Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.083 3.124 3.083 3.101 322,169 +0.02(+0.73%)
Apr 29, 2008 3.079 3.096 3.066 3.079 323,512 -0.01(-0.24%)
Apr 28, 2008 3.096 3.103 3.085 3.087 185,327 -0.00(-0.12%)
Apr 25, 2008 3.090 3.096 3.079 3.090 319,097 +0.01(+0.30%)
Apr 24, 2008 3.090 3.092 3.046 3.081 343,785 -0.01(-0.33%)
Apr 23, 2008 3.055 3.104 3.055 3.091 113,878 +0.03(+0.88%)
Apr 22, 2008 3.072 3.081 3.046 3.064 344,924 -0.02(-0.54%)
Apr 21, 2008 3.053 3.081 3.053 3.081 318,001 +0.01(+0.46%)
Apr 18, 2008 3.053 3.072 3.033 3.067 215,145 +0.04(+1.45%)
Apr 17, 2008 3.001 3.033 2.988 3.023 1,187,692 -0.02(-0.79%)
Apr 16, 2008 3.008 3.055 2.994 3.047 280,888 +0.09(+3.15%)
Apr 15, 2008 2.940 2.962 2.940 2.954 286,104 +0.03(+1.15%)
Apr 14, 2008 2.917 2.941 2.908 2.921 158,168 +0.01(+0.51%)
Apr 11, 2008 2.934 2.947 2.906 2.906 274,222 -0.05(-1.70%)
Apr 10, 2008 2.930 2.964 2.925 2.956 481,541 +0.01(+0.51%)
Apr 09, 2008 2.971 2.977 2.941 2.941 173,504 -0.03(-1.00%)
Apr 08, 2008 2.962 2.973 2.958 2.971 417,376 -0.02(-0.56%)
Apr 07, 2008 2.986 3.003 2.967 2.988 625,872 +0.03(+1.07%)
Apr 04, 2008 2.953 2.967 2.934 2.956 459,834 +0.01(+0.38%)
Apr 03, 2008 2.932 2.958 2.919 2.945 179,950 -0.02(-0.63%)
Apr 02, 2008 2.956 2.964 2.947 2.964 240,166 +0.00(+0.13%)
Apr 01, 2008 2.925 2.960 2.908 2.960 680,587 +0.08(+2.91%)
Mar 31, 2008 2.846 2.887 2.839 2.876 444,772 +0.03(+1.18%)
Mar 28, 2008 2.846 2.861 2.832 2.843 107,970 +0.03(+1.19%)
Mar 27, 2008 2.839 2.854 2.809 2.809 210,568 +0.02(+0.60%)
Mar 26, 2008 2.738 2.792 2.738 2.792 231,517 +0.05(+1.69%)
Mar 25, 2008 2.699 2.751 2.692 2.746 663,935 +0.06(+2.15%)
Mar 24, 2008 2.660 2.690 2.610 2.688 551,668 +0.02(+0.91%)
Mar 21, 2008 2.666 2.677 2.653 2.664 491,505 +0.00(+0.00%)
Mar 20, 2008 2.666 2.677 2.653 2.664 491,505 -0.04(-1.65%)
Mar 19, 2008 2.792 2.792 2.696 2.709 392,667 -0.09(-3.39%)
Mar 18, 2008 2.802 2.815 2.677 2.804 1,123,211 +0.02(+0.80%)
Mar 17, 2008 2.727 2.781 2.727 2.781 402,873 -0.02(-0.73%)
Mar 14, 2008 2.871 2.872 2.759 2.802 459,275 -0.03(-0.99%)
Mar 13, 2008 2.755 2.833 2.755 2.830 83,797 +0.02(+0.86%)
Mar 12, 2008 2.835 2.843 2.804 2.805 52,104 -0.01(-0.33%)
Mar 11, 2008 2.798 2.817 2.779 2.815 512,455 +0.07(+2.44%)
Mar 10, 2008 2.796 2.807 2.748 2.748 168,664 -0.07(-2.32%)
Mar 07, 2008 2.761 2.833 2.761 2.813 316,389 -0.01(-0.40%)
Mar 06, 2008 2.861 2.867 2.824 2.824 732,155 -0.04(-1.37%)
Mar 05, 2008 2.824 2.904 2.824 2.863 629,019 +0.06(+2.12%)
Mar 04, 2008 2.817 2.832 2.746 2.804 507,620 -0.04(-1.57%)
Mar 03, 2008 2.820 2.858 2.820 2.848 378,701 -0.00(-0.13%)
Feb 29, 2008 2.904 2.908 2.822 2.852 331,430 -0.08(-2.85%)
Feb 28, 2008 2.947 2.960 2.915 2.936 544,684 -0.04(-1.19%)
Feb 27, 2008 2.908 2.975 2.908 2.971 387,295 +0.03(+1.14%)
Feb 26, 2008 2.899 2.960 2.891 2.938 490,270 +0.07(+2.27%)
Feb 25, 2008 2.826 2.874 2.820 2.872 357,214 +0.06(+1.98%)
Feb 22, 2008 2.818 2.820 2.791 2.817 647,836 +0.03(+1.20%)
Feb 21, 2008 2.830 2.830 2.783 2.783 160,075 -0.02(-0.66%)
Feb 20, 2008 2.791 2.811 2.779 2.802 563,115 -0.01(-0.20%)
Feb 19, 2008 2.854 2.854 2.798 2.807 193,916 +0.04(+1.55%)
Feb 18, 2008 2.742 2.765 2.699 2.765 0 +0.00(+0.00%)
Feb 15, 2008 2.742 2.765 2.699 2.765 345,934 +0.02(+0.59%)
Feb 14, 2008 2.768 2.778 2.744 2.748 316,535 -0.01(-0.39%)
Feb 13, 2008 2.871 2.871 2.716 2.759 609,144 +0.08(+2.85%)
Feb 12, 2008 2.668 2.722 2.657 2.683 612,904 +0.06(+2.20%)
Feb 11, 2008 2.621 2.642 2.599 2.625 196,602 +0.01(+0.36%)
Feb 08, 2008 2.632 2.649 2.603 2.616 977,075 -0.04(-1.54%)
Feb 07, 2008 2.657 2.692 2.644 2.657 539,818 -0.03(-1.11%)
Feb 06, 2008 2.733 2.755 2.683 2.686 803,888 -0.03(-0.96%)
Feb 05, 2008 2.792 2.792 2.709 2.712 252,467 -0.13(-4.71%)
Feb 04, 2008 2.895 2.895 2.811 2.846 494,191 -0.03(-1.10%)
Feb 01, 2008 2.871 2.891 2.841 2.878 413,461 +0.01(+0.52%)
Jan 31, 2008 2.824 2.874 2.787 2.863 788,020 -0.01(-0.19%)
Jan 30, 2008 2.820 2.900 2.811 2.869 730,006 +0.03(+1.05%)
Jan 29, 2008 2.804 2.848 2.798 2.839 226,683 +0.06(+2.07%)
Jan 28, 2008 2.765 2.783 2.727 2.781 381,386 +0.04(+1.63%)
Jan 25, 2008 2.774 2.787 2.690 2.737 493,654 +0.02(+0.89%)
Jan 24, 2008 2.653 2.714 2.644 2.712 828,845 +0.14(+5.25%)
Jan 23, 2008 2.467 2.588 2.467 2.577 764,385 +0.00(+0.10%)
Jan 22, 2008 2.513 2.588 2.448 2.575 1,292,380 -0.16(-5.73%)
Jan 21, 2008 2.759 2.792 2.714 2.731 0 +0.00(+0.00%)
Jan 18, 2008 2.759 2.792 2.714 2.731 1,671,441 -0.04(-1.54%)
Jan 17, 2008 2.813 2.813 2.699 2.774 2,318,139 -0.04(-1.26%)
Jan 16, 2008 2.856 2.884 2.792 2.809 396,427 -0.09(-2.96%)
Jan 15, 2008 2.932 2.941 2.887 2.895 373,248 -0.08(-2.81%)
Jan 14, 2008 3.025 3.025 2.971 2.979 152,554 +0.06(+2.17%)
Jan 11, 2008 2.934 2.934 2.895 2.915 362,048 -0.06(-2.06%)
Jan 10, 2008 2.923 2.979 2.906 2.977 311,023 +0.01(+0.31%)
Jan 09, 2008 2.945 2.979 2.932 2.967 274,491 +0.02(+0.57%)
Jan 08, 2008 3.034 3.061 2.951 2.951 290,606 -0.08(-2.64%)
Jan 07, 2008 3.111 3.113 3.025 3.031 642,986 -0.08(-2.46%)
Jan 04, 2008 3.118 3.148 3.088 3.107 311,233 -0.08(-2.51%)
Jan 03, 2008 3.209 3.217 3.109 3.187 393,204 -0.02(-0.70%)
Jan 02, 2008 3.249 3.263 3.126 3.209 248,707 -0.04(-1.37%)
Jan 01, 2008 3.245 3.349 3.243 3.254 0 +0.00(+0.00%)
Dec 31, 2007 3.245 3.349 3.243 3.254 189,081 +0.01(+0.40%)
Dec 28, 2007 3.202 3.247 3.202 3.241 143,422 +0.05(+1.69%)
Dec 27, 2007 3.196 3.199 3.180 3.187 185,858 +0.00(+0.00%)
Dec 26, 2007 3.174 3.202 3.174 3.187 156,314 +0.01(+0.37%)
Dec 24, 2007 3.146 3.180 3.146 3.175 114,953 +0.03(+0.93%)
Dec 21, 2007 3.090 3.170 3.090 3.146 184,784 +0.08(+2.67%)
Dec 20, 2007 3.044 3.075 3.044 3.064 77,351 +0.02(+0.55%)
Dec 19, 2007 3.044 3.068 3.021 3.047 48,344 -0.05(-1.68%)
Dec 18, 2007 3.090 3.107 3.064 3.100 208,419 +0.02(+0.54%)
Dec 17, 2007 3.126 3.126 3.072 3.083 226,146 -0.09(-2.70%)
Dec 14, 2007 3.196 3.208 3.168 3.168 162,223 -0.07(-2.02%)
Dec 13, 2007 3.276 3.276 3.198 3.234 148,794 -0.09(-2.69%)
Dec 12, 2007 3.321 3.332 3.286 3.323 235,815 +0.09(+2.70%)
Dec 11, 2007 3.299 3.316 3.230 3.236 168,669 -0.06(-1.86%)
Dec 10, 2007 3.286 3.308 3.286 3.297 96,689 +0.05(+1.43%)
Dec 07, 2007 3.239 3.258 3.211 3.250 334,116 +0.01(+0.34%)
Dec 06, 2007 3.198 3.254 3.198 3.239 445,846 +0.01(+0.40%)
Dec 05, 2007 3.211 3.239 3.211 3.226 97,763 +0.04(+1.23%)
Dec 04, 2007 3.161 3.195 3.146 3.187 277,714 -0.00(-0.06%)
Dec 03, 2007 3.193 3.236 3.109 3.189 229,906 +0.02(+0.65%)
Nov 30, 2007 3.193 3.211 3.167 3.168 71,442 +0.03(+0.95%)
Nov 29, 2007 3.109 3.148 3.100 3.139 140,737 -0.01(-0.18%)
Nov 28, 2007 3.250 3.250 3.038 3.144 392,667 +0.13(+4.26%)
Nov 27, 2007 2.973 3.031 2.969 3.016 156,852 +0.03(+0.93%)
Nov 26, 2007 3.016 3.062 2.988 2.988 854,091 -0.01(-0.50%)
Nov 23, 2007 3.021 3.023 2.997 3.003 146,388 +0.02(+0.69%)
Nov 21, 2007 3.072 3.100 2.971 2.982 739,675 -0.12(-3.78%)
Nov 20, 2007 3.109 3.137 3.085 3.100 420,599 -0.01(-0.48%)
Nov 19, 2007 3.198 3.198 3.109 3.115 300,812 -0.13(-3.91%)
Nov 16, 2007 3.226 3.249 3.213 3.241 58,201 +0.00(+0.00%)
Nov 15, 2007 3.286 3.291 3.230 3.241 358,825 -0.08(-2.41%)
Nov 14, 2007 3.314 3.321 3.284 3.321 233,666 +0.01(+0.28%)
Nov 13, 2007 3.185 3.312 3.185 3.312 295,118 +0.05(+1.54%)
Nov 12, 2007 3.329 3.332 3.262 3.262 114,899 -0.11(-3.15%)
Nov 09, 2007 3.370 3.392 3.362 3.368 156,314 -0.07(-1.95%)
Nov 08, 2007 3.353 3.435 3.353 3.435 311,877 +0.09(+2.67%)
Nov 07, 2007 3.351 3.379 3.345 3.345 109,044 -0.03(-0.94%)
Nov 06, 2007 3.340 3.386 3.336 3.377 154,166 +0.04(+1.11%)
Nov 05, 2007 3.340 3.340 3.301 3.340 71,442 -0.02(-0.55%)
Nov 02, 2007 3.368 3.383 3.327 3.358 212,180 +0.00(+0.10%)
Nov 01, 2007 3.397 3.397 3.351 3.355 341,636 -0.09(-2.58%)
Oct 31, 2007 3.397 3.453 3.397 3.444 251,930 +0.04(+1.15%)
Oct 30, 2007 3.392 3.422 3.370 3.405 268,582 -0.00(-0.11%)
Oct 29, 2007 3.384 3.414 3.383 3.409 162,223 +0.02(+0.63%)
Oct 26, 2007 3.357 3.388 3.345 3.387 481,836 +0.07(+2.04%)
Oct 25, 2007 3.312 3.337 3.286 3.319 352,380 +0.05(+1.54%)
Oct 24, 2007 3.258 3.284 3.254 3.269 187,470 -0.00(-0.11%)
Oct 23, 2007 3.245 3.273 3.245 3.273 197,139 +0.05(+1.44%)
Oct 22, 2007 3.174 3.232 3.163 3.226 160,612 -0.04(-1.31%)
Oct 19, 2007 3.303 3.303 3.258 3.269 117,639 -0.06(-1.90%)
Oct 18, 2007 3.314 3.340 3.303 3.332 68,757 -0.00(-0.06%)
Oct 17, 2007 3.314 3.342 3.312 3.334 51,030 +0.04(+1.07%)
Oct 16, 2007 3.306 3.314 3.267 3.299 110,118 -0.01(-0.45%)
Oct 15, 2007 3.343 3.358 3.303 3.314 139,125 -0.03(-0.95%)
Oct 12, 2007 3.355 3.381 3.343 3.345 152,017 -0.01(-0.28%)
Oct 11, 2007 3.355 3.397 3.349 3.355 298,126 +0.02(+0.67%)
Oct 10, 2007 3.297 3.340 3.288 3.332 242,798 +0.02(+0.56%)
Oct 09, 2007 3.308 3.329 3.284 3.314 238,501 +0.01(+0.45%)
Oct 08, 2007 3.314 3.314 3.282 3.299 78,963 -0.03(-0.78%)
Oct 05, 2007 3.323 3.338 3.316 3.325 130,531 +0.03(+0.85%)
Oct 04, 2007 3.295 3.314 3.284 3.297 198,213 +0.02(+0.63%)
Oct 03, 2007 3.301 3.314 3.276 3.276 70,905 -0.01(-0.34%)
Oct 02, 2007 3.303 3.320 3.286 3.288 175,115 +0.00(+0.11%)
Oct 01, 2007 3.230 3.288 3.230 3.284 145,034 +0.02(+0.63%)
Sep 28, 2007 3.254 3.275 3.250 3.263 184,784 +0.00(+0.11%)
Sep 27, 2007 3.263 3.291 3.250 3.260 178,338 +0.02(+0.63%)
Sep 26, 2007 3.236 3.263 3.221 3.239 193,916 +0.01(+0.17%)
Sep 25, 2007 3.239 3.256 3.193 3.234 204,122 -0.02(-0.57%)
Sep 24, 2007 3.222 3.252 3.222 3.252 185,321 +0.03(+0.92%)
Sep 21, 2007 3.239 3.239 3.204 3.222 240,112 +0.03(+0.87%)
Sep 20, 2007 3.174 3.228 3.165 3.195 1,179,076 +0.02(+0.65%)
Sep 19, 2007 3.168 3.193 3.165 3.174 184,247 +0.01(+0.29%)
Sep 18, 2007 3.092 3.165 3.072 3.165 197,139 +0.09(+2.91%)
Sep 17, 2007 3.109 3.111 3.075 3.075 328,207 -0.05(-1.49%)
Sep 14, 2007 3.115 3.135 3.115 3.122 70,905 -0.02(-0.77%)
Sep 13, 2007 3.146 3.172 3.122 3.146 212,717 +0.02(+0.54%)
Sep 12, 2007 3.128 3.144 3.115 3.129 58,013 +0.01(+0.24%)
Sep 11, 2007 3.103 3.148 3.103 3.122 313,166 +0.04(+1.15%)
Sep 10, 2007 3.070 3.097 3.049 3.087 230,443 +0.00(+0.00%)
Sep 07, 2007 3.072 3.103 3.068 3.087 93,466 -0.05(-1.66%)
Sep 06, 2007 3.135 3.163 3.122 3.139 68,219 -0.01(-0.24%)
Sep 05, 2007 3.165 3.165 3.090 3.146 198,213 -0.04(-1.28%)
Sep 04, 2007 3.131 3.187 3.120 3.187 761,699 +0.05(+1.48%)
Aug 31, 2007 3.101 3.154 3.101 3.141 172,429 +0.09(+2.87%)
Aug 30, 2007 3.029 3.067 3.016 3.053 88,632 +0.01(+0.18%)
Aug 29, 2007 2.979 3.052 2.979 3.047 87,020 +0.09(+2.96%)
Aug 28, 2007 3.031 3.031 2.953 2.960 184,784 -0.07(-2.33%)
Aug 27, 2007 3.100 3.100 3.027 3.031 240,649 -0.07(-2.16%)
Aug 24, 2007 3.018 3.098 3.018 3.098 171,355 +0.09(+2.91%)
Aug 23, 2007 3.003 3.023 2.988 3.010 177,264 +0.01(+0.37%)
Aug 22, 2007 2.928 2.999 2.928 2.999 121,399 +0.13(+4.41%)
Aug 21, 2007 2.845 2.886 2.845 2.872 116,564 +0.00(+0.13%)
Aug 20, 2007 2.876 2.880 2.815 2.869 190,693 +0.00(+0.13%)
Aug 17, 2007 2.876 2.897 2.815 2.865 287,383 +0.01(+0.26%)
Aug 16, 2007 2.932 2.932 2.753 2.858 662,324 -0.11(-3.82%)
Aug 15, 2007 2.967 3.023 2.962 2.971 347,545 -0.07(-2.15%)
Aug 14, 2007 3.075 3.088 3.033 3.036 170,818 -0.03(-0.85%)
Aug 13, 2007 3.090 3.109 3.053 3.062 90,780 +0.01(+0.30%)
Aug 10, 2007 3.072 3.087 3.025 3.053 221,311 -0.07(-2.21%)
Aug 09, 2007 2.979 3.146 2.979 3.122 483,985 -0.08(-2.44%)
Aug 08, 2007 3.249 3.249 3.178 3.200 709,594 -0.02(-0.64%)
Aug 07, 2007 3.219 3.226 3.202 3.221 75,203 -0.02(-0.52%)
Aug 06, 2007 3.211 3.237 3.189 3.237 179,950 +0.03(+0.81%)
Aug 03, 2007 3.219 3.254 3.211 3.211 189,619 -0.04(-1.32%)
Aug 02, 2007 3.250 3.258 3.222 3.254 160,612 +0.03(+0.89%)
Aug 01, 2007 3.183 3.236 3.183 3.225 762,773 +0.00(+0.14%)
Jul 31, 2007 3.286 3.286 3.219 3.221 1,819,376 -0.01(-0.29%)
Jul 30, 2007 3.129 3.232 3.129 3.230 392,667 +0.10(+3.21%)
Jul 27, 2007 3.165 3.187 3.096 3.129 873,966 -0.04(-1.12%)
Jul 26, 2007 3.230 3.249 3.146 3.165 479,688 -0.18(-5.50%)
Jul 25, 2007 3.399 3.399 3.271 3.349 474,316 -0.05(-1.48%)
Jul 24, 2007 3.388 3.399 3.351 3.399 269,656 -0.04(-1.30%)
Jul 23, 2007 3.453 3.464 3.437 3.444 160,612 +0.02(+0.54%)
Jul 20, 2007 3.466 3.466 3.410 3.425 123,010 -0.05(-1.34%)
Jul 19, 2007 3.453 3.491 3.453 3.472 176,190 +0.06(+1.64%)
Jul 18, 2007 3.453 3.457 3.405 3.416 138,051 -0.07(-2.08%)
Jul 17, 2007 3.494 3.494 3.474 3.489 102,061 -0.02(-0.69%)
Jul 16, 2007 3.537 3.537 3.504 3.513 200,362 -0.04(-1.10%)
Jul 13, 2007 3.491 3.552 3.490 3.552 206,808 +0.03(+0.85%)
Jul 12, 2007 3.468 3.524 3.448 3.522 179,950 +0.08(+2.38%)
Jul 11, 2007 3.388 3.442 3.379 3.440 103,672 +0.04(+1.15%)
Jul 10, 2007 3.438 3.444 3.310 3.401 344,859 -0.05(-1.51%)
Jul 09, 2007 3.466 3.466 3.433 3.453 168,669 +0.04(+1.03%)
Jul 06, 2007 3.425 3.438 3.384 3.418 250,855 +0.03(+0.88%)
Jul 05, 2007 3.388 3.403 3.364 3.388 140,199 -0.01(-0.27%)
Jul 03, 2007 3.397 3.397 3.366 3.397 72,517 +0.06(+1.67%)
Jul 02, 2007 3.276 3.342 3.276 3.342 75,740 +0.04(+1.13%)
Jun 29, 2007 3.278 3.323 3.278 3.304 195,527 +0.05(+1.54%)
Jun 28, 2007 3.221 3.262 3.221 3.254 169,744 +0.00(+0.06%)
Jun 27, 2007 3.208 3.254 3.202 3.252 114,953 -0.01(-0.40%)
Jun 26, 2007 3.269 3.284 3.249 3.265 134,291 -0.00(-0.11%)
Jun 25, 2007 3.249 3.282 3.249 3.269 114,953 -0.03(-0.79%)
Jun 22, 2007 3.230 3.308 3.217 3.295 307,258 -0.01(-0.45%)
Jun 21, 2007 3.276 3.314 3.269 3.310 160,075 +0.05(+1.43%)
Jun 20, 2007 3.370 3.370 3.263 3.263 169,206 -0.06(-1.79%)
Jun 19, 2007 3.271 3.325 3.271 3.323 196,065 +0.01(+0.17%)
Jun 18, 2007 3.323 3.332 3.291 3.317 348,082 +0.01(+0.28%)
Jun 15, 2007 3.299 3.334 3.297 3.308 494,191 +0.04(+1.08%)
Jun 14, 2007 3.239 3.273 3.228 3.273 402,336 +0.03(+1.03%)
Jun 13, 2007 3.189 3.239 3.174 3.239 488,819 +0.05(+1.46%)
Jun 12, 2007 3.183 3.193 3.165 3.193 367,420 -0.02(-0.58%)
Jun 11, 2007 3.193 3.221 3.182 3.211 411,468 +0.03(+0.88%)
Jun 08, 2007 3.101 3.187 3.096 3.183 541,999 +0.04(+1.18%)
Jun 07, 2007 3.139 3.161 3.109 3.146 870,743 -0.03(-1.05%)
Jun 06, 2007 3.195 3.196 3.170 3.180 507,620 -0.06(-1.90%)
Jun 05, 2007 3.234 3.249 3.200 3.241 508,694 -0.02(-0.51%)
Jun 04, 2007 3.263 3.263 3.236 3.258 261,062 +0.00(+0.00%)
Jun 01, 2007 3.258 3.289 3.252 3.258 272,342 +0.01(+0.40%)
May 31, 2007 3.211 3.247 3.208 3.245 571,006 +0.03(+0.87%)
May 30, 2007 3.165 3.217 3.159 3.217 579,063 +0.01(+0.41%)
May 29, 2007 3.198 3.232 3.195 3.204 295,440 +0.01(+0.23%)
May 25, 2007 3.163 3.211 3.163 3.196 181,561 +0.05(+1.60%)
May 24, 2007 3.206 3.226 3.131 3.146 294,903 -0.07(-2.26%)
May 23, 2007 3.217 3.245 3.217 3.219 309,944 +0.02(+0.52%)
May 22, 2007 3.200 3.204 3.167 3.202 521,049 +0.01(+0.29%)
May 21, 2007 3.206 3.230 3.154 3.193 1,093,130 -0.04(-1.15%)
May 18, 2007 3.213 3.273 3.211 3.230 264,822 +0.03(+0.99%)
May 17, 2007 3.224 3.228 3.196 3.198 217,551 -0.03(-1.07%)
May 16, 2007 3.222 3.256 3.215 3.233 309,406 +0.00(+0.04%)
May 15, 2007 3.185 3.241 3.185 3.232 156,852 +0.07(+2.06%)
May 14, 2007 3.202 3.247 3.155 3.167 250,318 -0.01(-0.47%)
May 11, 2007 3.167 3.230 3.155 3.182 483,985 +0.02(+0.77%)
May 10, 2007 3.202 3.232 3.157 3.157 296,514 -0.07(-2.25%)
May 09, 2007 3.183 3.230 3.128 3.230 313,166 +0.00(+0.06%)
May 08, 2007 3.211 3.247 3.209 3.228 286,845 -0.06(-1.85%)
May 07, 2007 3.310 3.317 3.219 3.289 435,103 -0.01(-0.30%)
May 04, 2007 3.312 3.312 3.288 3.299 200,362 +0.01(+0.17%)
May 03, 2007 3.247 3.306 3.247 3.293 594,104 +0.04(+1.09%)
May 02, 2007 3.258 3.260 3.195 3.258 205,734 +0.04(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.