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

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.640 -0.020 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 5.900 5.930 5.840 5.840 646,760 -0.04(-0.68%)
Aug 28, 2009 5.900 5.970 5.840 5.880 805,181 -0.04(-0.68%)
Aug 27, 2009 5.870 5.970 5.860 5.920 611,503 +0.00(+0.00%)
Aug 26, 2009 5.990 5.990 5.880 5.920 855,457 +0.00(+0.00%)
Aug 25, 2009 5.910 5.930 5.870 5.920 801,836 +0.05(+0.85%)
Aug 24, 2009 5.920 5.940 5.850 5.870 715,712 -0.03(-0.51%)
Aug 21, 2009 5.880 5.950 5.880 5.900 774,715 +0.00(+0.00%)
Aug 20, 2009 5.770 5.900 5.770 5.900 681,267 +0.14(+2.43%)
Aug 19, 2009 5.670 5.770 5.630 5.760 521,995 +0.03(+0.52%)
Aug 18, 2009 5.670 5.750 5.600 5.730 768,544 +0.08(+1.42%)
Aug 17, 2009 5.710 5.710 5.460 5.650 1,849,793 -0.13(-2.25%)
Aug 14, 2009 5.960 5.970 5.770 5.780 1,190,596 -0.18(-3.02%)
Aug 13, 2009 5.980 5.980 5.930 5.960 654,546 -0.01(-0.17%)
Aug 12, 2009 5.950 6.000 5.900 5.970 638,562 +0.02(+0.34%)
Aug 11, 2009 5.900 5.990 5.890 5.950 1,048,631 +0.04(+0.68%)
Aug 10, 2009 5.960 6.000 5.890 5.910 706,955 -0.03(-0.51%)
Aug 07, 2009 5.940 5.990 5.860 5.940 993,203 +0.00(+0.00%)
Aug 06, 2009 5.830 5.980 5.830 5.940 1,061,844 +0.11(+1.89%)
Aug 05, 2009 5.780 5.850 5.750 5.830 661,868 +0.07(+1.22%)
Aug 04, 2009 5.770 5.800 5.720 5.760 758,275 -0.03(-0.52%)
Aug 03, 2009 5.900 5.900 5.790 5.790 791,130 -0.05(-0.86%)
Jul 31, 2009 5.850 5.860 5.800 5.840 874,690 -0.01(-0.17%)
Jul 30, 2009 5.830 5.900 5.800 5.850 965,101 +0.01(+0.17%)
Jul 29, 2009 5.830 5.900 5.800 5.840 1,273,088 -0.08(-1.35%)
Jul 28, 2009 5.800 5.920 5.780 5.920 768,606 +0.16(+2.78%)
Jul 27, 2009 5.820 5.900 5.750 5.760 946,631 -0.07(-1.20%)
Jul 24, 2009 5.670 5.830 5.670 5.830 823,804 +0.13(+2.28%)
Jul 23, 2009 5.690 5.730 5.650 5.700 949,844 +0.03(+0.53%)
Jul 22, 2009 5.640 5.670 5.600 5.670 875,242 +0.02(+0.35%)
Jul 21, 2009 5.640 5.660 5.630 5.650 726,407 +0.02(+0.36%)
Jul 20, 2009 5.570 5.640 5.570 5.630 729,801 +0.05(+0.90%)
Jul 17, 2009 5.570 5.590 5.550 5.580 380,319 +0.00(+0.00%)
Jul 16, 2009 5.570 5.600 5.570 5.580 419,648 -0.01(-0.18%)
Jul 15, 2009 5.550 5.600 5.540 5.590 875,874 +0.05(+0.90%)
Jul 14, 2009 5.560 5.560 5.500 5.540 705,769 +0.04(+0.73%)
Jul 13, 2009 5.470 5.500 5.460 5.500 947,149 +0.10(+1.85%)
Jul 10, 2009 5.400 5.420 5.390 5.400 483,112 -0.02(-0.37%)
Jul 09, 2009 5.420 5.420 5.390 5.420 454,187 +0.01(+0.18%)
Jul 08, 2009 5.460 5.460 5.380 5.410 748,726 +0.02(+0.37%)
Jul 07, 2009 5.420 5.440 5.340 5.390 571,963 +0.00(+0.00%)
Jul 06, 2009 5.530 5.535 5.360 5.390 995,683 -0.17(-3.06%)
Jul 02, 2009 5.580 5.580 5.500 5.560 388,194 -0.02(-0.36%)
Jul 01, 2009 5.590 5.600 5.520 5.580 496,590 +0.00(+0.00%)
Jun 30, 2009 5.590 5.590 5.510 5.580 388,544 +0.01(+0.18%)
Jun 29, 2009 5.510 5.590 5.500 5.570 587,844 +0.05(+0.90%)
Jun 26, 2009 5.470 5.520 5.470 5.520 610,189 +0.00(+0.00%)
Jun 25, 2009 5.509 5.520 5.500 5.520 545,746 +0.02(+0.36%)
Jun 24, 2009 5.380 5.500 5.350 5.500 442,169 +0.14(+2.61%)
Jun 23, 2009 5.400 5.430 5.280 5.360 603,783 -0.05(-0.92%)
Jun 22, 2009 5.480 5.480 5.380 5.410 828,839 -0.09(-1.64%)
Jun 19, 2009 5.440 5.510 5.440 5.500 553,953 +0.06(+1.10%)
Jun 18, 2009 5.370 5.470 5.360 5.440 575,998 +0.08(+1.49%)
Jun 17, 2009 5.370 5.400 5.190 5.360 1,091,742 +0.00(+0.00%)
Jun 16, 2009 5.550 5.580 5.130 5.360 2,047,611 -0.19(-3.42%)
Jun 15, 2009 5.640 5.640 5.550 5.550 997,692 -0.09(-1.60%)
Jun 12, 2009 5.660 5.660 5.630 5.640 631,001 -0.01(-0.18%)
Jun 11, 2009 5.430 5.650 5.430 5.650 1,273,563 +0.03(+0.53%)
Jun 10, 2009 5.630 5.630 5.580 5.620 828,894 +0.02(+0.36%)
Jun 09, 2009 5.600 5.610 5.570 5.600 736,987 +0.00(+0.00%)
Jun 08, 2009 5.550 5.600 5.500 5.600 881,490 -0.02(-0.36%)
Jun 05, 2009 5.550 5.620 5.480 5.620 873,890 +0.05(+0.90%)
Jun 04, 2009 5.400 5.570 5.400 5.570 1,355,763 +0.17(+3.15%)
Jun 03, 2009 5.480 5.480 5.370 5.400 793,370 -0.08(-1.46%)
Jun 02, 2009 5.410 5.500 5.400 5.480 824,839 +0.07(+1.30%)
Jun 01, 2009 5.500 5.540 5.320 5.410 1,577,801 -0.10(-1.82%)
May 29, 2009 5.450 5.530 5.430 5.510 1,416,307 +0.07(+1.29%)
May 28, 2009 5.340 5.450 5.340 5.440 1,390,941 +0.12(+2.26%)
May 27, 2009 5.440 5.450 5.320 5.320 1,408,965 -0.12(-2.21%)
May 26, 2009 5.430 5.460 5.430 5.440 899,936 +0.01(+0.18%)
May 22, 2009 5.360 5.480 5.360 5.430 1,094,656 +0.03(+0.56%)
May 21, 2009 5.430 5.430 5.380 5.400 1,046,417 +0.00(+0.00%)
May 20, 2009 5.360 5.410 5.360 5.400 972,332 +0.01(+0.19%)
May 19, 2009 5.340 5.410 5.340 5.390 973,343 +0.03(+0.56%)
May 18, 2009 5.260 5.380 5.250 5.360 1,157,354 +0.02(+0.37%)
May 15, 2009 5.260 5.350 5.260 5.340 970,570 +0.08(+1.52%)
May 14, 2009 5.260 5.300 5.230 5.260 1,306,015 +0.02(+0.38%)
May 13, 2009 5.230 5.290 5.170 5.240 1,150,849 +0.02(+0.38%)
May 12, 2009 5.210 5.250 5.180 5.220 692,281 +0.01(+0.19%)
May 11, 2009 5.200 5.230 5.110 5.210 896,422 -0.01(-0.19%)
May 08, 2009 5.130 5.220 5.130 5.220 609,219 +0.07(+1.36%)
May 07, 2009 5.200 5.200 5.090 5.150 615,818 -0.02(-0.39%)
May 06, 2009 5.150 5.200 5.150 5.170 530,191 +0.00(+0.00%)
May 05, 2009 5.080 5.210 5.080 5.170 805,915 +0.08(+1.57%)
May 04, 2009 4.980 5.110 4.980 5.090 873,507 +0.09(+1.80%)
May 01, 2009 4.950 5.080 4.940 5.000 702,077 +0.05(+1.01%)
Apr 30, 2009 4.960 4.990 4.920 4.950 727,007 +0.02(+0.41%)
Apr 29, 2009 4.970 4.970 4.920 4.930 758,990 +0.03(+0.61%)
Apr 28, 2009 4.870 4.980 4.850 4.900 682,281 -0.03(-0.61%)
Apr 27, 2009 4.930 4.940 4.860 4.930 717,957 -0.01(-0.20%)
Apr 24, 2009 4.900 4.990 4.900 4.940 783,679 -0.01(-0.20%)
Apr 23, 2009 4.860 4.950 4.860 4.950 678,420 +0.06(+1.22%)
Apr 22, 2009 4.870 4.920 4.850 4.890 867,473 +0.04(+0.83%)
Apr 21, 2009 4.650 4.890 4.650 4.850 547,286 +0.06(+1.25%)
Apr 20, 2009 4.900 4.900 4.750 4.790 710,313 -0.11(-2.24%)
Apr 17, 2009 4.840 4.900 4.840 4.900 507,778 +0.02(+0.41%)
Apr 16, 2009 4.940 4.940 4.830 4.880 699,364 -0.03(-0.61%)
Apr 15, 2009 4.840 4.910 4.840 4.910 473,288 +0.06(+1.24%)
Apr 14, 2009 4.830 4.900 4.830 4.850 451,629 +0.00(+0.00%)
Apr 13, 2009 4.850 4.900 4.830 4.850 1,049,619 -0.01(-0.21%)
Apr 09, 2009 4.880 4.900 4.850 4.860 786,565 +0.01(+0.21%)
Apr 08, 2009 4.830 4.870 4.820 4.850 663,740 -0.03(-0.61%)
Apr 07, 2009 4.890 4.940 4.870 4.880 432,379 -0.08(-1.61%)
Apr 06, 2009 4.870 4.990 4.870 4.960 449,384 +0.00(+0.00%)
Apr 03, 2009 4.830 4.970 4.800 4.960 685,080 +0.04(+0.83%)
Apr 02, 2009 4.850 4.940 4.820 4.919 824,331 +0.12(+2.48%)
Apr 01, 2009 4.730 4.850 4.700 4.800 532,889 +0.03(+0.63%)
Mar 31, 2009 4.690 4.790 4.690 4.770 386,920 +0.08(+1.71%)
Mar 30, 2009 4.840 4.890 4.660 4.690 718,677 -0.18(-3.70%)
Mar 26, 2009 4.820 4.880 4.770 4.870 678,414 +0.06(+1.25%)
Mar 25, 2009 4.800 4.860 4.710 4.810 1,219,417 -0.03(-0.62%)
Mar 24, 2009 4.870 4.870 4.730 4.840 652,096 +0.02(+0.41%)
Mar 23, 2009 4.800 4.850 4.760 4.820 1,015,586 +0.07(+1.47%)
Mar 20, 2009 4.640 4.770 4.630 4.750 1,424,322 +0.05(+1.06%)
Mar 19, 2009 4.500 4.800 4.500 4.700 2,068,155 +0.26(+5.86%)
Mar 18, 2009 4.250 4.480 4.160 4.440 741,235 +0.23(+5.46%)
Mar 17, 2009 4.220 4.250 4.170 4.210 779,333 +0.05(+1.18%)
Mar 16, 2009 4.110 4.310 4.110 4.161 921,301 +0.06(+1.49%)
Mar 13, 2009 4.150 4.190 4.080 4.100 0 +0.00(+0.00%)
Mar 12, 2009 4.130 4.150 4.070 4.100 1,046,121 -0.07(-1.68%)
Mar 11, 2009 3.950 4.259 3.950 4.170 2,009,857 +0.21(+5.30%)
Mar 10, 2009 3.830 3.990 3.790 3.960 694,053 +0.21(+5.60%)
Mar 09, 2009 3.730 3.840 3.730 3.750 613,435 -0.08(-2.09%)
Mar 06, 2009 3.780 3.900 3.770 3.830 0 -0.00(-0.00%)
Mar 05, 2009 3.960 4.010 3.810 3.830 533,266 -0.25(-6.13%)
Mar 04, 2009 3.800 4.090 3.800 4.080 1,114,496 +0.23(+5.97%)
Mar 02, 2009 4.090 4.180 3.800 3.850 1,449,600 -0.36(-8.55%)
Feb 27, 2009 4.150 4.240 4.100 4.210 0 +0.00(+0.00%)
Feb 26, 2009 4.260 4.350 4.200 4.210 317,431 -0.09(-2.09%)
Feb 25, 2009 4.200 4.380 4.100 4.300 634,783 +0.06(+1.42%)
Feb 24, 2009 4.180 4.270 3.920 4.240 923,915 +0.15(+3.68%)
Feb 23, 2009 4.400 4.450 3.950 4.089 1,602,169 -0.25(-5.77%)
Feb 20, 2009 4.500 4.521 4.260 4.340 1,095,303 -0.22(-4.82%)
Feb 19, 2009 4.670 4.670 4.510 4.560 620,169 +0.06(+1.33%)
Feb 18, 2009 4.670 4.670 4.500 4.500 607,246 -0.08(-1.75%)
Feb 17, 2009 4.670 4.750 4.550 4.580 898,451 -0.16(-3.38%)
Feb 13, 2009 4.730 4.770 4.670 4.740 492,297 +0.07(+1.50%)
Feb 12, 2009 4.800 4.820 4.670 4.670 547,567 -0.13(-2.71%)
Feb 11, 2009 4.730 4.810 4.700 4.800 565,170 +0.04(+0.84%)
Feb 10, 2009 4.850 4.880 4.720 4.760 821,523 -0.03(-0.63%)
Feb 09, 2009 4.830 4.830 4.700 4.790 464,089 +0.08(+1.70%)
Feb 06, 2009 4.680 4.740 4.620 4.710 518,173 +0.08(+1.73%)
Feb 05, 2009 4.600 4.650 4.600 4.630 436,959 +0.00(+0.00%)
Feb 04, 2009 4.650 4.650 4.570 4.630 526,601 +0.01(+0.22%)
Feb 03, 2009 4.550 4.640 4.470 4.620 621,173 +0.08(+1.76%)
Feb 02, 2009 4.620 4.620 4.510 4.540 538,404 -0.07(-1.52%)
Jan 30, 2009 4.690 4.700 4.550 4.610 0 -0.07(-1.50%)
Jan 29, 2009 4.700 4.710 4.610 4.680 662,518 +0.00(+0.00%)
Jan 28, 2009 4.790 4.790 4.650 4.680 1,075,214 -0.03(-0.64%)
Jan 27, 2009 4.860 4.860 4.670 4.710 1,427,244 +0.03(+0.64%)
Jan 26, 2009 4.650 4.740 4.600 4.680 1,460,476 +0.08(+1.74%)
Jan 23, 2009 4.590 4.750 4.520 4.600 2,639,085 +0.05(+1.10%)
Jan 22, 2009 4.600 4.600 4.450 4.550 419,498 -0.04(-0.87%)
Jan 21, 2009 4.510 4.600 4.510 4.590 339,743 +0.01(+0.22%)
Jan 20, 2009 4.520 4.700 4.510 4.580 859,605 -0.02(-0.43%)
Jan 16, 2009 4.590 4.640 4.510 4.600 702,803 +0.11(+2.45%)
Jan 15, 2009 4.580 4.580 4.320 4.490 655,043 +0.03(+0.67%)
Jan 14, 2009 4.600 4.620 4.350 4.460 909,479 -0.16(-3.48%)
Jan 13, 2009 4.640 4.710 4.570 4.621 733,727 -0.07(-1.46%)
Jan 12, 2009 4.750 4.770 4.550 4.689 803,089 -0.06(-1.28%)
Jan 09, 2009 4.890 4.890 4.700 4.750 591,692 +0.08(+1.71%)
Jan 08, 2009 4.750 4.750 4.550 4.670 525,118 +0.10(+2.19%)
Jan 07, 2009 4.900 4.900 4.500 4.570 964,284 -0.29(-5.97%)
Jan 06, 2009 4.660 4.880 4.660 4.860 971,506 +0.21(+4.52%)
Jan 05, 2009 4.500 4.660 4.430 4.650 907,198 +0.15(+3.33%)
Jan 02, 2009 4.330 4.500 4.310 4.500 0 +0.20(+4.65%)
Jan 01, 2009 4.330 4.350 4.270 4.300 0 +0.00(+0.00%)
Dec 31, 2008 4.330 4.350 4.270 4.300 851,411 -0.05(-1.15%)
Dec 30, 2008 4.360 4.381 4.250 4.350 781,486 -0.01(-0.23%)
Dec 29, 2008 4.500 4.510 4.300 4.360 625,568 -0.14(-3.11%)
Dec 26, 2008 4.400 4.500 4.320 4.500 776,537 +0.17(+3.93%)
Dec 24, 2008 4.340 4.400 4.250 4.330 572,397 -0.10(-2.26%)
Dec 23, 2008 4.210 4.450 4.210 4.430 757,107 +0.13(+3.02%)
Dec 22, 2008 4.340 4.340 4.240 4.300 633,001 +0.10(+2.38%)
Dec 19, 2008 4.440 4.440 4.150 4.200 1,356,540 -0.16(-3.65%)
Dec 18, 2008 4.390 4.440 4.300 4.359 1,026,836 +0.06(+1.38%)
Dec 17, 2008 4.150 4.350 4.080 4.300 1,076,731 +0.15(+3.61%)
Dec 16, 2008 4.050 4.150 3.930 4.150 1,226,663 +0.16(+4.09%)
Dec 15, 2008 3.920 4.050 3.920 3.987 1,130,203 +0.07(+1.71%)
Dec 12, 2008 3.940 3.940 3.750 3.920 600,429 +0.03(+0.77%)
Dec 11, 2008 3.880 4.000 3.830 3.890 775,314 +0.03(+0.80%)
Dec 10, 2008 3.720 3.950 3.720 3.859 691,068 +0.10(+2.63%)
Dec 09, 2008 3.770 3.850 3.740 3.760 675,694 -0.01(-0.27%)
Dec 08, 2008 3.850 3.860 3.750 3.770 749,621 -0.02(-0.53%)
Dec 05, 2008 3.820 3.820 3.640 3.790 565,303 -0.01(-0.26%)
Dec 04, 2008 3.910 3.910 3.750 3.800 444,569 -0.05(-1.30%)
Dec 03, 2008 3.812 3.980 3.570 3.850 870,040 +0.17(+4.62%)
Dec 02, 2008 3.550 3.780 3.530 3.680 655,067 +0.08(+2.22%)
Dec 01, 2008 3.680 3.680 3.589 3.600 647,224 -0.12(-3.23%)
Nov 28, 2008 3.940 3.940 3.700 3.720 484,461 -0.19(-4.86%)
Nov 26, 2008 3.690 3.910 3.510 3.910 865,221 +0.28(+7.71%)
Nov 25, 2008 3.550 3.650 3.420 3.630 1,025,880 +0.22(+6.45%)
Nov 24, 2008 3.200 3.540 3.200 3.410 1,867,824 +0.21(+6.56%)
Nov 21, 2008 3.360 3.380 3.010 3.200 1,989,545 -0.04(-1.23%)
Nov 20, 2008 3.600 3.600 3.230 3.240 1,844,060 -0.43(-11.72%)
Nov 19, 2008 3.810 3.950 3.640 3.670 1,011,658 -0.15(-3.93%)
Nov 18, 2008 3.970 4.020 3.750 3.820 775,706 -0.12(-3.05%)
Nov 17, 2008 3.930 4.000 3.920 3.940 891,119 -0.06(-1.50%)
Nov 14, 2008 3.960 4.030 3.920 4.000 665,302 +0.00(+0.00%)
Nov 13, 2008 4.000 4.030 3.900 4.000 991,640 -0.02(-0.54%)
Nov 12, 2008 4.110 4.140 4.020 4.022 624,583 -0.22(-5.15%)
Nov 11, 2008 4.270 4.320 4.130 4.240 691,436 -0.08(-1.85%)
Nov 10, 2008 4.300 4.370 4.260 4.320 693,241 +0.04(+0.93%)
Nov 07, 2008 4.420 4.470 4.250 4.280 544,884 -0.07(-1.61%)
Nov 06, 2008 4.840 4.840 4.320 4.350 612,936 -0.15(-3.34%)
Nov 05, 2008 4.710 4.710 4.450 4.500 461,146 -0.11(-2.39%)
Nov 04, 2008 4.580 4.700 4.450 4.610 954,783 +0.20(+4.54%)
Nov 03, 2008 4.290 4.420 4.280 4.410 1,053,778 +0.23(+5.50%)
Oct 31, 2008 4.300 4.400 4.110 4.180 606,483 -0.09(-2.11%)
Oct 30, 2008 4.260 4.390 4.220 4.270 580,108 +0.04(+0.95%)
Oct 29, 2008 3.990 4.290 3.980 4.230 749,742 +0.13(+3.17%)
Oct 28, 2008 4.000 4.100 3.860 4.100 850,092 +0.14(+3.58%)
Oct 27, 2008 3.940 4.088 3.860 3.958 1,175,034 -0.01(-0.29%)
Oct 24, 2008 3.920 4.000 3.750 3.970 1,048,379 -0.10(-2.50%)
Oct 23, 2008 4.110 4.220 4.030 4.072 768,325 -0.12(-2.82%)
Oct 22, 2008 4.260 4.390 4.100 4.190 962,405 -0.30(-6.68%)
Oct 21, 2008 4.570 4.600 4.430 4.490 691,755 -0.08(-1.75%)
Oct 20, 2008 4.330 4.630 4.320 4.570 993,373 +0.28(+6.48%)
Oct 17, 2008 4.170 4.312 4.080 4.292 947,154 +0.10(+2.43%)
Oct 16, 2008 4.330 4.330 4.040 4.190 962,063 +0.11(+2.70%)
Oct 15, 2008 4.440 4.440 4.030 4.080 1,255,519 -0.27(-6.21%)
Oct 14, 2008 4.430 4.490 4.250 4.350 1,629,544 +0.18(+4.32%)
Oct 13, 2008 4.010 4.200 4.000 4.170 1,453,786 +0.56(+15.51%)
Oct 10, 2008 3.500 3.800 3.300 3.610 2,729,122 -0.26(-6.72%)
Oct 09, 2008 4.200 4.380 3.850 3.870 1,383,419 -0.25(-6.07%)
Oct 08, 2008 4.110 4.250 3.800 4.120 2,879,485 -0.15(-3.52%)
Oct 07, 2008 4.420 4.500 4.270 4.270 1,775,924 -0.14(-3.11%)
Oct 06, 2008 4.550 4.570 4.180 4.407 2,913,513 -0.41(-8.57%)
Oct 03, 2008 4.550 4.960 4.320 4.820 0 -0.05(-1.03%)
Oct 02, 2008 5.110 5.110 4.830 4.870 842,663 -0.18(-3.56%)
Oct 01, 2008 5.000 5.150 4.980 5.050 407,830 +0.03(+0.60%)
Sep 30, 2008 4.880 5.200 4.180 5.020 1,146,421 -0.00(-0.02%)
Sep 29, 2008 5.240 5.285 4.960 5.021 1,581,453 -0.29(-5.44%)
Sep 26, 2008 5.310 5.470 5.260 5.310 0 -0.15(-2.75%)
Sep 25, 2008 5.300 5.530 5.300 5.460 798,117 +0.11(+2.06%)
Sep 24, 2008 5.410 5.470 5.320 5.350 678,165 -0.03(-0.56%)
Sep 23, 2008 5.500 5.526 5.300 5.380 817,256 -0.18(-3.24%)
Sep 22, 2008 5.500 5.580 5.400 5.560 1,279,066 +0.14(+2.58%)
Sep 19, 2008 5.230 5.550 5.217 5.420 0 +0.40(+7.97%)
Sep 18, 2008 4.820 5.100 4.810 5.020 1,811,897 +0.21(+4.37%)
Sep 17, 2008 4.780 4.980 4.730 4.810 2,143,474 -0.13(-2.63%)
Sep 16, 2008 4.990 4.990 4.550 4.940 1,646,324 -0.14(-2.76%)
Sep 15, 2008 5.000 5.250 4.960 5.080 1,211,807 -0.02(-0.39%)
Sep 12, 2008 5.020 5.120 5.010 5.100 1,823,231 +0.03(+0.59%)
Sep 11, 2008 5.110 5.200 5.070 5.070 1,486,686 -0.15(-2.87%)
Sep 10, 2008 5.280 5.330 5.200 5.220 1,565,987 -0.13(-2.43%)
Sep 09, 2008 5.410 5.540 5.270 5.350 998,462 -0.16(-2.90%)
Sep 08, 2008 5.410 5.540 5.400 5.510 920,883 +0.04(+0.73%)
Sep 05, 2008 5.510 5.590 5.430 5.470 0 -0.12(-2.15%)
Sep 04, 2008 5.610 5.640 5.580 5.590 948,621 -0.10(-1.76%)
Sep 03, 2008 5.730 5.750 5.610 5.690 721,383 -0.03(-0.52%)
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.