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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 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 29, 2005 6.190 6.260 6.190 6.250 489,600 +0.04(+0.64%)
Apr 28, 2005 6.160 6.240 6.160 6.210 404,000 +0.02(+0.32%)
Apr 27, 2005 6.240 6.250 6.190 6.190 430,100 -0.08(-1.28%)
Apr 26, 2005 6.160 6.280 6.120 6.270 584,700 +0.08(+1.29%)
Apr 25, 2005 6.230 6.240 6.170 6.190 352,800 -0.06(-0.96%)
Apr 22, 2005 6.210 6.250 6.200 6.250 361,400 +0.05(+0.81%)
Apr 21, 2005 6.170 6.230 6.170 6.200 407,600 +0.02(+0.32%)
Apr 20, 2005 6.170 6.200 6.140 6.180 404,400 -0.01(-0.16%)
Apr 19, 2005 6.190 6.200 6.130 6.190 409,500 +0.03(+0.49%)
Apr 18, 2005 6.000 6.190 6.000 6.160 820,000 +0.06(+0.98%)
Apr 15, 2005 6.160 6.180 6.060 6.100 409,500 -0.01(-0.16%)
Apr 14, 2005 6.080 6.120 6.050 6.110 718,800 +0.01(+0.16%)
Apr 13, 2005 6.000 6.130 6.000 6.100 490,100 +0.00(+0.00%)
Apr 12, 2005 6.050 6.120 6.050 6.100 545,100 +0.04(+0.66%)
Apr 11, 2005 6.060 6.120 6.050 6.060 450,500 -0.06(-0.98%)
Apr 08, 2005 6.130 6.140 6.090 6.120 355,500 -0.02(-0.33%)
Apr 07, 2005 6.140 6.180 6.120 6.140 354,200 -0.01(-0.16%)
Apr 06, 2005 6.120 6.160 6.100 6.150 431,700 +0.00(+0.00%)
Apr 05, 2005 6.060 6.180 6.040 6.150 313,900 +0.05(+0.82%)
Apr 04, 2005 6.180 6.180 6.080 6.100 484,800 -0.07(-1.13%)
Apr 01, 2005 6.080 6.170 6.050 6.170 458,600 +0.11(+1.82%)
Mar 31, 2005 6.140 6.150 6.050 6.060 640,700 -0.02(-0.33%)
Mar 30, 2005 5.860 6.080 5.860 6.080 1,232,300 +0.13(+2.18%)
Mar 29, 2005 6.070 6.110 5.750 5.950 2,785,000 -0.19(-3.09%)
Mar 28, 2005 6.240 6.240 6.090 6.140 776,200 -0.10(-1.60%)
Mar 24, 2005 6.100 6.260 6.080 6.240 1,642,200 +0.12(+1.96%)
Mar 23, 2005 6.250 6.290 6.060 6.120 3,049,500 -0.34(-5.26%)
Mar 22, 2005 6.500 6.540 6.460 6.460 776,000 -0.08(-1.22%)
Mar 21, 2005 6.550 6.570 6.510 6.540 596,700 -0.05(-0.76%)
Mar 18, 2005 6.600 6.610 6.540 6.590 392,100 +0.02(+0.30%)
Mar 17, 2005 6.560 6.630 6.560 6.570 466,200 +0.00(+0.00%)
Mar 16, 2005 6.620 6.630 6.540 6.570 594,000 -0.06(-0.90%)
Mar 15, 2005 6.680 6.690 6.610 6.630 369,500 -0.05(-0.75%)
Mar 14, 2005 6.660 6.680 6.610 6.680 540,100 +0.02(+0.30%)
Mar 11, 2005 6.610 6.670 6.600 6.660 423,800 +0.06(+0.91%)
Mar 10, 2005 6.680 6.700 6.550 6.600 941,600 -0.08(-1.20%)
Mar 09, 2005 6.700 6.710 6.650 6.680 1,025,500 -0.02(-0.30%)
Mar 08, 2005 6.670 6.710 6.660 6.700 531,800 +0.03(+0.45%)
Mar 07, 2005 6.680 6.690 6.630 6.670 427,300 -0.01(-0.15%)
Mar 04, 2005 6.670 6.680 6.620 6.680 535,800 +0.02(+0.30%)
Mar 03, 2005 6.670 6.670 6.630 6.660 375,400 +0.01(+0.15%)
Mar 02, 2005 6.640 6.670 6.620 6.650 317,500 +0.00(+0.00%)
Mar 01, 2005 6.630 6.700 6.630 6.650 811,700 -0.01(-0.15%)
Feb 28, 2005 6.590 6.660 6.580 6.660 442,500 +0.04(+0.60%)
Feb 25, 2005 6.610 6.620 6.560 6.620 661,600 +0.00(+0.00%)
Feb 24, 2005 6.630 6.660 6.600 6.620 514,100 -0.08(-1.19%)
Feb 23, 2005 6.720 6.760 6.610 6.700 904,700 -0.01(-0.15%)
Feb 22, 2005 6.670 6.720 6.670 6.710 683,000 +0.04(+0.60%)
Feb 18, 2005 6.670 6.700 6.640 6.670 563,400 -0.05(-0.74%)
Feb 17, 2005 6.690 6.740 6.650 6.720 639,700 +0.03(+0.45%)
Feb 16, 2005 6.670 6.700 6.650 6.690 507,700 -0.02(-0.30%)
Feb 15, 2005 6.600 6.740 6.590 6.710 840,600 +0.12(+1.82%)
Feb 14, 2005 6.560 6.600 6.540 6.590 511,400 +0.05(+0.76%)
Feb 11, 2005 6.590 6.590 6.520 6.540 444,100 -0.04(-0.61%)
Feb 10, 2005 6.610 6.610 6.510 6.580 579,900 -0.02(-0.30%)
Feb 09, 2005 6.540 6.600 6.520 6.600 919,700 +0.05(+0.76%)
Feb 08, 2005 6.470 6.550 6.440 6.550 663,500 +0.05(+0.77%)
Feb 07, 2005 6.520 6.520 6.450 6.500 603,300 -0.01(-0.15%)
Feb 04, 2005 6.500 6.520 6.470 6.510 614,000 +0.03(+0.46%)
Feb 03, 2005 6.450 6.480 6.440 6.480 525,100 +0.00(+0.00%)
Feb 02, 2005 6.470 6.480 6.420 6.480 532,900 +0.02(+0.31%)
Feb 01, 2005 6.440 6.460 6.410 6.460 454,500 +0.02(+0.31%)
Jan 31, 2005 6.430 6.480 6.410 6.440 594,700 -0.05(-0.77%)
Jan 28, 2005 6.480 6.510 6.450 6.490 371,400 -0.01(-0.15%)
Jan 27, 2005 6.460 6.520 6.450 6.500 532,600 +0.00(+0.00%)
Jan 26, 2005 6.460 6.510 6.460 6.500 598,400 +0.06(+0.93%)
Jan 25, 2005 6.470 6.500 6.420 6.440 483,500 -0.05(-0.77%)
Jan 24, 2005 6.480 6.490 6.450 6.490 546,700 -0.01(-0.15%)
Jan 21, 2005 6.480 6.520 6.440 6.500 513,800 +0.04(+0.62%)
Jan 20, 2005 6.430 6.500 6.420 6.460 416,400 +0.03(+0.47%)
Jan 19, 2005 6.490 6.490 6.410 6.430 532,100 -0.06(-0.92%)
Jan 18, 2005 6.510 6.520 6.440 6.490 961,800 -0.01(-0.15%)
Jan 14, 2005 6.500 6.510 6.470 6.500 522,900 -0.02(-0.31%)
Jan 13, 2005 6.390 6.530 6.390 6.520 1,043,200 +0.13(+2.03%)
Jan 12, 2005 6.340 6.400 6.340 6.390 464,100 +0.02(+0.31%)
Jan 11, 2005 6.300 6.390 6.300 6.370 533,700 +0.07(+1.11%)
Jan 10, 2005 6.280 6.320 6.260 6.300 480,000 +0.02(+0.32%)
Jan 07, 2005 6.260 6.300 6.250 6.280 507,600 +0.01(+0.16%)
Jan 06, 2005 6.180 6.280 6.160 6.270 521,800 +0.09(+1.46%)
Jan 05, 2005 6.090 6.220 6.080 6.180 1,152,500 -0.02(-0.32%)
Jan 04, 2005 6.320 6.380 6.180 6.200 1,496,100 -0.17(-2.67%)
Jan 03, 2005 6.430 6.460 6.360 6.370 615,100 -0.11(-1.70%)
Dec 31, 2004 6.470 6.480 6.440 6.480 633,100 +0.01(+0.15%)
Dec 30, 2004 6.480 6.500 6.440 6.470 358,800 -0.02(-0.31%)
Dec 29, 2004 6.530 6.540 6.460 6.490 403,100 -0.04(-0.61%)
Dec 28, 2004 6.470 6.550 6.470 6.530 455,800 +0.06(+0.93%)
Dec 27, 2004 6.450 6.520 6.450 6.470 442,100 +0.02(+0.31%)
Dec 23, 2004 6.430 6.480 6.420 6.450 387,100 +0.04(+0.62%)
Dec 22, 2004 6.480 6.510 6.410 6.410 428,000 -0.08(-1.23%)
Dec 21, 2004 6.470 6.540 6.470 6.490 443,100 -0.05(-0.76%)
Dec 20, 2004 6.520 6.550 6.480 6.540 648,700 +0.06(+0.93%)
Dec 17, 2004 6.440 6.520 6.430 6.480 339,900 +0.04(+0.62%)
Dec 16, 2004 6.490 6.550 6.400 6.440 855,700 -0.05(-0.77%)
Dec 15, 2004 6.450 6.500 6.440 6.490 509,900 +0.07(+1.09%)
Dec 14, 2004 6.380 6.440 6.340 6.420 583,900 +0.05(+0.78%)
Dec 13, 2004 6.300 6.400 6.290 6.370 778,200 +0.08(+1.27%)
Dec 10, 2004 6.440 6.460 6.270 6.290 955,300 -0.17(-2.63%)
Dec 09, 2004 6.450 6.480 6.410 6.460 693,200 +0.00(+0.00%)
Dec 08, 2004 6.400 6.490 6.310 6.460 2,078,500 -0.11(-1.67%)
Dec 07, 2004 6.670 6.680 6.520 6.570 812,900 -0.10(-1.50%)
Dec 06, 2004 6.740 6.750 6.660 6.670 715,900 -0.05(-0.74%)
Dec 03, 2004 6.680 6.750 6.680 6.720 603,400 +0.05(+0.75%)
Dec 02, 2004 6.630 6.760 6.630 6.670 833,400 +0.04(+0.60%)
Dec 01, 2004 6.630 6.680 6.600 6.630 527,900 +0.00(+0.00%)
Nov 30, 2004 6.650 6.700 6.610 6.630 576,800 -0.03(-0.45%)
Nov 29, 2004 6.710 6.730 6.630 6.660 907,300 -0.10(-1.48%)
Nov 26, 2004 6.790 6.820 6.750 6.760 298,800 -0.08(-1.17%)
Nov 24, 2004 6.850 6.900 6.800 6.840 1,080,200 -0.01(-0.15%)
Nov 23, 2004 6.750 6.850 6.730 6.850 746,500 +0.12(+1.78%)
Nov 22, 2004 6.690 6.800 6.660 6.730 1,110,500 +0.07(+1.05%)
Nov 19, 2004 6.690 6.710 6.640 6.660 709,600 -0.01(-0.15%)
Nov 18, 2004 6.650 6.700 6.630 6.670 896,900 +0.03(+0.45%)
Nov 17, 2004 6.580 6.640 6.570 6.640 825,100 +0.08(+1.22%)
Nov 16, 2004 6.560 6.580 6.550 6.560 453,700 +0.02(+0.31%)
Nov 15, 2004 6.570 6.570 6.490 6.540 849,600 +0.03(+0.46%)
Nov 12, 2004 6.470 6.510 6.440 6.510 556,700 +0.10(+1.56%)
Nov 11, 2004 6.450 6.460 6.380 6.410 478,500 -0.02(-0.31%)
Nov 10, 2004 6.430 6.440 6.350 6.430 503,900 -0.02(-0.31%)
Nov 09, 2004 6.490 6.510 6.330 6.450 811,300 +0.00(+0.00%)
Nov 08, 2004 6.530 6.540 6.400 6.450 791,700 -0.06(-0.92%)
Nov 05, 2004 6.450 6.520 6.410 6.510 604,700 +0.06(+0.93%)
Nov 04, 2004 6.400 6.480 6.400 6.450 623,800 +0.05(+0.78%)
Nov 03, 2004 6.360 6.400 6.330 6.400 461,300 +0.06(+0.95%)
Nov 02, 2004 6.310 6.370 6.300 6.340 463,900 -0.03(-0.47%)
Nov 01, 2004 6.390 6.400 6.300 6.370 628,800 +0.03(+0.47%)
Oct 29, 2004 6.330 6.500 6.310 6.340 333,300 +0.02(+0.32%)
Oct 28, 2004 6.310 6.340 6.280 6.320 429,700 -0.02(-0.32%)
Oct 27, 2004 6.340 6.400 6.300 6.340 573,100 -0.03(-0.47%)
Oct 26, 2004 6.370 6.390 6.330 6.370 483,200 -0.02(-0.31%)
Oct 25, 2004 6.380 6.420 6.350 6.390 735,900 +0.04(+0.63%)
Oct 22, 2004 6.360 6.390 6.310 6.350 358,700 -0.04(-0.63%)
Oct 21, 2004 6.390 6.410 6.360 6.390 522,900 +0.02(+0.31%)
Oct 20, 2004 6.270 6.400 6.270 6.370 693,600 +0.12(+1.92%)
Oct 19, 2004 6.250 6.310 6.240 6.250 641,600 +0.01(+0.16%)
Oct 18, 2004 6.390 6.410 6.220 6.240 675,200 -0.13(-2.04%)
Oct 15, 2004 6.350 6.380 6.260 6.370 468,000 +0.02(+0.31%)
Oct 14, 2004 6.250 6.350 6.250 6.350 717,900 +0.05(+0.79%)
Oct 13, 2004 6.230 6.320 6.120 6.300 633,800 +0.06(+0.96%)
Oct 12, 2004 6.300 6.300 6.220 6.240 408,100 -0.06(-0.95%)
Oct 11, 2004 6.250 6.340 6.250 6.300 582,600 +0.06(+0.96%)
Oct 08, 2004 6.170 6.250 6.160 6.240 674,400 +0.09(+1.46%)
Oct 07, 2004 6.140 6.160 6.100 6.150 425,200 +0.04(+0.65%)
Oct 06, 2004 6.040 6.130 6.030 6.110 423,800 +0.05(+0.83%)
Oct 05, 2004 6.060 6.110 6.050 6.060 592,100 +0.00(+0.00%)
Oct 04, 2004 6.110 6.130 6.060 6.060 443,400 -0.09(-1.46%)
Oct 01, 2004 6.130 6.150 6.040 6.150 470,400 -0.01(-0.16%)
Sep 30, 2004 6.160 6.190 6.120 6.160 484,600 +0.01(+0.16%)
Sep 29, 2004 6.200 6.200 6.120 6.150 354,800 -0.02(-0.32%)
Sep 28, 2004 6.210 6.220 6.140 6.170 513,800 -0.03(-0.48%)
Sep 27, 2004 6.170 6.200 6.110 6.200 617,300 +0.05(+0.81%)
Sep 24, 2004 6.160 6.200 6.140 6.150 367,900 +0.02(+0.33%)
Sep 23, 2004 6.140 6.190 6.110 6.130 524,400 +0.01(+0.16%)
Sep 22, 2004 6.080 6.130 6.080 6.120 451,000 +0.04(+0.66%)
Sep 21, 2004 6.110 6.110 6.060 6.080 369,700 +0.00(+0.00%)
Sep 20, 2004 6.100 6.110 6.070 6.080 335,400 -0.03(-0.49%)
Sep 17, 2004 6.100 6.110 6.070 6.110 283,100 +0.01(+0.16%)
Sep 16, 2004 6.060 6.140 6.050 6.100 495,600 +0.04(+0.66%)
Sep 15, 2004 6.070 6.090 6.030 6.060 326,800 +0.00(+0.00%)
Sep 14, 2004 6.000 6.100 6.000 6.060 506,100 +0.04(+0.66%)
Sep 13, 2004 6.000 6.020 5.970 6.020 381,600 +0.03(+0.50%)
Sep 10, 2004 5.960 6.020 5.960 5.990 360,100 +0.04(+0.67%)
Sep 09, 2004 5.980 5.980 5.940 5.950 449,800 -0.03(-0.50%)
Sep 08, 2004 5.980 6.000 5.960 5.980 403,900 -0.01(-0.17%)
Sep 07, 2004 5.960 6.000 5.940 5.990 534,400 +0.05(+0.84%)
Sep 03, 2004 5.960 5.970 5.900 5.940 509,400 +0.00(+0.00%)
Sep 02, 2004 6.020 6.020 5.920 5.940 438,700 -0.05(-0.83%)
Sep 01, 2004 6.000 6.020 5.960 5.990 413,300 -0.04(-0.66%)
Aug 31, 2004 5.980 6.040 5.980 6.030 452,000 +0.03(+0.50%)
Aug 30, 2004 6.010 6.040 5.990 6.000 423,200 -0.02(-0.33%)
Aug 27, 2004 6.030 6.060 6.020 6.020 326,400 -0.06(-0.99%)
Aug 26, 2004 6.070 6.100 6.050 6.080 361,300 +0.00(+0.00%)
Aug 25, 2004 6.010 6.100 6.010 6.080 367,500 +0.04(+0.66%)
Aug 24, 2004 6.080 6.090 6.000 6.040 488,900 -0.06(-0.98%)
Aug 23, 2004 6.120 6.150 6.090 6.100 397,500 -0.02(-0.33%)
Aug 20, 2004 6.130 6.190 6.110 6.120 389,200 -0.03(-0.49%)
Aug 19, 2004 6.090 6.150 6.050 6.150 387,200 +0.06(+0.99%)
Aug 18, 2004 6.030 6.110 6.020 6.090 397,000 +0.03(+0.50%)
Aug 17, 2004 6.040 6.090 6.030 6.060 343,000 -0.01(-0.16%)
Aug 16, 2004 6.060 6.100 6.010 6.070 508,300 +0.02(+0.33%)
Aug 13, 2004 6.000 6.050 5.990 6.050 297,100 +0.06(+1.00%)
Aug 12, 2004 5.940 6.000 5.940 5.990 521,400 -0.01(-0.17%)
Aug 11, 2004 6.020 6.050 5.980 6.000 391,900 -0.06(-0.99%)
Aug 10, 2004 6.020 6.090 6.020 6.060 493,900 +0.03(+0.50%)
Aug 09, 2004 6.020 6.050 6.000 6.030 562,600 +0.03(+0.50%)
Aug 06, 2004 5.960 6.000 5.960 6.000 818,800 +0.08(+1.35%)
Aug 05, 2004 5.900 5.930 5.890 5.920 324,700 +0.01(+0.17%)
Aug 04, 2004 5.910 5.940 5.890 5.910 313,900 -0.02(-0.34%)
Aug 03, 2004 5.870 5.940 5.860 5.930 314,500 +0.05(+0.85%)
Aug 02, 2004 5.860 5.890 5.850 5.880 287,200 +0.01(+0.17%)
Jul 30, 2004 5.810 5.880 5.800 5.870 278,000 +0.08(+1.38%)
Jul 29, 2004 8.000 8.000 5.720 5.790 371,300 -0.01(-0.17%)
Jul 28, 2004 5.770 5.800 5.720 5.800 388,100 -0.02(-0.34%)
Jul 27, 2004 5.850 5.900 5.790 5.820 616,200 -0.01(-0.17%)
Jul 26, 2004 5.760 5.830 5.710 5.830 468,400 +0.07(+1.22%)
Jul 23, 2004 5.790 5.820 5.730 5.760 705,200 -0.09(-1.54%)
Jul 22, 2004 5.950 5.970 5.850 5.850 515,400 -0.08(-1.35%)
Jul 21, 2004 5.970 5.980 5.910 5.930 467,300 -0.07(-1.17%)
Jul 20, 2004 6.030 6.040 5.980 6.000 547,500 +0.00(+0.00%)
Jul 19, 2004 6.040 6.050 5.980 6.000 582,700 -0.03(-0.50%)
Jul 16, 2004 6.030 6.050 6.000 6.030 534,900 +0.04(+0.67%)
Jul 15, 2004 5.990 6.000 5.940 5.990 427,200 +0.01(+0.17%)
Jul 14, 2004 5.920 5.980 5.900 5.980 297,700 +0.06(+1.01%)
Jul 13, 2004 5.960 5.960 5.860 5.920 414,100 -0.05(-0.84%)
Jul 12, 2004 5.980 6.000 5.950 5.970 411,900 +0.00(+0.00%)
Jul 09, 2004 6.000 6.020 5.960 5.970 614,700 -0.03(-0.50%)
Jul 08, 2004 5.970 6.010 5.950 6.000 840,900 +0.02(+0.33%)
Jul 07, 2004 5.880 5.980 5.860 5.980 819,700 +0.15(+2.57%)
Jul 06, 2004 5.820 5.850 5.810 5.830 565,900 +0.02(+0.34%)
Jul 02, 2004 5.800 5.850 5.790 5.810 590,700 +0.05(+0.87%)
Jul 01, 2004 5.750 5.790 5.750 5.760 416,500 +0.01(+0.17%)
Jun 30, 2004 5.690 5.760 5.690 5.750 394,800 +0.06(+1.05%)
Jun 29, 2004 5.750 5.750 5.660 5.690 424,900 -0.06(-1.04%)
Jun 28, 2004 5.650 5.750 5.650 5.750 475,500 +0.05(+0.88%)
Jun 25, 2004 5.740 5.840 5.700 5.700 964,200 -0.01(-0.18%)
Jun 24, 2004 5.710 5.750 5.700 5.710 659,900 +0.00(+0.00%)
Jun 23, 2004 5.680 5.730 5.680 5.710 540,700 +0.04(+0.71%)
Jun 22, 2004 5.640 5.690 5.640 5.670 446,400 +0.03(+0.53%)
Jun 21, 2004 5.630 5.680 5.610 5.640 502,600 +0.00(+0.00%)
Jun 18, 2004 5.610 5.660 5.560 5.640 632,900 +0.04(+0.71%)
Jun 17, 2004 5.670 5.670 5.590 5.600 1,029,000 -0.09(-1.58%)
Jun 16, 2004 5.650 5.710 5.640 5.690 760,400 +0.01(+0.18%)
Jun 15, 2004 5.700 5.750 5.650 5.680 848,300 -0.02(-0.35%)
Jun 14, 2004 5.710 5.730 5.650 5.700 852,300 -0.06(-1.04%)
Jun 10, 2004 5.630 5.780 5.620 5.760 844,300 +0.08(+1.41%)
Jun 09, 2004 5.700 5.700 5.620 5.680 1,054,500 -0.06(-1.05%)
Jun 08, 2004 5.760 5.770 5.650 5.740 785,900 -0.01(-0.17%)
Jun 07, 2004 5.750 5.780 5.700 5.750 574,600 +0.00(+0.00%)
Jun 04, 2004 5.720 5.790 5.720 5.750 505,100 +0.03(+0.52%)
Jun 03, 2004 5.710 5.760 5.640 5.720 828,600 +0.01(+0.18%)
Jun 02, 2004 5.640 5.790 5.610 5.710 1,144,100 +0.02(+0.35%)
Jun 01, 2004 5.750 5.800 5.650 5.690 736,200 -0.10(-1.73%)
May 28, 2004 5.850 5.850 5.750 5.790 673,100 +0.03(+0.52%)
May 27, 2004 5.880 5.890 5.760 5.760 1,343,100 -0.05(-0.86%)
May 26, 2004 5.770 5.830 5.720 5.810 1,352,000 +0.05(+0.87%)
May 25, 2004 5.750 5.800 5.710 5.760 1,276,200 +0.07(+1.23%)
May 24, 2004 5.590 5.720 5.590 5.690 1,877,200 +0.12(+2.15%)
May 21, 2004 5.510 5.630 5.500 5.570 2,406,500 +0.13(+2.39%)
May 20, 2004 5.360 5.460 5.270 5.440 727,500 +0.09(+1.68%)
May 19, 2004 5.350 5.440 5.340 5.350 1,126,800 +0.03(+0.56%)
May 18, 2004 5.320 5.390 5.260 5.320 605,000 -0.01(-0.19%)
May 17, 2004 5.220 5.350 5.220 5.330 1,084,500 +0.12(+2.30%)
May 14, 2004 5.150 5.270 5.150 5.210 707,100 +0.03(+0.58%)
May 13, 2004 5.150 5.230 5.150 5.180 899,700 -0.07(-1.33%)
May 12, 2004 5.310 5.350 5.160 5.250 1,237,700 -0.06(-1.13%)
May 11, 2004 5.130 5.330 5.120 5.310 1,130,000 +0.13(+2.51%)
May 10, 2004 5.050 5.220 5.050 5.180 2,246,000 -0.09(-1.71%)
May 07, 2004 5.350 5.390 5.250 5.270 1,958,700 -0.18(-3.30%)
May 06, 2004 5.630 5.660 5.410 5.450 1,103,600 -0.22(-3.88%)
May 05, 2004 5.600 5.700 5.600 5.670 1,223,700 +0.11(+1.98%)
May 04, 2004 5.510 5.590 5.510 5.560 990,200 +0.09(+1.65%)
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.