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

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.270 +0.010 (+0.23%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 28, 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 28, 2017 6.260 6.270 6.230 6.240 42,151 +0.00(+0.00%)
Apr 27, 2017 6.260 6.305 6.190 6.240 45,683 +0.00(+0.00%)
Apr 26, 2017 6.210 6.260 6.210 6.240 44,467 +0.00(+0.00%)
Apr 25, 2017 6.290 6.290 6.150 6.240 54,862 +0.00(+0.00%)
Apr 24, 2017 6.300 6.320 6.230 6.240 53,773 +0.00(+0.00%)
Apr 21, 2017 6.250 6.250 6.220 6.240 36,925 +0.01(+0.16%)
Apr 20, 2017 6.210 6.240 6.190 6.230 90,452 +0.05(+0.81%)
Apr 19, 2017 6.140 6.180 6.140 6.180 48,086 +0.04(+0.65%)
Apr 18, 2017 6.160 6.170 6.120 6.140 94,039 -0.04(-0.65%)
Apr 17, 2017 6.150 6.190 6.150 6.180 28,044 +0.03(+0.49%)
Apr 13, 2017 6.180 6.180 6.140 6.150 56,009 -0.03(-0.49%)
Apr 12, 2017 6.210 6.220 6.173 6.180 26,792 -0.04(-0.64%)
Apr 11, 2017 6.180 6.230 6.170 6.220 44,988 +0.07(+1.14%)
Apr 10, 2017 6.180 6.190 6.150 6.150 75,614 +0.02(+0.33%)
Apr 07, 2017 6.220 6.220 6.110 6.130 51,122 -0.06(-0.98%)
Apr 06, 2017 6.230 6.230 6.150 6.191 50,758 -0.04(-0.63%)
Apr 05, 2017 6.160 6.230 6.150 6.230 44,930 +0.09(+1.47%)
Apr 04, 2017 6.070 6.150 6.060 6.140 74,340 -0.01(-0.16%)
Apr 03, 2017 6.060 6.150 6.050 6.150 52,389 +0.09(+1.49%)
Mar 31, 2017 6.070 6.100 6.050 6.060 44,754 -0.04(-0.66%)
Mar 30, 2017 6.100 6.140 6.019 6.100 40,197 +0.00(+0.00%)
Mar 29, 2017 6.040 6.100 5.940 6.100 57,073 +0.07(+1.16%)
Mar 28, 2017 5.970 6.040 5.940 6.030 91,127 +0.11(+1.86%)
Mar 27, 2017 5.850 5.950 5.850 5.920 117,236 +0.07(+1.20%)
Mar 24, 2017 5.810 5.880 5.810 5.850 46,653 +0.05(+0.86%)
Mar 23, 2017 5.790 5.829 5.710 5.800 63,772 -0.01(-0.17%)
Mar 22, 2017 5.810 5.920 5.770 5.810 84,075 -0.02(-0.34%)
Mar 21, 2017 6.010 6.010 5.830 5.830 82,743 -0.16(-2.67%)
Mar 20, 2017 5.990 6.000 5.920 5.990 40,922 +0.01(+0.17%)
Mar 17, 2017 6.020 6.020 5.930 5.980 66,683 -0.04(-0.66%)
Mar 16, 2017 5.960 6.020 5.900 6.020 101,486 -0.03(-0.50%)
Mar 15, 2017 6.020 6.090 5.990 6.050 77,320 +0.02(+0.33%)
Mar 14, 2017 6.010 6.070 5.980 6.030 51,887 -0.01(-0.17%)
Mar 13, 2017 6.010 6.070 6.010 6.040 53,311 +0.06(+1.00%)
Mar 10, 2017 6.030 6.055 5.970 5.980 68,372 -0.06(-0.99%)
Mar 09, 2017 6.100 6.100 6.000 6.040 61,486 -0.04(-0.66%)
Mar 08, 2017 6.120 6.120 6.060 6.080 43,705 -0.02(-0.33%)
Mar 07, 2017 6.040 6.100 6.030 6.100 92,440 +0.05(+0.83%)
Mar 06, 2017 6.010 6.090 5.949 6.050 87,845 +0.03(+0.50%)
Mar 03, 2017 6.070 6.100 6.000 6.020 50,163 -0.04(-0.67%)
Mar 02, 2017 6.160 6.160 6.020 6.061 73,442 -0.11(-1.77%)
Mar 01, 2017 6.200 6.260 6.160 6.170 61,790 +0.01(+0.16%)
Feb 28, 2017 6.300 6.300 6.140 6.160 68,142 -0.17(-2.69%)
Feb 27, 2017 6.290 6.330 6.270 6.330 51,488 +0.03(+0.48%)
Feb 24, 2017 6.240 6.340 6.220 6.300 69,406 -0.03(-0.47%)
Feb 23, 2017 6.300 6.350 6.250 6.330 82,049 +0.08(+1.28%)
Feb 22, 2017 6.160 6.250 6.150 6.250 90,871 +0.07(+1.13%)
Feb 21, 2017 6.120 6.190 6.103 6.180 73,569 +0.10(+1.64%)
Feb 17, 2017 6.080 6.080 6.080 0 -0.03(-0.49%)
Feb 16, 2017 6.120 6.140 6.080 6.110 83,230 +0.02(+0.32%)
Feb 15, 2017 5.990 6.110 5.990 6.091 136,090 +0.13(+2.19%)
Feb 14, 2017 5.990 5.990 5.950 5.960 100,331 +0.01(+0.17%)
Feb 13, 2017 6.000 6.000 5.920 5.950 335,384 +0.00(+0.00%)
Feb 10, 2017 5.970 6.000 5.930 5.950 144,506 +0.04(+0.68%)
Feb 09, 2017 5.870 5.960 5.870 5.910 67,894 +0.03(+0.51%)
Feb 08, 2017 5.850 5.890 5.817 5.880 53,895 +0.06(+1.03%)
Feb 07, 2017 5.820 5.850 5.800 5.820 23,741 -0.05(-0.85%)
Feb 06, 2017 5.820 5.870 5.780 5.870 34,978 +0.02(+0.34%)
Feb 03, 2017 5.810 5.870 5.800 5.850 59,811 +0.04(+0.69%)
Feb 02, 2017 5.840 5.870 5.800 5.810 107,759 +0.02(+0.35%)
Feb 01, 2017 5.800 5.870 5.780 5.790 59,447 -0.03(-0.52%)
Jan 31, 2017 5.810 5.820 5.760 5.820 64,647 +0.00(+0.00%)
Jan 30, 2017 5.780 5.820 5.770 5.820 69,470 +0.01(+0.17%)
Jan 27, 2017 5.780 5.830 5.780 5.810 46,499 +0.04(+0.69%)
Jan 26, 2017 5.770 5.806 5.770 5.770 68,006 -0.02(-0.35%)
Jan 25, 2017 5.790 5.820 5.770 5.790 54,110 +0.04(+0.70%)
Jan 24, 2017 5.720 5.770 5.720 5.750 59,445 +0.06(+1.05%)
Jan 23, 2017 5.720 5.720 5.690 5.690 39,085 -0.05(-0.87%)
Jan 20, 2017 5.730 5.770 5.710 5.740 74,638 +0.02(+0.35%)
Jan 19, 2017 5.750 5.750 5.690 5.720 52,502 +0.04(+0.70%)
Jan 18, 2017 5.720 5.750 5.680 5.680 80,895 -0.04(-0.70%)
Jan 17, 2017 5.770 5.780 5.700 5.720 143,432 -0.10(-1.72%)
Jan 13, 2017 5.820 5.820 5.820 0 -0.05(-0.85%)
Jan 12, 2017 5.860 5.930 5.835 5.870 141,487 +0.08(+1.38%)
Jan 11, 2017 5.810 5.840 5.710 5.790 136,107 +0.01(+0.17%)
Jan 10, 2017 5.720 5.800 5.710 5.780 97,389 +0.06(+1.05%)
Jan 09, 2017 5.720 5.800 5.680 5.720 117,804 +0.03(+0.53%)
Jan 06, 2017 5.630 5.720 5.603 5.690 56,336 +0.06(+1.07%)
Jan 05, 2017 5.550 5.630 5.550 5.630 53,248 +0.08(+1.45%)
Jan 04, 2017 5.530 5.560 5.470 5.549 64,648 +0.05(+0.90%)
Jan 03, 2017 5.490 5.520 5.420 5.500 54,769 +0.08(+1.48%)
Dec 30, 2016 5.420 5.420 5.420 0 -0.05(-0.91%)
Dec 29, 2016 5.470 5.530 5.440 5.470 87,770 +0.00(+0.00%)
Dec 28, 2016 5.510 5.539 5.470 5.470 76,563 -0.13(-2.32%)
Dec 27, 2016 5.621 5.621 5.561 5.600 31,163 +0.06(+1.08%)
Dec 23, 2016 5.540 5.540 5.540 0 -0.07(-1.26%)
Dec 22, 2016 5.650 5.650 5.570 5.611 62,044 -0.01(-0.16%)
Dec 21, 2016 5.550 5.639 5.550 5.620 64,057 +0.05(+0.90%)
Dec 20, 2016 5.580 5.650 5.570 5.570 35,687 -0.03(-0.54%)
Dec 19, 2016 5.550 5.600 5.550 5.600 74,489 +0.01(+0.18%)
Dec 16, 2016 5.560 5.608 5.550 5.590 49,936 +0.01(+0.18%)
Dec 15, 2016 5.610 5.610 5.550 5.580 91,279 -0.05(-0.89%)
Dec 14, 2016 5.690 5.720 5.610 5.630 85,488 -0.02(-0.35%)
Dec 13, 2016 5.640 5.720 5.640 5.650 81,790 +0.00(+0.00%)
Dec 12, 2016 5.680 5.680 5.620 5.650 58,624 +0.00(+0.00%)
Dec 09, 2016 5.660 5.700 5.630 5.650 91,398 +0.00(+0.00%)
Dec 08, 2016 5.700 5.700 5.595 5.650 80,780 +0.00(+0.00%)
Dec 07, 2016 5.710 5.740 5.650 5.650 99,967 -0.04(-0.70%)
Dec 06, 2016 5.670 5.730 5.650 5.690 70,330 -0.01(-0.18%)
Dec 05, 2016 5.690 5.740 5.680 5.700 46,925 -0.04(-0.70%)
Dec 02, 2016 5.740 5.770 5.704 5.740 59,272 -0.04(-0.69%)
Dec 01, 2016 5.720 5.800 5.720 5.780 131,237 +0.09(+1.53%)
Nov 30, 2016 5.700 5.745 5.640 5.693 90,261 -0.03(-0.47%)
Nov 29, 2016 5.680 5.758 5.680 5.720 67,594 +0.02(+0.35%)
Nov 28, 2016 5.750 5.800 5.700 5.700 58,841 -0.05(-0.87%)
Nov 25, 2016 5.710 5.790 5.709 5.750 47,105 +0.02(+0.35%)
Nov 23, 2016 5.730 5.730 5.730 0 +0.06(+1.06%)
Nov 22, 2016 5.560 5.690 5.560 5.670 147,998 +0.14(+2.53%)
Nov 21, 2016 5.490 5.540 5.450 5.530 45,327 +0.06(+1.10%)
Nov 18, 2016 5.440 5.480 5.440 5.470 17,612 +0.06(+1.11%)
Nov 17, 2016 5.450 5.530 5.400 5.410 40,399 -0.05(-0.92%)
Nov 16, 2016 5.470 5.510 5.460 5.460 56,982 -0.08(-1.44%)
Nov 15, 2016 5.520 5.540 5.480 5.540 28,666 +0.04(+0.73%)
Nov 14, 2016 5.540 5.580 5.500 5.500 43,273 -0.06(-1.08%)
Nov 11, 2016 5.570 5.570 5.500 5.560 36,650 +0.00(+0.00%)
Nov 10, 2016 5.590 5.590 5.543 5.560 34,055 +0.04(+0.72%)
Nov 09, 2016 5.460 5.540 5.460 5.520 53,974 -0.01(-0.18%)
Nov 08, 2016 5.530 5.570 5.460 5.530 28,747 -0.03(-0.54%)
Nov 07, 2016 5.500 5.560 5.460 5.560 52,919 +0.16(+2.96%)
Nov 04, 2016 5.500 5.530 5.400 5.400 101,114 -0.11(-2.00%)
Nov 03, 2016 5.520 5.531 5.505 5.510 30,312 +0.01(+0.18%)
Nov 02, 2016 5.500 5.540 5.500 5.500 38,244 -0.03(-0.54%)
Nov 01, 2016 5.570 5.570 5.510 5.530 36,372 -0.03(-0.54%)
Oct 31, 2016 5.570 5.600 5.510 5.560 47,750 -0.01(-0.18%)
Oct 28, 2016 5.560 5.610 5.560 5.570 28,045 +0.00(+0.00%)
Oct 27, 2016 5.580 5.620 5.530 5.570 53,258 -0.04(-0.71%)
Oct 26, 2016 5.580 5.620 5.550 5.610 62,412 -0.01(-0.18%)
Oct 25, 2016 5.580 5.620 5.580 5.620 45,692 +0.04(+0.72%)
Oct 24, 2016 5.560 5.580 5.550 5.580 32,410 +0.02(+0.36%)
Oct 21, 2016 5.550 5.590 5.520 5.560 31,955 -0.04(-0.71%)
Oct 20, 2016 5.580 5.600 5.580 5.600 23,084 +0.03(+0.54%)
Oct 19, 2016 5.580 5.610 5.570 5.570 61,444 +0.02(+0.36%)
Oct 18, 2016 5.620 5.660 5.510 5.550 122,275 -0.02(-0.36%)
Oct 17, 2016 5.610 5.650 5.500 5.570 41,104 -0.07(-1.24%)
Oct 14, 2016 5.660 5.680 5.621 5.640 30,322 +0.03(+0.53%)
Oct 13, 2016 5.620 5.630 5.581 5.610 30,936 -0.05(-0.88%)
Oct 12, 2016 5.650 5.680 5.630 5.660 31,116 +0.02(+0.35%)
Oct 11, 2016 5.670 5.690 5.620 5.640 38,487 -0.09(-1.59%)
Oct 10, 2016 5.710 5.750 5.710 5.731 30,055 +0.03(+0.55%)
Oct 07, 2016 5.710 5.710 5.640 5.700 44,562 -0.04(-0.70%)
Oct 06, 2016 5.730 5.740 5.710 5.740 36,065 +0.01(+0.17%)
Oct 05, 2016 5.740 5.750 5.690 5.730 28,616 +0.02(+0.35%)
Oct 04, 2016 5.730 5.750 5.690 5.710 48,401 +0.02(+0.35%)
Oct 03, 2016 5.740 5.790 5.250 5.690 229,610 -0.14(-2.40%)
Sep 30, 2016 5.850 5.870 5.790 5.830 74,030 -0.01(-0.17%)
Sep 29, 2016 5.860 5.900 5.780 5.840 76,698 +0.02(+0.34%)
Sep 28, 2016 5.770 5.820 5.690 5.820 103,770 +0.09(+1.57%)
Sep 27, 2016 5.670 5.730 5.670 5.730 30,485 +0.05(+0.88%)
Sep 26, 2016 5.700 5.700 5.629 5.680 69,664 -0.01(-0.18%)
Sep 23, 2016 5.680 5.690 5.650 5.690 79,958 +0.06(+1.07%)
Sep 22, 2016 5.570 5.680 5.570 5.630 41,425 +0.04(+0.72%)
Sep 21, 2016 5.550 5.590 5.510 5.590 88,744 +0.08(+1.45%)
Sep 20, 2016 5.530 5.540 5.460 5.510 62,724 +0.00(+0.00%)
Sep 19, 2016 5.520 5.580 5.480 5.510 91,890 -0.11(-1.96%)
Sep 16, 2016 5.620 5.690 5.580 5.620 61,365 -0.03(-0.53%)
Sep 15, 2016 5.570 5.670 5.550 5.650 66,963 +0.12(+2.17%)
Sep 14, 2016 5.490 5.580 5.490 5.530 133,920 +0.06(+1.10%)
Sep 13, 2016 5.630 5.630 5.455 5.470 75,749 -0.17(-3.01%)
Sep 12, 2016 5.650 5.650 5.500 5.640 88,531 -0.03(-0.53%)
Sep 09, 2016 5.760 5.870 5.630 5.670 88,104 -0.12(-2.07%)
Sep 08, 2016 5.870 5.870 5.790 5.790 52,408 -0.08(-1.36%)
Sep 07, 2016 5.880 5.889 5.840 5.870 39,605 +0.01(+0.17%)
Sep 06, 2016 5.840 5.880 5.830 5.860 53,023 +0.03(+0.51%)
Sep 02, 2016 5.870 5.830 5.830 5.830 42,700 +0.04(+0.69%)
Sep 01, 2016 5.730 5.790 5.720 5.790 43,258 +0.06(+1.05%)
Aug 31, 2016 5.760 5.790 5.720 5.730 73,823 -0.09(-1.55%)
Aug 30, 2016 5.850 5.900 5.800 5.820 45,441 -0.04(-0.68%)
Aug 29, 2016 5.910 5.910 5.840 5.860 48,939 -0.09(-1.51%)
Aug 26, 2016 6.000 6.020 5.900 5.950 70,725 -0.04(-0.67%)
Aug 25, 2016 5.990 6.020 5.940 5.990 17,739 -0.03(-0.50%)
Aug 24, 2016 6.000 6.030 5.980 6.020 29,187 +0.05(+0.84%)
Aug 23, 2016 6.000 6.000 5.970 5.970 31,377 +0.02(+0.34%)
Aug 22, 2016 5.950 5.980 5.910 5.950 36,648 +0.01(+0.17%)
Aug 19, 2016 5.990 5.990 5.910 5.940 41,496 -0.07(-1.16%)
Aug 18, 2016 5.970 6.050 5.970 6.010 43,857 +0.01(+0.17%)
Aug 17, 2016 6.000 6.050 5.971 6.000 26,898 +0.00(+0.00%)
Aug 16, 2016 6.060 6.070 5.990 6.000 66,571 -0.05(-0.83%)
Aug 15, 2016 6.040 6.080 6.000 6.050 61,289 +0.05(+0.83%)
Aug 12, 2016 6.040 6.060 5.990 6.000 48,925 -0.05(-0.83%)
Aug 11, 2016 6.020 6.050 5.998 6.050 29,950 +0.03(+0.50%)
Aug 10, 2016 6.040 6.040 5.980 6.020 48,263 -0.01(-0.17%)
Aug 09, 2016 6.030 6.070 6.000 6.030 63,656 +0.05(+0.84%)
Aug 08, 2016 5.960 5.990 5.930 5.980 69,394 +0.04(+0.67%)
Aug 05, 2016 5.920 6.010 5.910 5.940 20,694 +0.01(+0.17%)
Aug 04, 2016 5.910 5.990 5.870 5.930 68,252 +0.04(+0.68%)
Aug 03, 2016 5.820 5.900 5.750 5.890 59,250 +0.03(+0.51%)
Aug 02, 2016 5.880 5.950 5.860 5.860 106,806 -0.08(-1.35%)
Aug 01, 2016 5.990 6.080 5.902 5.940 69,282 -0.05(-0.83%)
Jul 29, 2016 5.880 6.000 5.880 5.990 65,639 +0.15(+2.53%)
Jul 28, 2016 5.810 5.890 5.800 5.842 59,681 +0.06(+1.08%)
Jul 27, 2016 5.820 5.840 5.780 5.780 66,021 -0.02(-0.34%)
Jul 26, 2016 5.890 5.900 5.790 5.800 105,358 +0.01(+0.17%)
Jul 25, 2016 5.760 5.800 5.760 5.790 35,218 +0.05(+0.87%)
Jul 22, 2016 5.740 5.779 5.740 5.740 14,720 -0.03(-0.47%)
Jul 21, 2016 5.780 5.800 5.730 5.767 81,733 +0.02(+0.30%)
Jul 20, 2016 5.730 5.780 5.720 5.750 42,947 +0.03(+0.52%)
Jul 19, 2016 5.760 5.770 5.715 5.720 27,582 -0.07(-1.21%)
Jul 18, 2016 5.800 5.830 5.780 5.790 64,469 +0.03(+0.52%)
Jul 15, 2016 5.830 5.830 5.760 5.760 24,772 -0.05(-0.86%)
Jul 14, 2016 5.780 5.830 5.780 5.810 37,306 +0.05(+0.87%)
Jul 13, 2016 5.750 5.790 5.750 5.760 37,899 +0.02(+0.35%)
Jul 12, 2016 5.770 5.771 5.710 5.740 101,683 +0.01(+0.17%)
Jul 11, 2016 5.700 5.760 5.700 5.730 71,626 +0.07(+1.24%)
Jul 08, 2016 5.620 5.650 5.560 5.660 50,053 +0.10(+1.80%)
Jul 07, 2016 5.590 5.620 5.550 5.560 41,350 +0.00(+0.00%)
Jul 06, 2016 5.500 5.570 5.470 5.560 51,346 +0.04(+0.72%)
Jul 05, 2016 5.470 5.540 5.470 5.520 30,281 -0.04(-0.72%)
Jul 01, 2016 5.620 5.560 5.560 5.560 45,600 -0.08(-1.42%)
Jun 30, 2016 5.580 5.640 5.550 5.640 40,542 +0.12(+2.17%)
Jun 29, 2016 5.450 5.520 5.430 5.520 45,573 +0.10(+1.85%)
Jun 28, 2016 5.430 5.480 5.360 5.420 122,912 +0.13(+2.46%)
Jun 27, 2016 5.520 5.550 5.100 5.290 209,535 -0.26(-4.68%)
Jun 24, 2016 5.450 5.590 5.400 5.550 95,466 -0.18(-3.14%)
Jun 23, 2016 5.730 5.730 5.650 5.730 56,785 +0.11(+1.96%)
Jun 22, 2016 5.600 5.660 5.570 5.620 44,524 +0.04(+0.72%)
Jun 21, 2016 5.590 5.600 5.540 5.580 33,523 +0.03(+0.54%)
Jun 20, 2016 5.580 5.650 5.520 5.550 169,781 +0.02(+0.36%)
Jun 17, 2016 5.480 5.540 5.480 5.530 31,179 +0.08(+1.47%)
Jun 16, 2016 5.540 5.540 5.240 5.450 81,608 -0.17(-3.02%)
Jun 15, 2016 5.620 5.660 5.600 5.620 60,366 +0.00(+0.00%)
Jun 14, 2016 5.710 5.730 5.600 5.620 147,566 -0.13(-2.26%)
Jun 13, 2016 5.720 5.790 5.700 5.750 70,308 +0.01(+0.17%)
Jun 10, 2016 5.830 5.840 5.710 5.740 97,179 -0.13(-2.21%)
Jun 09, 2016 5.860 5.920 5.834 5.870 51,006 -0.05(-0.84%)
Jun 08, 2016 5.840 5.940 5.840 5.920 83,396 +0.09(+1.54%)
Jun 07, 2016 5.830 5.870 5.820 5.830 44,227 +0.01(+0.17%)
Jun 06, 2016 5.720 5.820 5.720 5.820 62,423 +0.07(+1.22%)
Jun 03, 2016 5.710 5.750 5.650 5.750 65,783 +0.08(+1.41%)
Jun 02, 2016 5.670 5.710 5.650 5.670 104,608 -0.05(-0.87%)
Jun 01, 2016 5.760 5.760 5.710 5.720 49,549 -0.04(-0.69%)
May 31, 2016 5.800 5.800 5.750 5.760 38,738 -0.04(-0.69%)
May 27, 2016 5.780 5.800 5.800 5.800 54,400 +0.03(+0.52%)
May 26, 2016 5.740 5.780 5.740 5.770 32,682 +0.05(+0.87%)
May 25, 2016 5.700 5.745 5.697 5.720 120,412 +0.06(+1.04%)
May 24, 2016 5.670 5.690 5.650 5.661 65,461 -0.04(-0.68%)
May 23, 2016 5.700 5.710 5.680 5.700 66,605 -0.01(-0.18%)
May 20, 2016 5.700 5.740 5.700 5.710 74,076 +0.01(+0.18%)
May 19, 2016 5.740 5.740 5.670 5.700 83,470 -0.04(-0.70%)
May 18, 2016 5.750 5.800 5.700 5.740 90,306 -0.05(-0.86%)
May 17, 2016 5.830 5.835 5.770 5.790 125,500 -0.03(-0.52%)
May 16, 2016 5.780 5.830 5.780 5.820 116,684 +0.10(+1.77%)
May 13, 2016 5.800 5.800 5.700 5.719 171,941 -0.05(-0.88%)
May 12, 2016 5.810 5.840 5.760 5.770 142,034 -0.02(-0.35%)
May 11, 2016 5.740 5.790 5.700 5.790 285,648 +0.08(+1.40%)
May 10, 2016 5.640 5.710 5.620 5.710 310,764 +0.07(+1.24%)
May 09, 2016 5.750 5.840 5.600 5.640 465,747 +0.14(+2.55%)
May 06, 2016 5.500 5.520 5.490 5.500 29,081 -0.07(-1.26%)
May 05, 2016 5.590 5.610 5.550 5.570 46,945 -0.00(-0.03%)
May 04, 2016 5.590 5.630 5.560 5.572 32,568 -0.06(-1.04%)
May 03, 2016 5.660 5.720 5.620 5.630 34,076 -0.06(-1.05%)
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.