TEI: Historical Prices for TEMPLETON EMRG MKTS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.89	15.04	14.82	14.94	161,300	14.94
24-Nov-09	14.83	14.87	14.74	14.83	139,200	14.83
23-Nov-09	14.75	14.84	14.71	14.75	170,400	14.75
20-Nov-09	14.56	14.65	14.53	14.63	151,500	14.63
19-Nov-09	14.63	14.63	14.42	14.60	172,200	14.60
18-Nov-09	14.40	14.60	14.40	14.59	138,500	14.59
17-Nov-09	14.40	14.56	14.34	14.37	136,300	14.37
16-Nov-09	14.57	14.65	14.44	14.49	142,100	14.49
13-Nov-09	14.40	14.55	14.35	14.46	113,800	14.46
12-Nov-09	14.58	14.71	14.33	14.33	219,700	14.33
11-Nov-09	14.42	14.60	14.35	14.55	279,100	14.55
10-Nov-09	14.24	14.34	14.21	14.29	152,700	14.29
9-Nov-09	14.15	14.34	14.15	14.24	131,900	14.24
6-Nov-09	13.96	14.02	13.92	14.00	145,600	14.00
5-Nov-09	13.80	14.07	13.80	13.97	159,400	13.97
4-Nov-09	13.85	13.89	13.70	13.79	154,400	13.79
3-Nov-09	13.50	13.77	13.48	13.72	161,900	13.72
2-Nov-09	13.27	13.56	13.17	13.56	191,700	13.56
30-Oct-09	13.47	13.59	13.08	13.12	266,700	13.12
29-Oct-09	13.15	13.49	13.15	13.48	217,700	13.48
28-Oct-09	13.75	13.85	12.95	13.00	786,400	13.00
27-Oct-09	14.12	14.16	13.72	13.88	293,500	13.88
26-Oct-09	14.28	14.48	14.08	14.19	169,200	14.19
23-Oct-09	14.15	14.39	14.11	14.20	127,800	14.20
22-Oct-09	14.36	14.40	14.30	14.38	92,400	14.38
21-Oct-09	14.37	14.50	14.32	14.37	141,400	14.37
20-Oct-09	14.15	14.52	14.08	14.48	124,900	14.48
19-Oct-09	14.39	14.52	14.35	14.52	146,800	14.52
16-Oct-09	14.40	14.45	14.22	14.35	201,700	14.35
15-Oct-09	14.62	14.69	14.40	14.51	121,900	14.51
14-Oct-09	14.55	14.62	14.45	14.58	147,300	14.58
13-Oct-09	14.42	14.54	14.40	14.52	109,000	14.52
12-Oct-09	14.60	14.65	14.39	14.42	157,900	14.42
9-Oct-09	14.55	14.57	14.48	14.54	243,300	14.54
8-Oct-09	14.53	14.59	14.46	14.54	180,600	14.54
7-Oct-09	14.43	14.60	14.42	14.49	112,000	14.49
6-Oct-09	14.48	14.61	14.41	14.55	118,800	14.55
5-Oct-09	14.19	14.43	14.09	14.43	111,700	14.43
2-Oct-09	14.14	14.26	13.55	14.19	105,600	14.19
1-Oct-09	14.41	14.47	14.28	14.28	142,400	14.28
30-Sep-09	14.29	14.52	14.27	14.46	161,900	14.46
29-Sep-09	14.26	14.43	14.22	14.34	178,200	14.34
28-Sep-09	14.20	14.30	14.12	14.26	134,800	14.26
28-Sep-09	$ 0.25 Dividend
25-Sep-09	14.15	14.31	14.06	14.27	151,200	14.02
24-Sep-09	14.47	14.49	14.09	14.19	153,600	13.94
23-Sep-09	14.30	14.43	14.23	14.35	122,700	14.10
22-Sep-09	14.72	14.72	14.12	14.20	255,700	13.95
21-Sep-09	14.02	14.37	13.81	14.31	131,500	14.06
18-Sep-09	14.11	14.44	14.10	14.37	174,000	14.12
17-Sep-09	14.21	14.35	14.15	14.26	157,600	14.01
16-Sep-09	14.25	14.55	14.15	14.22	232,200	13.97
15-Sep-09	14.03	14.23	14.00	14.23	97,400	13.98
14-Sep-09	13.85	14.06	13.84	14.03	142,200	13.78
11-Sep-09	14.19	14.19	13.81	13.84	171,800	13.60
10-Sep-09	13.78	14.00	13.77	13.80	207,800	13.56
9-Sep-09	13.58	13.83	13.56	13.77	208,200	13.53
8-Sep-09	13.54	13.67	13.41	13.64	123,200	13.40
4-Sep-09	13.40	13.58	13.39	13.50	130,400	13.26
3-Sep-09	13.29	13.42	13.28	13.35	178,900	13.12
2-Sep-09	13.13	13.29	13.12	13.28	81,600	13.05
1-Sep-09	12.98	13.32	12.98	13.16	196,500	12.93
31-Aug-09	12.95	13.12	12.91	13.11	53,700	12.88
28-Aug-09	13.30	13.31	12.97	13.00	195,100	12.77
27-Aug-09	13.22	13.31	13.11	13.25	112,800	13.02
26-Aug-09	13.29	13.33	13.25	13.29	124,400	13.06
25-Aug-09	13.25	13.32	13.15	13.32	99,100	13.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions