Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 7, 2009, 7:20PM ET - U.S. Markets Closed.
Dow
0.01%
Nasdaq
0.22%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Consulting Group Emerging Mkts Equity (TEMUX)
On
Dec 7
:
14.62
0.21
(1.42%)
MORE ON TEMUX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
4-Dec-09
14.83
14.83
14.83
14.83
0
14.83
3-Dec-09
14.89
14.89
14.89
14.89
0
14.89
2-Dec-09
14.84
14.84
14.84
14.84
0
14.84
1-Dec-09
14.76
14.76
14.76
14.76
0
14.76
30-Nov-09
14.36
14.36
14.36
14.36
0
14.36
27-Nov-09
14.32
14.32
14.32
14.32
0
14.32
25-Nov-09
14.78
14.78
14.78
14.78
0
14.78
24-Nov-09
14.65
14.65
14.65
14.65
0
14.65
23-Nov-09
14.74
14.74
14.74
14.74
0
14.74
20-Nov-09
14.51
14.51
14.51
14.51
0
14.51
19-Nov-09
14.56
14.56
14.56
14.56
0
14.56
18-Nov-09
14.81
14.81
14.81
14.81
0
14.81
17-Nov-09
14.84
14.84
14.84
14.84
0
14.84
16-Nov-09
14.95
14.95
14.95
14.95
0
14.95
13-Nov-09
14.61
14.61
14.61
14.61
0
14.61
12-Nov-09
14.49
14.49
14.49
14.49
0
14.49
11-Nov-09
14.74
14.74
14.74
14.74
0
14.74
10-Nov-09
14.62
14.62
14.62
14.62
0
14.62
9-Nov-09
14.67
14.67
14.67
14.67
0
14.67
6-Nov-09
14.18
14.18
14.18
14.18
0
14.18
5-Nov-09
14.21
14.21
14.21
14.21
0
14.21
4-Nov-09
14.08
14.08
14.08
14.08
0
14.08
3-Nov-09
13.73
13.73
13.73
13.73
0
13.73
2-Nov-09
13.85
13.85
13.85
13.85
0
13.85
30-Oct-09
13.74
13.74
13.74
13.74
0
13.74
29-Oct-09
14.13
14.13
14.13
14.13
0
14.13
28-Oct-09
13.80
13.80
13.80
13.80
0
13.80
27-Oct-09
14.33
14.33
14.33
14.33
0
14.33
26-Oct-09
14.53
14.53
14.53
14.53
0
14.53
23-Oct-09
14.61
14.61
14.61
14.61
0
14.61
22-Oct-09
14.68
14.68
14.68
14.68
0
14.68
21-Oct-09
14.73
14.73
14.73
14.73
0
14.73
20-Oct-09
14.71
14.71
14.71
14.71
0
14.71
19-Oct-09
14.87
14.87
14.87
14.87
0
14.87
16-Oct-09
14.73
14.73
14.73
14.73
0
14.73
15-Oct-09
14.86
14.86
14.86
14.86
0
14.86
14-Oct-09
14.89
14.89
14.89
14.89
0
14.89
13-Oct-09
14.50
14.50
14.50
14.50
0
14.50
12-Oct-09
14.52
14.52
14.52
14.52
0
14.52
9-Oct-09
14.44
14.44
14.44
14.44
0
14.44
8-Oct-09
14.33
14.33
14.33
14.33
0
14.33
7-Oct-09
14.18
14.18
14.18
14.18
0
14.18
6-Oct-09
14.19
14.19
14.19
14.19
0
14.19
5-Oct-09
13.93
13.93
13.93
13.93
0
13.93
2-Oct-09
13.72
13.72
13.72
13.72
0
13.72
1-Oct-09
13.73
13.73
13.73
13.73
0
13.73
30-Sep-09
13.95
13.95
13.95
13.95
0
13.95
29-Sep-09
13.89
13.89
13.89
13.89
0
13.89
28-Sep-09
13.86
13.86
13.86
13.86
0
13.86
25-Sep-09
13.80
13.80
13.80
13.80
0
13.80
24-Sep-09
13.80
13.80
13.80
13.80
0
13.80
23-Sep-09
13.89
13.89
13.89
13.89
0
13.89
22-Sep-09
14.02
14.02
14.02
14.02
0
14.02
21-Sep-09
13.83
13.83
13.83
13.83
0
13.83
18-Sep-09
13.95
13.95
13.95
13.95
0
13.95
17-Sep-09
13.96
13.96
13.96
13.96
0
13.96
16-Sep-09
13.96
13.96
13.96
13.96
0
13.96
15-Sep-09
13.61
13.61
13.61
13.61
0
13.61
14-Sep-09
13.48
13.48
13.48
13.48
0
13.48
11-Sep-09
13.60
13.60
13.60
13.60
0
13.60
10-Sep-09
13.52
13.52
13.52
13.52
0
13.52
9-Sep-09
13.37
13.37
13.37
13.37
0
13.37
8-Sep-09
13.35
13.35
13.35
13.35
0
13.35
4-Sep-09
13.08
13.08
13.08
13.08
0
13.08
3-Sep-09
12.85
12.85
12.85
12.85
0
12.85
2-Sep-09
12.67
12.67
12.67
12.67
0
12.67
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions