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

The India Fund, Inc. (NY: IFN )

18.01 +0.08 (+0.45%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2006 10.46 10.57 10.39 10.42 3,345,786 +0.03(+0.31%)
Jan 30, 2006 10.48 10.49 10.18 10.39 3,161,967 -0.10(-0.92%)
Jan 27, 2006 10.45 10.65 10.29 10.48 4,228,774 +0.20(+1.97%)
Jan 26, 2006 9.805 10.34 9.805 10.28 3,551,645 +0.57(+5.91%)
Jan 25, 2006 9.596 9.810 9.596 9.705 2,089,065 +0.15(+1.58%)
Jan 24, 2006 9.340 9.554 9.319 9.554 1,744,404 +0.32(+3.42%)
Jan 23, 2006 9.050 9.259 9.050 9.238 1,302,676 +0.19(+2.07%)
Jan 20, 2006 9.191 9.255 9.012 9.050 1,761,754 -0.19(-2.10%)
Jan 19, 2006 8.978 9.253 8.818 9.245 3,429,724 +0.52(+5.99%)
Jan 18, 2006 8.688 8.839 8.562 8.722 1,847,099 -0.15(-1.64%)
Jan 17, 2006 9.070 9.073 8.818 8.867 2,265,850 -0.20(-2.23%)
Jan 13, 2006 8.952 9.170 8.888 9.070 2,032,794 +0.28(+3.23%)
Jan 12, 2006 8.829 9.010 8.722 8.786 2,041,234 +0.10(+1.18%)
Jan 11, 2006 9.010 9.010 8.667 8.684 3,637,927 -0.32(-3.60%)
Jan 10, 2006 9.213 9.277 8.746 9.008 3,790,328 -0.33(-3.54%)
Jan 09, 2006 9.490 9.490 9.336 9.338 2,328,686 +0.00(+0.05%)
Jan 06, 2006 9.340 9.366 9.170 9.334 1,561,992 +0.19(+2.03%)
Jan 05, 2006 9.245 9.245 8.989 9.149 1,611,229 -0.05(-0.58%)
Jan 04, 2006 8.914 9.210 8.914 9.202 1,913,686 +0.40(+4.56%)
Jan 03, 2006 8.637 9.063 8.594 8.801 2,010,285 +0.33(+3.88%)
Dec 30, 2005 8.530 8.613 8.458 8.473 930,349 -0.06(-0.68%)
Dec 29, 2005 8.455 8.592 8.338 8.530 1,729,867 +0.16(+1.91%)
Dec 28, 2005 8.212 8.466 8.168 8.370 3,489,747 -0.78(-8.51%)
Dec 27, 2005 9.479 9.490 9.085 9.149 2,813,555 -0.19(-2.05%)
Dec 23, 2005 9.255 9.381 9.136 9.340 1,672,659 +0.09(+0.92%)
Dec 22, 2005 8.839 9.255 8.829 9.255 2,676,629 +0.46(+5.19%)
Dec 21, 2005 8.714 8.827 8.714 8.799 1,619,670 +0.09(+0.98%)
Dec 20, 2005 8.792 8.797 8.690 8.714 1,830,687 +0.03(+0.39%)
Dec 19, 2005 8.731 8.775 8.645 8.679 965,518 +0.03(+0.39%)
Dec 16, 2005 8.711 8.767 8.594 8.645 899,400 -0.01(-0.17%)
Dec 15, 2005 8.658 8.782 8.556 8.660 1,569,026 -0.07(-0.81%)
Dec 14, 2005 8.605 8.741 8.558 8.731 845,942 +0.14(+1.64%)
Dec 13, 2005 8.549 8.662 8.509 8.590 1,538,077 +0.10(+1.23%)
Dec 12, 2005 8.455 8.530 8.430 8.485 1,255,783 +0.12(+1.43%)
Dec 09, 2005 8.330 8.366 8.232 8.366 1,288,608 +0.17(+2.03%)
Dec 08, 2005 8.338 8.370 8.200 8.200 1,133,394 -0.16(-1.91%)
Dec 07, 2005 8.328 8.402 8.328 8.360 859,541 +0.07(+0.90%)
Dec 06, 2005 8.317 8.455 8.244 8.285 1,106,196 -0.04(-0.51%)
Dec 05, 2005 8.507 8.507 8.317 8.328 1,240,778 -0.18(-2.11%)
Dec 02, 2005 8.519 8.539 8.455 8.507 914,405 +0.04(+0.48%)
Dec 01, 2005 8.424 8.487 8.392 8.466 875,484 +0.22(+2.66%)
Nov 30, 2005 8.268 8.338 8.195 8.246 1,140,896 -0.12(-1.48%)
Nov 29, 2005 8.242 8.419 8.238 8.370 1,561,523 -0.17(-2.05%)
Nov 28, 2005 8.743 8.795 8.509 8.545 1,501,032 -0.14(-1.60%)
Nov 25, 2005 8.630 8.711 8.630 8.684 550,519 +0.13(+1.52%)
Nov 23, 2005 8.477 8.583 8.477 8.554 1,357,071 +0.13(+1.60%)
Nov 22, 2005 8.496 8.496 8.370 8.419 921,908 -0.10(-1.13%)
Nov 21, 2005 8.360 8.571 8.360 8.515 1,479,461 +0.01(+0.08%)
Nov 18, 2005 8.526 8.530 8.374 8.509 935,976 +0.03(+0.30%)
Nov 17, 2005 8.402 8.494 8.342 8.483 835,626 +0.17(+2.00%)
Nov 16, 2005 8.402 8.421 8.264 8.317 875,015 +0.04(+0.52%)
Nov 15, 2005 8.400 8.381 8.236 8.274 1,187,320 -0.16(-1.90%)
Nov 14, 2005 8.264 8.434 8.242 8.434 1,178,879 +0.20(+2.41%)
Nov 11, 2005 8.232 8.315 8.195 8.236 1,731,274 +0.22(+2.71%)
Nov 10, 2005 8.106 8.155 8.010 8.018 1,051,332 -0.14(-1.73%)
Nov 09, 2005 8.210 8.246 8.153 8.159 1,387,552 -0.04(-0.49%)
Nov 08, 2005 8.104 8.242 8.089 8.200 1,037,733 +0.11(+1.32%)
Nov 07, 2005 7.965 8.106 7.965 8.093 1,146,524 +0.24(+3.07%)
Nov 04, 2005 8.033 8.061 7.788 7.852 895,179 -0.18(-2.26%)
Nov 03, 2005 8.093 8.206 7.991 8.033 1,652,495 +0.03(+0.40%)
Nov 02, 2005 7.997 8.050 7.982 8.001 1,519,789 +0.05(+0.59%)
Nov 01, 2005 7.784 8.023 7.773 7.954 1,738,777 +0.21(+2.70%)
Oct 31, 2005 7.801 7.833 7.720 7.745 1,179,817 +0.13(+1.74%)
Oct 28, 2005 7.315 7.615 7.289 7.613 1,588,252 +0.22(+3.03%)
Oct 27, 2005 7.570 7.570 7.359 7.389 1,128,235 -0.29(-3.78%)
Oct 26, 2005 7.762 7.771 7.677 7.679 1,176,535 +0.03(+0.42%)
Oct 25, 2005 7.577 7.677 7.545 7.647 1,131,518 +0.07(+0.96%)
Oct 24, 2005 7.466 7.602 7.347 7.575 1,315,337 +0.11(+1.49%)
Oct 21, 2005 7.549 7.613 7.383 7.464 1,276,885 +0.14(+1.86%)
Oct 20, 2005 7.741 7.784 7.295 7.327 1,694,229 -0.41(-5.34%)
Oct 19, 2005 7.261 7.762 7.144 7.741 2,348,381 +0.25(+3.27%)
Oct 18, 2005 7.624 7.669 7.443 7.496 1,868,201 -0.37(-4.69%)
Oct 17, 2005 7.485 7.865 7.464 7.865 2,459,516 +0.49(+6.71%)
Oct 14, 2005 7.507 7.507 7.144 7.370 3,350,476 -0.14(-1.82%)
Oct 13, 2005 7.666 7.666 7.443 7.507 3,634,176 -0.28(-3.56%)
Oct 12, 2005 8.091 8.093 7.730 7.784 1,464,924 -0.31(-3.80%)
Oct 11, 2005 8.061 8.202 7.999 8.091 1,635,613 +0.21(+2.68%)
Oct 10, 2005 8.101 8.317 7.880 7.880 1,292,828 -0.21(-2.64%)
Oct 07, 2005 7.826 8.170 7.826 8.093 3,290,922 +0.33(+4.23%)
Oct 06, 2005 8.061 8.082 7.730 7.765 4,311,774 -0.45(-5.45%)
Oct 05, 2005 8.530 8.551 8.212 8.212 2,347,912 -0.43(-4.96%)
Oct 04, 2005 8.754 8.891 8.641 8.641 1,357,071 -0.09(-1.05%)
Oct 03, 2005 8.658 8.741 8.645 8.733 1,150,275 +0.25(+2.89%)
Sep 30, 2005 8.362 8.562 8.360 8.487 1,744,404 +0.09(+1.02%)
Sep 29, 2005 8.735 8.743 8.402 8.402 1,428,817 -0.26(-2.96%)
Sep 28, 2005 8.758 8.818 8.571 8.658 1,116,981 -0.01(-0.17%)
Sep 27, 2005 8.754 8.836 8.669 8.673 1,184,038 -0.03(-0.32%)
Sep 26, 2005 8.530 8.709 8.487 8.701 2,008,878 +0.43(+5.15%)
Sep 23, 2005 8.274 8.285 7.807 8.274 3,080,843 +0.22(+2.78%)
Sep 22, 2005 8.212 8.398 7.976 8.050 4,481,994 -0.54(-6.23%)
Sep 21, 2005 8.935 8.935 8.509 8.586 3,309,210 -0.35(-3.91%)
Sep 20, 2005 8.812 9.053 8.807 8.935 1,837,720 +0.18(+2.02%)
Sep 19, 2005 8.626 8.784 8.599 8.758 1,432,099 +0.31(+3.71%)
Sep 16, 2005 8.562 8.562 8.445 8.445 1,260,942 +0.02(+0.23%)
Sep 15, 2005 8.424 8.547 8.383 8.426 565,524 +0.08(+0.92%)
Sep 14, 2005 8.402 8.402 8.234 8.349 1,538,077 +0.14(+1.69%)
Sep 13, 2005 8.626 8.632 8.165 8.210 2,874,047 -0.37(-4.35%)
Sep 12, 2005 8.347 8.615 8.317 8.583 2,024,353 +0.34(+4.17%)
Sep 09, 2005 8.232 8.317 8.189 8.240 1,330,343 +0.07(+0.91%)
Sep 08, 2005 8.200 8.210 8.146 8.165 906,902 +0.06(+0.68%)
Sep 07, 2005 8.168 8.189 8.074 8.110 779,823 +0.04(+0.48%)
Sep 06, 2005 8.072 8.189 8.016 8.072 1,348,631 +0.15(+1.88%)
Sep 02, 2005 7.698 7.933 7.698 7.922 1,462,111 +0.25(+3.19%)
Sep 01, 2005 7.771 7.890 7.677 7.677 1,039,139 -0.06(-0.83%)
Aug 31, 2005 7.570 7.754 7.570 7.741 1,777,698 +0.22(+2.89%)
Aug 30, 2005 7.566 7.600 7.498 7.524 809,835 +0.04(+0.51%)
Aug 29, 2005 7.443 7.494 7.340 7.485 853,445 +0.03(+0.34%)
Aug 26, 2005 7.560 7.660 7.423 7.460 1,014,755 -0.07(-0.91%)
Aug 25, 2005 7.592 7.624 7.487 7.528 886,270 +0.10(+1.38%)
Aug 24, 2005 7.368 7.570 7.325 7.425 1,266,569 +0.06(+0.87%)
Aug 23, 2005 7.389 7.425 7.304 7.362 1,698,918 -0.08(-1.09%)
Aug 22, 2005 7.730 7.784 7.374 7.443 2,798,550 -0.27(-3.48%)
Aug 19, 2005 7.848 7.912 7.709 7.711 922,377 -0.06(-0.80%)
Aug 18, 2005 7.971 7.986 7.720 7.773 1,146,524 -0.25(-3.06%)
Aug 17, 2005 7.762 8.044 7.762 8.018 1,479,461 +0.34(+4.39%)
Aug 16, 2005 7.954 7.954 7.679 7.681 1,491,184 -0.33(-4.15%)
Aug 15, 2005 8.157 8.163 7.922 8.014 1,480,399 -0.09(-1.11%)
Aug 12, 2005 8.200 8.304 7.890 8.104 2,057,647 -0.10(-1.17%)
Aug 11, 2005 7.713 8.200 7.713 8.200 1,867,732 +0.49(+6.30%)
Aug 10, 2005 7.784 7.880 7.639 7.713 1,877,110 +0.20(+2.61%)
Aug 09, 2005 7.240 7.517 7.240 7.517 1,525,416 +0.32(+4.48%)
Aug 08, 2005 7.368 7.400 7.155 7.195 1,388,489 -0.27(-3.60%)
Aug 05, 2005 7.485 7.485 7.057 7.464 2,557,522 -0.15(-1.91%)
Aug 04, 2005 7.805 7.805 7.607 7.609 1,272,196 -0.20(-2.51%)
Aug 03, 2005 7.598 7.816 7.535 7.805 1,444,292 +0.26(+3.39%)
Aug 02, 2005 7.464 7.613 7.402 7.549 1,529,636 +0.11(+1.43%)
Aug 01, 2005 7.666 7.677 7.319 7.443 2,256,471 -0.15(-1.97%)
Jul 29, 2005 7.526 7.622 7.485 7.592 910,185 +0.13(+1.71%)
Jul 28, 2005 7.379 7.464 7.304 7.464 1,493,998 +0.22(+3.06%)
Jul 27, 2005 7.272 7.332 7.221 7.242 958,953 +0.06(+0.77%)
Jul 26, 2005 7.293 7.389 7.101 7.187 1,248,281 -0.11(-1.46%)
Jul 25, 2005 7.347 7.379 7.278 7.293 1,752,845 -0.05(-0.73%)
Jul 22, 2005 7.202 7.351 7.165 7.347 1,518,382 +0.21(+2.96%)
Jul 21, 2005 7.144 7.197 7.091 7.135 1,168,094 -0.09(-1.24%)
Jul 20, 2005 6.931 7.229 6.877 7.225 2,051,551 +0.29(+4.25%)
Jul 19, 2005 6.749 6.952 6.722 6.931 1,397,868 +0.25(+3.67%)
Jul 18, 2005 6.660 6.698 6.660 6.685 510,660 +0.04(+0.64%)
Jul 15, 2005 6.632 6.654 6.590 6.643 547,236 +0.10(+1.47%)
Jul 14, 2005 6.717 6.749 6.540 6.547 1,261,410 -0.17(-2.54%)
Jul 13, 2005 6.760 6.760 6.692 6.717 576,778 +0.00(+0.06%)
Jul 12, 2005 6.771 6.777 6.632 6.713 1,763,630 -0.10(-1.47%)
Jul 11, 2005 6.779 6.822 6.728 6.813 1,500,094 +0.07(+1.11%)
Jul 08, 2005 6.483 6.739 6.483 6.739 1,200,919 +0.29(+4.46%)
Jul 07, 2005 6.376 6.451 6.344 6.451 1,030,230 +0.01(+0.10%)
Jul 06, 2005 6.361 6.462 6.361 6.445 709,016 +0.12(+1.85%)
Jul 05, 2005 6.206 6.378 6.206 6.327 860,479 +0.08(+1.26%)
Jul 01, 2005 6.408 6.451 6.248 6.248 1,953,545 -0.12(-1.84%)
Jun 30, 2005 6.558 6.664 6.366 6.366 1,645,461 -0.18(-2.71%)
Jun 29, 2005 6.502 6.651 6.479 6.543 1,680,630 +0.04(+0.62%)
Jun 28, 2005 6.291 6.502 6.248 6.502 1,203,264 +0.12(+1.91%)
Jun 27, 2005 6.376 6.387 6.278 6.381 1,454,608 -0.12(-1.90%)
Jun 24, 2005 6.468 6.515 6.468 6.504 902,682 +0.04(+0.66%)
Jun 23, 2005 6.479 6.502 6.451 6.462 1,554,489 -0.02(-0.26%)
Jun 22, 2005 6.440 6.500 6.400 6.479 1,886,020 +0.10(+1.64%)
Jun 21, 2005 6.295 6.374 6.295 6.374 1,276,885 +0.10(+1.67%)
Jun 20, 2005 6.227 6.291 6.227 6.270 1,342,535 +0.06(+1.03%)
Jun 17, 2005 6.265 6.278 6.206 6.206 1,190,603 -0.04(-0.68%)
Jun 16, 2005 6.227 6.287 6.221 6.248 683,694 -0.02(-0.34%)
Jun 15, 2005 6.300 6.351 6.154 6.270 2,001,845 +0.02(+0.38%)
Jun 14, 2005 6.054 6.291 6.052 6.246 1,628,579 +0.22(+3.68%)
Jun 13, 2005 5.973 6.046 5.971 6.024 675,722 +0.06(+1.07%)
Jun 10, 2005 5.950 6.001 5.928 5.960 378,423 -0.01(-0.18%)
Jun 09, 2005 6.050 6.056 5.967 5.971 691,196 -0.09(-1.41%)
Jun 08, 2005 6.073 6.110 6.039 6.056 935,038 +0.06(+1.00%)
Jun 07, 2005 5.950 6.014 5.939 5.997 941,603 +0.07(+1.22%)
Jun 06, 2005 5.886 5.926 5.843 5.924 979,117 +0.07(+1.24%)
Jun 03, 2005 5.845 5.907 5.828 5.852 1,025,072 +0.01(+0.15%)
Jun 02, 2005 5.805 5.875 5.792 5.843 661,654 -0.03(-0.54%)
Jun 01, 2005 5.864 5.899 5.830 5.875 652,276 +0.03(+0.55%)
May 31, 2005 5.914 5.918 5.815 5.843 744,185 -0.04(-0.72%)
May 27, 2005 5.841 5.914 5.835 5.886 1,107,134 +0.04(+0.73%)
May 26, 2005 5.705 5.845 5.705 5.843 754,501 +0.17(+3.09%)
May 25, 2005 5.871 5.875 5.655 5.668 1,077,591 -0.17(-2.92%)
May 24, 2005 5.805 5.841 5.775 5.839 398,587 +0.04(+0.66%)
May 23, 2005 5.779 5.864 5.779 5.800 726,366 +0.01(+0.11%)
May 20, 2005 5.828 5.828 5.726 5.794 482,993 -0.02(-0.29%)
May 19, 2005 5.811 5.839 5.760 5.811 846,880 +0.05(+0.93%)
May 18, 2005 5.653 5.790 5.653 5.758 1,207,484 +0.13(+2.27%)
May 17, 2005 5.758 5.758 5.609 5.630 1,024,603 -0.15(-2.62%)
May 16, 2005 5.707 5.800 5.707 5.781 783,575 +0.11(+1.92%)
May 13, 2005 5.737 5.745 5.662 5.673 272,446 +0.01(+0.19%)
May 12, 2005 5.758 5.758 5.662 5.662 315,118 -0.03(-0.45%)
May 11, 2005 5.598 5.713 5.598 5.687 376,547 +0.06(+1.02%)
May 10, 2005 5.779 5.779 5.630 5.630 459,078 -0.16(-2.83%)
May 09, 2005 5.769 5.794 5.743 5.794 772,321 +0.09(+1.57%)
May 06, 2005 5.683 5.734 5.666 5.705 581,937 +0.07(+1.33%)
May 05, 2005 5.662 5.724 5.619 5.630 539,264 -0.02(-0.34%)
May 04, 2005 5.555 5.651 5.555 5.649 799,049 +0.14(+2.48%)
May 03, 2005 5.502 5.566 5.502 5.513 190,383 -0.03(-0.50%)
May 02, 2005 5.496 5.545 5.476 5.540 360,135 +0.07(+1.37%)
Apr 29, 2005 5.417 5.481 5.391 5.466 937,851 +0.04(+0.71%)
Apr 28, 2005 5.534 5.545 5.421 5.427 1,010,535 -0.15(-2.75%)
Apr 27, 2005 5.513 5.591 5.481 5.581 652,744 +0.06(+1.08%)
Apr 26, 2005 5.459 5.581 5.459 5.521 882,987 -0.09(-1.56%)
Apr 25, 2005 5.577 5.617 5.566 5.609 775,603 +0.13(+2.29%)
Apr 22, 2005 5.577 5.611 5.419 5.483 984,275 -0.07(-1.31%)
Apr 21, 2005 5.470 5.555 5.438 5.555 1,037,733 +0.20(+3.70%)
Apr 20, 2005 5.572 5.587 5.342 5.357 1,024,603 -0.16(-2.94%)
Apr 19, 2005 5.374 5.570 5.361 5.519 943,948 +0.20(+3.73%)
Apr 18, 2005 5.182 5.363 5.139 5.321 1,913,218 +0.11(+2.17%)
Apr 15, 2005 5.459 5.472 5.208 5.208 2,165,500 -0.25(-4.53%)
Apr 14, 2005 5.619 5.626 5.438 5.455 1,893,523 -0.21(-3.76%)
Apr 13, 2005 5.705 5.741 5.668 5.668 417,813 -0.07(-1.19%)
Apr 12, 2005 5.692 5.743 5.626 5.737 1,195,292 +0.07(+1.17%)
Apr 11, 2005 5.683 5.694 5.600 5.670 701,513 -0.01(-0.23%)
Apr 08, 2005 5.875 5.875 5.683 5.683 807,959 -0.22(-3.69%)
Apr 07, 2005 5.882 5.903 5.856 5.901 444,072 -0.01(-0.11%)
Apr 06, 2005 5.918 5.943 5.886 5.907 381,705 +0.04(+0.62%)
Apr 05, 2005 5.854 5.907 5.845 5.871 675,253 -0.00(-0.07%)
Apr 04, 2005 5.896 5.937 5.843 5.875 1,426,941 +0.03(+0.55%)
Apr 01, 2005 5.875 5.928 5.811 5.843 1,125,422 +0.05(+0.85%)
Mar 31, 2005 5.769 5.800 5.705 5.794 996,467 +0.10(+1.76%)
Mar 30, 2005 5.587 5.694 5.566 5.694 719,332 +0.16(+2.89%)
Mar 29, 2005 5.545 5.587 5.504 5.534 1,744,404 -0.10(-1.74%)
Mar 28, 2005 5.587 5.677 5.587 5.632 1,014,286 +0.10(+1.77%)
Mar 24, 2005 5.547 5.587 5.534 5.534 1,458,828 -0.01(-0.23%)
Mar 23, 2005 5.545 5.585 5.491 5.547 1,398,806 -0.05(-0.91%)
Mar 22, 2005 5.658 5.715 5.589 5.598 1,734,088 -0.11(-1.87%)
Mar 21, 2005 5.758 5.779 5.673 5.705 1,602,789 -0.13(-2.19%)
Mar 18, 2005 5.935 5.967 5.824 5.832 1,427,879 -0.05(-0.91%)
Mar 17, 2005 5.779 5.894 5.758 5.886 872,671 +0.13(+2.26%)
Mar 16, 2005 5.971 5.971 5.734 5.756 2,484,369 -0.24(-3.98%)
Mar 15, 2005 6.148 6.174 5.975 5.995 1,173,721 -0.16(-2.57%)
Mar 14, 2005 6.184 6.186 6.131 6.152 894,710 +0.00(+0.07%)
Mar 11, 2005 6.174 6.291 6.099 6.148 851,569 +0.01(+0.10%)
Mar 10, 2005 6.376 6.387 6.142 6.142 1,140,896 -0.19(-3.03%)
Mar 09, 2005 6.334 6.344 6.248 6.334 958,953 -0.05(-0.83%)
Mar 08, 2005 6.334 6.440 6.325 6.387 1,017,569 +0.01(+0.17%)
Mar 07, 2005 6.462 6.502 6.302 6.376 1,515,568 -0.06(-0.99%)
Mar 04, 2005 6.310 6.472 6.310 6.440 2,414,968 +0.17(+2.65%)
Mar 03, 2005 6.216 6.282 6.195 6.274 1,728,461 +0.12(+1.98%)
Mar 02, 2005 6.165 6.174 6.067 6.152 1,458,359 +0.03(+0.52%)
Mar 01, 2005 6.046 6.133 6.046 6.120 1,305,489 +0.07(+1.23%)
Feb 28, 2005 6.131 6.206 6.046 6.046 2,576,279 +0.04(+0.60%)
Feb 25, 2005 5.971 6.018 5.939 6.009 2,061,867 +0.12(+1.95%)
Feb 24, 2005 5.841 5.896 5.786 5.894 1,636,082 +0.11(+1.84%)
Feb 23, 2005 5.779 5.788 5.747 5.788 636,801 +0.06(+1.04%)
Feb 22, 2005 5.847 5.847 5.717 5.728 2,215,206 -0.01(-0.22%)
Feb 18, 2005 5.705 5.766 5.664 5.741 713,236 +0.08(+1.39%)
Feb 17, 2005 5.824 5.832 5.662 5.662 1,568,088 -0.11(-1.88%)
Feb 16, 2005 5.820 5.820 5.737 5.771 1,446,636 -0.06(-0.95%)
Feb 15, 2005 5.869 5.873 5.792 5.826 1,689,071 -0.00(-0.04%)
Feb 14, 2005 5.869 5.907 5.811 5.828 3,636,989 -0.01(-0.22%)
Feb 11, 2005 5.899 5.899 5.800 5.841 3,948,825 +0.03(+0.48%)
Feb 10, 2005 5.935 5.982 5.734 5.813 3,184,476 -0.12(-2.05%)
Feb 09, 2005 6.033 6.033 5.931 5.935 1,254,845 -0.05(-0.78%)
Feb 08, 2005 6.120 6.131 5.952 5.982 936,914 -0.12(-2.03%)
Feb 07, 2005 6.071 6.105 6.050 6.105 1,453,670 -0.00(-0.07%)
Feb 04, 2005 5.916 6.150 5.879 6.110 1,754,721 +0.24(+4.14%)
Feb 03, 2005 5.822 5.886 5.777 5.867 1,805,833 +0.10(+1.70%)
Feb 02, 2005 5.803 5.805 5.749 5.769 930,349 -0.01(-0.11%)
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.