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

The India Fund, Inc. (NY: IFN )

17.80 +0.06 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2014 5.380 5.488 5.380 5.465 578,912 -0.00(-0.05%)
Jan 30, 2014 5.497 5.505 5.431 5.468 473,790 +0.05(+0.84%)
Jan 29, 2014 5.408 5.462 5.380 5.422 592,760 -0.04(-0.68%)
Jan 28, 2014 5.474 5.479 5.436 5.460 640,618 +0.05(+0.84%)
Jan 27, 2014 5.431 5.548 5.351 5.414 818,465 -0.07(-1.35%)
Jan 24, 2014 5.616 5.616 5.477 5.488 729,675 -0.18(-3.17%)
Jan 23, 2014 5.711 5.714 5.651 5.668 764,977 -0.08(-1.44%)
Jan 22, 2014 5.776 5.782 5.751 5.751 322,621 -0.00(-0.05%)
Jan 21, 2014 5.782 5.782 5.739 5.753 574,221 -0.01(-0.15%)
Jan 17, 2014 5.776 5.762 5.762 5.762 491,257 -0.01(-0.10%)
Jan 16, 2014 5.788 5.788 5.745 5.768 351,753 -0.02(-0.30%)
Jan 15, 2014 5.765 5.811 5.759 5.785 336,514 +0.02(+0.35%)
Jan 14, 2014 5.725 5.793 5.711 5.765 355,797 +0.04(+0.70%)
Jan 13, 2014 5.716 5.779 5.716 5.725 688,016 +0.03(+0.55%)
Jan 10, 2014 5.654 5.712 5.654 5.694 598,784 +0.05(+0.86%)
Jan 09, 2014 5.648 5.655 5.628 5.645 186,993 -0.01(-0.15%)
Jan 08, 2014 5.645 5.662 5.645 5.654 256,238 +0.00(+0.05%)
Jan 07, 2014 5.645 5.658 5.605 5.651 253,197 +0.01(+0.10%)
Jan 06, 2014 5.625 5.651 5.608 5.645 211,640 +0.02(+0.30%)
Jan 03, 2014 5.642 5.656 5.602 5.628 330,155 +0.05(+0.82%)
Jan 02, 2014 5.611 5.614 5.571 5.582 654,535 -0.13(-2.20%)
Dec 31, 2013 5.708 5.708 5.708 5.708 617,751 -0.01(-0.10%)
Dec 30, 2013 5.682 5.718 5.622 5.714 695,199 +0.04(+0.75%)
Dec 27, 2013 5.611 5.705 5.611 5.671 824,643 +0.05(+0.86%)
Dec 26, 2013 5.600 5.639 5.600 5.622 879,448 -0.00(-0.05%)
Dec 24, 2013 5.598 5.633 5.592 5.625 221,741 +0.02(+0.34%)
Dec 23, 2013 5.609 5.622 5.595 5.606 628,698 -0.00(-0.05%)
Dec 20, 2013 5.620 5.650 5.592 5.609 593,932 +0.05(+0.88%)
Dec 19, 2013 5.513 5.565 5.486 5.559 808,247 -0.05(-0.92%)
Dec 18, 2013 5.516 5.669 5.508 5.611 972,392 +0.09(+1.68%)
Dec 17, 2013 5.491 5.529 5.491 5.518 472,440 -0.02(-0.30%)
Dec 16, 2013 5.570 5.570 5.513 5.535 447,021 +0.02(+0.35%)
Dec 13, 2013 5.579 5.579 5.453 5.516 254,332 -0.03(-0.59%)
Dec 12, 2013 5.636 5.636 5.502 5.549 473,111 -0.08(-1.50%)
Dec 11, 2013 5.680 5.682 5.633 5.633 547,125 -0.09(-1.62%)
Dec 10, 2013 5.691 5.729 5.671 5.726 451,741 +0.02(+0.33%)
Dec 09, 2013 5.630 5.745 5.630 5.707 762,937 +0.06(+1.06%)
Dec 06, 2013 5.568 5.647 5.568 5.647 842,309 +0.11(+1.97%)
Dec 05, 2013 5.486 5.592 5.486 5.538 593,774 -0.01(-0.20%)
Dec 04, 2013 5.538 5.565 5.467 5.549 889,325 +0.06(+1.04%)
Dec 03, 2013 5.480 5.508 5.469 5.491 541,276 +0.02(+0.40%)
Dec 02, 2013 5.549 5.573 5.467 5.469 683,499 -0.06(-1.14%)
Nov 29, 2013 5.513 5.551 5.502 5.532 262,931 +0.10(+1.86%)
Nov 27, 2013 5.434 5.453 5.431 5.431 636,557 -0.01(-0.20%)
Nov 26, 2013 5.420 5.453 5.401 5.442 248,413 +0.00(+0.05%)
Nov 25, 2013 5.453 5.472 5.437 5.439 677,600 +0.02(+0.40%)
Nov 22, 2013 5.538 5.538 5.390 5.417 714,541 +0.01(+0.15%)
Nov 21, 2013 5.480 5.480 5.398 5.409 515,966 -0.08(-1.39%)
Nov 20, 2013 5.587 5.587 5.480 5.486 823,225 -0.08(-1.52%)
Nov 19, 2013 5.505 5.592 5.505 5.570 980,445 +0.01(+0.25%)
Nov 18, 2013 5.494 5.588 5.494 5.557 676,882 +0.11(+1.95%)
Nov 15, 2013 5.428 5.469 5.415 5.450 873,482 +0.05(+0.96%)
Nov 14, 2013 5.281 5.412 5.281 5.398 954,421 +0.02(+0.46%)
Nov 13, 2013 5.297 5.385 5.297 5.374 819,775 +0.02(+0.46%)
Nov 12, 2013 5.401 5.434 5.265 5.349 735,873 -0.09(-1.71%)
Nov 11, 2013 5.469 5.497 5.431 5.442 367,114 -0.07(-1.19%)
Nov 08, 2013 5.516 5.538 5.469 5.508 372,820 -0.05(-0.93%)
Nov 07, 2013 5.677 5.677 5.546 5.559 712,384 -0.14(-2.44%)
Nov 06, 2013 5.685 5.701 5.663 5.699 471,305 -0.01(-0.10%)
Nov 05, 2013 5.707 5.753 5.669 5.704 558,606 -0.07(-1.18%)
Nov 04, 2013 5.707 5.778 5.704 5.772 453,554 +0.03(+0.48%)
Nov 01, 2013 5.740 5.778 5.710 5.745 486,276 +0.02(+0.33%)
Oct 31, 2013 5.715 5.748 5.691 5.726 803,632 +0.04(+0.72%)
Oct 30, 2013 5.715 5.734 5.685 5.685 1,066,640 -0.01(-0.19%)
Oct 29, 2013 5.660 5.715 5.658 5.696 899,755 +0.08(+1.46%)
Oct 28, 2013 5.611 5.636 5.576 5.614 858,767 -0.02(-0.44%)
Oct 25, 2013 5.639 5.666 5.622 5.639 750,625 -0.02(-0.29%)
Oct 24, 2013 5.636 5.691 5.600 5.655 702,766 +0.02(+0.34%)
Oct 23, 2013 5.680 5.680 5.598 5.636 807,382 -0.12(-2.13%)
Oct 22, 2013 5.707 5.775 5.707 5.759 912,815 +0.05(+0.86%)
Oct 21, 2013 5.669 5.737 5.666 5.710 641,424 +0.01(+0.24%)
Oct 18, 2013 5.723 5.743 5.693 5.696 1,057,111 +0.01(+0.24%)
Oct 17, 2013 5.568 5.696 5.562 5.682 568,432 +0.08(+1.46%)
Oct 16, 2013 5.549 5.609 5.532 5.600 600,000 +0.03(+0.54%)
Oct 15, 2013 5.568 5.579 5.524 5.570 743,670 -0.08(-1.45%)
Oct 14, 2013 5.753 5.753 5.580 5.652 739,213 -0.01(-0.10%)
Oct 11, 2013 5.568 5.663 5.568 5.658 813,040 +0.05(+0.93%)
Oct 10, 2013 5.461 5.625 5.458 5.606 910,800 +0.19(+3.53%)
Oct 09, 2013 5.407 5.417 5.379 5.415 605,695 +0.07(+1.38%)
Oct 08, 2013 5.363 5.374 5.341 5.341 560,404 -0.05(-0.86%)
Oct 07, 2013 5.316 5.420 5.265 5.387 342,130 -0.02(-0.35%)
Oct 04, 2013 5.374 5.439 5.346 5.407 570,329 +0.07(+1.38%)
Oct 03, 2013 5.366 5.374 5.289 5.333 1,261,570 +0.07(+1.30%)
Oct 02, 2013 5.202 5.270 5.196 5.265 767,321 +0.02(+0.42%)
Oct 01, 2013 5.240 5.281 5.177 5.243 478,505 +0.03(+0.59%)
Sep 30, 2013 5.128 5.212 5.114 5.212 744,017 +0.03(+0.63%)
Sep 27, 2013 5.196 5.221 5.171 5.179 645,807 -0.13(-2.36%)
Sep 26, 2013 5.283 5.345 5.247 5.305 372,862 +0.03(+0.52%)
Sep 25, 2013 5.212 5.307 5.212 5.277 1,494,843 +0.09(+1.68%)
Sep 24, 2013 5.196 5.237 5.169 5.190 1,179,642 -0.03(-0.63%)
Sep 23, 2013 5.190 5.223 5.141 5.223 1,034,825 +0.00(+0.00%)
Sep 20, 2013 5.302 5.302 5.218 5.223 1,018,409 -0.17(-3.13%)
Sep 19, 2013 5.454 5.468 5.378 5.392 1,000,803 -0.02(-0.35%)
Sep 18, 2013 5.247 5.416 5.196 5.411 1,481,189 +0.15(+2.85%)
Sep 17, 2013 5.253 5.291 5.245 5.261 525,112 +0.00(+0.05%)
Sep 16, 2013 5.302 5.321 5.256 5.258 787,089 -0.02(-0.31%)
Sep 13, 2013 5.277 5.362 5.269 5.275 1,193,581 +0.00(+0.00%)
Sep 12, 2013 5.277 5.348 5.247 5.275 1,313,347 -0.06(-1.07%)
Sep 11, 2013 5.291 5.351 5.258 5.332 1,025,048 +0.04(+0.82%)
Sep 10, 2013 5.343 5.343 5.275 5.288 1,254,624 +0.03(+0.52%)
Sep 09, 2013 5.076 5.264 5.065 5.261 2,192,669 +0.25(+5.05%)
Sep 06, 2013 4.899 5.027 4.883 5.008 1,819,677 +0.14(+2.91%)
Sep 05, 2013 4.801 4.888 4.801 4.866 1,295,035 +0.09(+1.88%)
Sep 04, 2013 4.752 4.826 4.744 4.777 2,055,631 +0.13(+2.87%)
Sep 03, 2013 4.654 4.679 4.627 4.643 1,997,458 -0.10(-2.01%)
Aug 30, 2013 4.730 4.739 4.673 4.739 773,270 +0.08(+1.69%)
Aug 29, 2013 4.711 4.763 4.660 4.660 1,144,741 +0.01(+0.29%)
Aug 28, 2013 4.627 4.692 4.594 4.646 2,321,642 -0.05(-1.04%)
Aug 27, 2013 4.676 4.719 4.646 4.695 1,675,985 -0.16(-3.25%)
Aug 26, 2013 4.877 4.915 4.837 4.853 735,019 -0.06(-1.22%)
Aug 23, 2013 4.937 4.937 4.905 4.913 676,596 +0.03(+0.67%)
Aug 22, 2013 4.866 4.932 4.861 4.880 863,794 +0.11(+2.22%)
Aug 21, 2013 4.951 4.951 4.763 4.774 2,221,985 -0.26(-5.09%)
Aug 20, 2013 5.022 5.049 4.954 5.030 1,238,498 +0.00(+0.00%)
Aug 19, 2013 5.038 5.046 4.978 5.030 1,220,311 -0.15(-2.94%)
Aug 16, 2013 5.220 5.220 5.155 5.182 852,977 -0.19(-3.45%)
Aug 15, 2013 5.324 5.373 5.294 5.367 287,237 -0.06(-1.15%)
Aug 14, 2013 5.405 5.460 5.405 5.430 1,051,899 +0.06(+1.12%)
Aug 13, 2013 5.345 5.392 5.340 5.370 763,291 +0.07(+1.39%)
Aug 12, 2013 5.291 5.340 5.280 5.296 618,266 -0.01(-0.26%)
Aug 09, 2013 5.299 5.329 5.264 5.310 255,147 -0.03(-0.51%)
Aug 08, 2013 5.174 5.356 5.174 5.337 556,955 +0.19(+3.76%)
Aug 07, 2013 5.239 5.256 5.144 5.144 891,071 -0.12(-2.27%)
Aug 06, 2013 5.291 5.302 5.242 5.264 853,359 -0.10(-1.88%)
Aug 05, 2013 5.392 5.392 5.329 5.365 402,237 -0.03(-0.56%)
Aug 02, 2013 5.386 5.404 5.365 5.394 349,036 -0.03(-0.60%)
Aug 01, 2013 5.414 5.430 5.359 5.427 748,180 -0.00(-0.05%)
Jul 31, 2013 5.392 5.433 5.348 5.430 681,509 +0.02(+0.40%)
Jul 30, 2013 5.405 5.408 5.375 5.408 451,390 -0.13(-2.36%)
Jul 29, 2013 5.547 5.560 5.525 5.539 183,122 -0.10(-1.69%)
Jul 26, 2013 5.599 5.634 5.566 5.634 246,413 -0.00(-0.05%)
Jul 25, 2013 5.574 5.639 5.571 5.637 251,957 +0.05(+0.88%)
Jul 24, 2013 5.634 5.664 5.580 5.588 602,941 -0.06(-1.06%)
Jul 23, 2013 5.634 5.658 5.620 5.648 732,153 +0.02(+0.34%)
Jul 22, 2013 5.566 5.631 5.566 5.629 263,788 +0.04(+0.63%)
Jul 19, 2013 5.544 5.601 5.544 5.593 270,067 +0.00(+0.00%)
Jul 18, 2013 5.577 5.626 5.544 5.593 560,975 +0.04(+0.78%)
Jul 17, 2013 5.544 5.571 5.511 5.550 499,040 -0.01(-0.10%)
Jul 16, 2013 5.498 5.555 5.465 5.555 216,932 +0.04(+0.64%)
Jul 15, 2013 5.479 5.531 5.479 5.520 413,950 +0.06(+1.10%)
Jul 12, 2013 5.441 5.468 5.438 5.460 355,723 +0.05(+1.01%)
Jul 11, 2013 5.356 5.416 5.356 5.405 341,327 +0.16(+3.06%)
Jul 10, 2013 5.253 5.279 5.218 5.245 642,394 -0.04(-0.72%)
Jul 09, 2013 5.261 5.307 5.239 5.283 480,842 +0.04(+0.83%)
Jul 08, 2013 5.098 5.256 5.098 5.239 588,479 +0.04(+0.79%)
Jul 05, 2013 5.228 5.234 5.171 5.198 653,681 +0.01(+0.26%)
Jul 03, 2013 5.218 5.226 5.174 5.185 289,750 -0.11(-2.06%)
Jul 02, 2013 5.258 5.318 5.247 5.294 522,598 +0.00(+0.05%)
Jul 01, 2013 5.283 5.318 5.258 5.291 885,615 +0.07(+1.41%)
Jun 28, 2013 5.220 5.231 5.193 5.218 772,708 +0.07(+1.43%)
Jun 27, 2013 5.068 5.169 5.062 5.144 696,139 +0.12(+2.38%)
Jun 26, 2013 4.986 5.030 4.970 5.024 355,363 -0.03(-0.54%)
Jun 25, 2013 4.994 5.073 4.994 5.052 383,947 +0.07(+1.48%)
Jun 24, 2013 4.951 5.011 4.915 4.978 647,519 -0.05(-0.97%)
Jun 21, 2013 5.000 5.087 4.989 5.027 1,788,888 +0.09(+1.76%)
Jun 20, 2013 5.117 5.117 4.931 4.940 1,336,171 -0.24(-4.72%)
Jun 19, 2013 5.286 5.299 5.185 5.185 547,766 -0.14(-2.71%)
Jun 18, 2013 5.294 5.332 5.264 5.329 432,270 +0.00(+0.00%)
Jun 17, 2013 5.351 5.370 5.321 5.329 646,310 +0.01(+0.15%)
Jun 14, 2013 5.329 5.373 5.313 5.321 1,102,826 +0.02(+0.46%)
Jun 13, 2013 5.239 5.310 5.239 5.296 555,195 +0.03(+0.57%)
Jun 12, 2013 5.356 5.369 5.267 5.267 745,108 -0.08(-1.48%)
Jun 11, 2013 5.384 5.390 5.326 5.345 544,974 -0.14(-2.63%)
Jun 10, 2013 5.533 5.536 5.471 5.490 534,833 -0.08(-1.47%)
Jun 07, 2013 5.574 5.580 5.541 5.571 413,396 -0.04(-0.73%)
Jun 06, 2013 5.588 5.618 5.558 5.612 1,246,412 -0.01(-0.10%)
Jun 05, 2013 5.656 5.699 5.601 5.618 962,191 -0.06(-1.10%)
Jun 04, 2013 5.707 5.707 5.648 5.680 441,172 -0.04(-0.76%)
Jun 03, 2013 5.702 5.727 5.694 5.724 1,099,891 +0.01(+0.14%)
May 31, 2013 5.743 5.784 5.716 5.716 1,008,485 -0.09(-1.50%)
May 30, 2013 5.805 5.827 5.789 5.803 266,812 +0.01(+0.24%)
May 29, 2013 5.784 5.811 5.776 5.789 867,486 -0.03(-0.47%)
May 28, 2013 5.854 5.876 5.814 5.816 542,369 +0.05(+0.80%)
May 24, 2013 5.746 5.773 5.735 5.770 518,101 +0.02(+0.33%)
May 23, 2013 5.746 5.773 5.716 5.751 542,171 -0.10(-1.77%)
May 22, 2013 5.906 5.942 5.814 5.854 400,242 -0.07(-1.10%)
May 21, 2013 5.890 5.922 5.880 5.920 555,618 -0.03(-0.55%)
May 20, 2013 5.944 5.955 5.932 5.952 268,550 -0.02(-0.41%)
May 17, 2013 5.950 5.996 5.950 5.977 471,028 +0.03(+0.55%)
May 16, 2013 5.950 6.001 5.920 5.944 384,774 -0.02(-0.27%)
May 15, 2013 5.961 5.982 5.940 5.961 650,958 +0.10(+1.62%)
May 13, 2013 5.844 5.868 5.822 5.865 548,163 -0.05(-0.92%)
May 10, 2013 5.890 5.922 5.882 5.920 236,184 +0.02(+0.28%)
May 09, 2013 5.928 5.931 5.895 5.903 426,957 -0.07(-1.14%)
May 08, 2013 5.942 5.971 5.920 5.971 518,899 +0.06(+1.01%)
May 07, 2013 5.909 5.928 5.901 5.912 664,531 +0.04(+0.65%)
May 06, 2013 5.871 5.887 5.852 5.873 306,353 -0.03(-0.55%)
May 03, 2013 5.887 5.936 5.898 5.906 833,346 +0.00(+0.00%)
May 02, 2013 5.852 5.917 5.852 5.906 489,112 +0.07(+1.26%)
May 01, 2013 5.844 5.860 5.824 5.833 721,278 -0.05(-0.83%)
Apr 30, 2013 5.803 5.882 5.803 5.882 840,860 +0.11(+1.89%)
Apr 29, 2013 5.754 5.794 5.749 5.773 545,606 +0.06(+1.00%)
Apr 26, 2013 5.718 5.735 5.705 5.716 769,611 -0.05(-0.94%)
Apr 25, 2013 5.784 5.784 5.735 5.770 609,903 +0.01(+0.24%)
Apr 24, 2013 5.751 5.762 5.713 5.756 466,792 +0.04(+0.71%)
Apr 23, 2013 5.648 5.732 5.648 5.716 666,173 +0.04(+0.77%)
Apr 22, 2013 5.691 5.691 5.650 5.672 644,389 +0.02(+0.43%)
Apr 19, 2013 5.639 5.702 5.626 5.648 610,491 +0.05(+0.88%)
Apr 18, 2013 5.601 5.615 5.566 5.599 534,547 +0.07(+1.28%)
Apr 17, 2013 5.541 5.589 5.522 5.528 708,800 -0.02(-0.39%)
Apr 16, 2013 5.596 5.620 5.544 5.550 858,955 +0.14(+2.57%)
Apr 15, 2013 5.498 5.528 5.409 5.411 734,097 -0.12(-2.12%)
Apr 12, 2013 5.555 5.566 5.511 5.528 631,996 -0.13(-2.26%)
Apr 11, 2013 5.656 5.680 5.626 5.656 516,848 +0.03(+0.53%)
Apr 10, 2013 5.634 5.652 5.626 5.626 1,189,624 +0.01(+0.19%)
Apr 09, 2013 5.552 5.629 5.550 5.615 570,528 +0.01(+0.19%)
Apr 08, 2013 5.569 5.607 5.560 5.604 487,025 +0.03(+0.49%)
Apr 05, 2013 5.582 5.585 5.541 5.577 565,476 -0.02(-0.44%)
Apr 04, 2013 5.688 5.688 5.582 5.601 636,328 -0.11(-1.86%)
Apr 03, 2013 5.716 5.732 5.691 5.707 1,692,438 -0.06(-1.04%)
Apr 02, 2013 5.792 5.822 5.762 5.767 1,026,085 +0.03(+0.47%)
Apr 01, 2013 5.770 5.797 5.740 5.740 1,173,715 -0.04(-0.71%)
Mar 28, 2013 5.751 5.784 5.746 5.781 524,796 +0.05(+0.81%)
Mar 27, 2013 5.713 5.746 5.699 5.735 840,647 +0.03(+0.57%)
Mar 26, 2013 5.658 5.732 5.658 5.702 739,722 +0.04(+0.62%)
Mar 25, 2013 5.678 5.727 5.658 5.667 435,102 -0.01(-0.14%)
Mar 22, 2013 5.656 5.705 5.656 5.675 498,808 +0.01(+0.19%)
Mar 21, 2013 5.653 5.702 5.634 5.664 703,289 -0.04(-0.67%)
Mar 20, 2013 5.694 5.729 5.694 5.702 405,195 +0.01(+0.14%)
Mar 19, 2013 5.743 5.773 5.683 5.694 736,364 -0.11(-1.97%)
Mar 18, 2013 5.776 5.822 5.776 5.808 582,752 -0.07(-1.20%)
Mar 15, 2013 5.876 5.900 5.838 5.879 371,701 -0.03(-0.51%)
Mar 14, 2013 5.925 5.958 5.879 5.909 1,246,037 +0.01(+0.23%)
Mar 13, 2013 5.925 5.939 5.824 5.895 1,661,406 -0.07(-1.19%)
Mar 12, 2013 5.988 5.988 5.942 5.966 774,240 -0.02(-0.36%)
Mar 11, 2013 5.991 6.012 5.955 5.988 1,186,226 -0.02(-0.36%)
Mar 08, 2013 5.939 6.026 5.939 6.010 2,131,068 +0.10(+1.66%)
Mar 07, 2013 5.844 5.922 5.838 5.912 618,431 +0.10(+1.73%)
Mar 06, 2013 5.819 5.846 5.797 5.811 617,413 +0.03(+0.57%)
Mar 05, 2013 5.767 5.811 5.765 5.778 778,389 +0.07(+1.14%)
Mar 04, 2013 5.713 5.737 5.672 5.713 1,474,010 -0.04(-0.76%)
Mar 01, 2013 5.740 5.762 5.724 5.756 1,788,429 -0.01(-0.09%)
Feb 28, 2013 5.770 5.822 5.759 5.762 1,417,763 -0.13(-2.22%)
Feb 27, 2013 5.871 5.920 5.871 5.893 499,271 +0.06(+1.03%)
Feb 26, 2013 5.770 5.846 5.754 5.833 622,969 +0.04(+0.70%)
Feb 25, 2013 5.863 5.912 5.784 5.792 2,718,321 -0.04(-0.65%)
Feb 22, 2013 5.792 5.852 5.792 5.830 508,376 +0.06(+1.09%)
Feb 21, 2013 5.789 5.789 5.718 5.767 579,996 -0.07(-1.12%)
Feb 20, 2013 5.890 5.890 5.827 5.833 485,063 -0.05(-0.79%)
Feb 19, 2013 5.871 5.909 5.863 5.879 401,146 +0.03(+0.51%)
Feb 15, 2013 5.854 5.873 5.833 5.849 408,924 -0.01(-0.19%)
Feb 14, 2013 5.819 5.864 5.811 5.860 440,944 +0.01(+0.14%)
Feb 13, 2013 5.912 5.912 5.824 5.852 707,059 -0.05(-0.92%)
Feb 12, 2013 5.895 5.917 5.876 5.906 630,956 +0.01(+0.18%)
Feb 11, 2013 5.830 5.917 5.830 5.895 524,976 +0.03(+0.46%)
Feb 08, 2013 5.860 5.906 5.852 5.868 642,048 -0.03(-0.46%)
Feb 07, 2013 5.898 5.906 5.876 5.895 655,970 -0.04(-0.64%)
Feb 06, 2013 5.887 5.944 5.887 5.933 631,761 +0.02(+0.41%)
Feb 04, 2013 5.950 5.952 5.893 5.909 668,517 -0.12(-1.94%)
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.