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

The India Fund, Inc. (NY: IFN )

18.03 +0.10 (+0.56%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Oct 31, 2005 7.802 7.834 7.721 7.746 1,179,667 +0.13(+1.74%)
Oct 28, 2005 7.316 7.616 7.290 7.614 1,588,050 +0.22(+3.03%)
Oct 27, 2005 7.571 7.571 7.360 7.390 1,128,092 -0.29(-3.78%)
Oct 26, 2005 7.763 7.772 7.678 7.680 1,176,385 +0.03(+0.42%)
Oct 25, 2005 7.578 7.678 7.546 7.648 1,131,374 +0.07(+0.96%)
Oct 24, 2005 7.467 7.603 7.348 7.576 1,315,170 +0.11(+1.49%)
Oct 21, 2005 7.550 7.614 7.384 7.465 1,276,723 +0.14(+1.86%)
Oct 20, 2005 7.742 7.785 7.296 7.328 1,694,014 -0.41(-5.34%)
Oct 19, 2005 7.262 7.763 7.145 7.742 2,348,082 +0.25(+3.27%)
Oct 18, 2005 7.625 7.670 7.443 7.497 1,867,963 -0.37(-4.69%)
Oct 17, 2005 7.486 7.866 7.465 7.866 2,459,204 +0.49(+6.71%)
Oct 14, 2005 7.507 7.507 7.145 7.371 3,350,050 -0.14(-1.82%)
Oct 13, 2005 7.667 7.667 7.443 7.507 3,633,714 -0.28(-3.56%)
Oct 12, 2005 8.092 8.094 7.731 7.785 1,464,738 -0.31(-3.80%)
Oct 11, 2005 8.062 8.203 8.000 8.092 1,635,406 +0.21(+2.68%)
Oct 10, 2005 8.103 8.318 7.881 7.881 1,292,664 -0.21(-2.64%)
Oct 07, 2005 7.827 8.171 7.827 8.094 3,290,504 +0.33(+4.23%)
Oct 06, 2005 8.062 8.083 7.731 7.766 4,311,226 -0.45(-5.45%)
Oct 05, 2005 8.531 8.553 8.213 8.213 2,347,614 -0.43(-4.96%)
Oct 04, 2005 8.755 8.892 8.642 8.642 1,356,899 -0.09(-1.05%)
Oct 03, 2005 8.659 8.742 8.646 8.734 1,150,129 +0.25(+2.89%)
Sep 30, 2005 8.363 8.563 8.361 8.489 1,744,183 +0.09(+1.02%)
Sep 29, 2005 8.736 8.745 8.403 8.403 1,428,635 -0.26(-2.96%)
Sep 28, 2005 8.759 8.819 8.572 8.659 1,116,839 -0.01(-0.17%)
Sep 27, 2005 8.755 8.837 8.670 8.674 1,183,887 -0.03(-0.32%)
Sep 26, 2005 8.531 8.710 8.489 8.702 2,008,623 +0.43(+5.15%)
Sep 23, 2005 8.275 8.286 7.808 8.275 3,080,452 +0.22(+2.78%)
Sep 22, 2005 8.213 8.399 7.977 8.051 4,481,425 -0.54(-6.23%)
Sep 21, 2005 8.936 8.936 8.510 8.587 3,308,790 -0.35(-3.91%)
Sep 20, 2005 8.813 9.054 8.808 8.936 1,837,487 +0.18(+2.02%)
Sep 19, 2005 8.627 8.785 8.600 8.759 1,431,917 +0.31(+3.71%)
Sep 16, 2005 8.563 8.563 8.446 8.446 1,260,781 +0.02(+0.23%)
Sep 15, 2005 8.425 8.548 8.384 8.427 565,452 +0.08(+0.92%)
Sep 14, 2005 8.403 8.403 8.235 8.350 1,537,881 +0.14(+1.69%)
Sep 13, 2005 8.627 8.634 8.167 8.211 2,873,682 -0.37(-4.35%)
Sep 12, 2005 8.348 8.617 8.318 8.585 2,024,096 +0.34(+4.17%)
Sep 09, 2005 8.233 8.318 8.190 8.241 1,330,173 +0.07(+0.91%)
Sep 08, 2005 8.201 8.211 8.147 8.167 906,787 +0.06(+0.68%)
Sep 07, 2005 8.169 8.190 8.075 8.111 779,724 +0.04(+0.48%)
Sep 06, 2005 8.073 8.190 8.017 8.073 1,348,459 +0.15(+1.88%)
Sep 02, 2005 7.699 7.934 7.699 7.923 1,461,925 +0.25(+3.19%)
Sep 01, 2005 7.772 7.891 7.678 7.678 1,039,007 -0.06(-0.83%)
Aug 31, 2005 7.571 7.755 7.571 7.742 1,777,472 +0.22(+2.89%)
Aug 30, 2005 7.567 7.601 7.499 7.525 809,732 +0.04(+0.51%)
Aug 29, 2005 7.443 7.495 7.341 7.486 853,336 +0.03(+0.34%)
Aug 26, 2005 7.561 7.661 7.424 7.461 1,014,626 -0.07(-0.91%)
Aug 25, 2005 7.593 7.625 7.488 7.529 886,157 +0.10(+1.38%)
Aug 24, 2005 7.369 7.571 7.326 7.426 1,266,408 +0.06(+0.87%)
Aug 23, 2005 7.390 7.426 7.305 7.362 1,698,702 -0.08(-1.09%)
Aug 22, 2005 7.731 7.785 7.375 7.443 2,798,194 -0.27(-3.48%)
Aug 19, 2005 7.849 7.913 7.710 7.712 922,260 -0.06(-0.80%)
Aug 18, 2005 7.972 7.987 7.721 7.774 1,146,378 -0.25(-3.06%)
Aug 17, 2005 7.763 8.045 7.763 8.019 1,479,273 +0.34(+4.39%)
Aug 16, 2005 7.955 7.955 7.680 7.682 1,490,995 -0.33(-4.15%)
Aug 15, 2005 8.158 8.164 7.923 8.015 1,480,211 -0.09(-1.11%)
Aug 12, 2005 8.201 8.305 7.891 8.105 2,057,385 -0.10(-1.17%)
Aug 11, 2005 7.714 8.201 7.714 8.201 1,867,494 +0.49(+6.30%)
Aug 10, 2005 7.785 7.881 7.640 7.714 1,876,872 +0.20(+2.61%)
Aug 09, 2005 7.241 7.518 7.241 7.518 1,525,222 +0.32(+4.48%)
Aug 08, 2005 7.369 7.401 7.156 7.196 1,388,313 -0.27(-3.60%)
Aug 05, 2005 7.486 7.486 7.057 7.465 2,557,197 -0.15(-1.91%)
Aug 04, 2005 7.806 7.806 7.608 7.610 1,272,034 -0.20(-2.51%)
Aug 03, 2005 7.599 7.817 7.536 7.806 1,444,108 +0.26(+3.39%)
Aug 02, 2005 7.465 7.614 7.403 7.550 1,529,442 +0.11(+1.43%)
Aug 01, 2005 7.667 7.678 7.320 7.443 2,256,185 -0.15(-1.97%)
Jul 29, 2005 7.527 7.623 7.486 7.593 910,069 +0.13(+1.71%)
Jul 28, 2005 7.380 7.465 7.305 7.465 1,493,808 +0.22(+3.06%)
Jul 27, 2005 7.273 7.333 7.222 7.243 958,831 +0.06(+0.77%)
Jul 26, 2005 7.294 7.390 7.102 7.188 1,248,122 -0.11(-1.46%)
Jul 25, 2005 7.348 7.380 7.279 7.294 1,752,622 -0.05(-0.73%)
Jul 22, 2005 7.202 7.352 7.166 7.348 1,518,189 +0.21(+2.96%)
Jul 21, 2005 7.145 7.198 7.092 7.136 1,167,946 -0.09(-1.24%)
Jul 20, 2005 6.932 7.230 6.878 7.226 2,051,290 +0.29(+4.25%)
Jul 19, 2005 6.750 6.953 6.723 6.932 1,397,690 +0.25(+3.67%)
Jul 18, 2005 6.661 6.699 6.661 6.686 510,595 +0.04(+0.64%)
Jul 15, 2005 6.633 6.654 6.590 6.644 547,167 +0.10(+1.47%)
Jul 14, 2005 6.718 6.750 6.541 6.548 1,261,250 -0.17(-2.54%)
Jul 13, 2005 6.761 6.761 6.693 6.718 576,705 +0.00(+0.06%)
Jul 12, 2005 6.772 6.778 6.633 6.714 1,763,406 -0.10(-1.47%)
Jul 11, 2005 6.780 6.823 6.729 6.814 1,499,903 +0.07(+1.11%)
Jul 08, 2005 6.484 6.740 6.484 6.740 1,200,766 +0.29(+4.46%)
Jul 07, 2005 6.377 6.452 6.345 6.452 1,030,099 +0.01(+0.10%)
Jul 06, 2005 6.362 6.462 6.362 6.445 708,926 +0.12(+1.85%)
Jul 05, 2005 6.206 6.379 6.206 6.328 860,369 +0.08(+1.26%)
Jul 01, 2005 6.409 6.452 6.249 6.249 1,953,297 -0.12(-1.84%)
Jun 30, 2005 6.558 6.665 6.366 6.366 1,645,252 -0.18(-2.71%)
Jun 29, 2005 6.503 6.652 6.479 6.543 1,680,417 +0.04(+0.62%)
Jun 28, 2005 6.292 6.503 6.249 6.503 1,203,111 +0.12(+1.91%)
Jun 27, 2005 6.377 6.388 6.279 6.381 1,454,423 -0.12(-1.90%)
Jun 24, 2005 6.469 6.516 6.469 6.505 902,567 +0.04(+0.66%)
Jun 23, 2005 6.479 6.503 6.452 6.462 1,554,292 -0.02(-0.26%)
Jun 22, 2005 6.441 6.501 6.401 6.479 1,885,780 +0.10(+1.64%)
Jun 21, 2005 6.296 6.375 6.296 6.375 1,276,723 +0.10(+1.67%)
Jun 20, 2005 6.228 6.292 6.228 6.270 1,342,364 +0.06(+1.03%)
Jun 17, 2005 6.266 6.279 6.206 6.206 1,190,451 -0.04(-0.68%)
Jun 16, 2005 6.228 6.288 6.221 6.249 683,607 -0.02(-0.34%)
Jun 15, 2005 6.300 6.351 6.155 6.270 2,001,590 +0.02(+0.38%)
Jun 14, 2005 6.055 6.292 6.053 6.247 1,628,373 +0.22(+3.68%)
Jun 13, 2005 5.974 6.046 5.972 6.025 675,636 +0.06(+1.07%)
Jun 10, 2005 5.951 6.002 5.929 5.961 378,375 -0.01(-0.18%)
Jun 09, 2005 6.051 6.057 5.968 5.972 691,109 -0.09(-1.41%)
Jun 08, 2005 6.074 6.110 6.040 6.057 934,919 +0.06(+1.00%)
Jun 07, 2005 5.951 6.015 5.940 5.997 941,483 +0.07(+1.22%)
Jun 06, 2005 5.887 5.927 5.844 5.925 978,993 +0.07(+1.24%)
Jun 03, 2005 5.846 5.908 5.829 5.852 1,024,941 +0.01(+0.15%)
Jun 02, 2005 5.805 5.876 5.793 5.844 661,570 -0.03(-0.54%)
Jun 01, 2005 5.865 5.899 5.831 5.876 652,193 +0.03(+0.55%)
May 31, 2005 5.914 5.919 5.816 5.844 744,090 -0.04(-0.72%)
May 27, 2005 5.842 5.914 5.836 5.887 1,106,993 +0.04(+0.73%)
May 26, 2005 5.705 5.846 5.705 5.844 754,406 +0.17(+3.09%)
May 25, 2005 5.872 5.876 5.656 5.669 1,077,455 -0.17(-2.92%)
May 24, 2005 5.805 5.842 5.776 5.840 398,536 +0.04(+0.66%)
May 23, 2005 5.780 5.865 5.780 5.801 726,274 +0.01(+0.11%)
May 20, 2005 5.829 5.829 5.727 5.795 482,932 -0.02(-0.29%)
May 19, 2005 5.812 5.840 5.761 5.812 846,772 +0.05(+0.93%)
May 18, 2005 5.654 5.791 5.654 5.759 1,207,330 +0.13(+2.27%)
May 17, 2005 5.759 5.759 5.609 5.631 1,024,473 -0.15(-2.62%)
May 16, 2005 5.707 5.801 5.707 5.782 783,475 +0.11(+1.92%)
May 13, 2005 5.737 5.746 5.663 5.673 272,411 +0.01(+0.19%)
May 12, 2005 5.759 5.759 5.663 5.663 315,078 -0.03(-0.45%)
May 11, 2005 5.599 5.714 5.599 5.688 376,499 +0.06(+1.02%)
May 10, 2005 5.780 5.780 5.631 5.631 459,020 -0.16(-2.83%)
May 09, 2005 5.769 5.795 5.744 5.795 772,222 +0.09(+1.57%)
May 06, 2005 5.684 5.735 5.667 5.705 581,863 +0.07(+1.33%)
May 05, 2005 5.663 5.724 5.620 5.631 539,196 -0.02(-0.34%)
May 04, 2005 5.556 5.652 5.556 5.650 798,948 +0.14(+2.48%)
May 03, 2005 5.503 5.567 5.503 5.513 190,359 -0.03(-0.50%)
May 02, 2005 5.496 5.545 5.477 5.541 360,089 +0.07(+1.37%)
Apr 29, 2005 5.417 5.481 5.392 5.466 937,732 +0.04(+0.71%)
Apr 28, 2005 5.535 5.545 5.422 5.428 1,010,407 -0.15(-2.75%)
Apr 27, 2005 5.513 5.592 5.481 5.582 652,662 +0.06(+1.08%)
Apr 26, 2005 5.460 5.582 5.460 5.522 882,875 -0.09(-1.56%)
Apr 25, 2005 5.577 5.618 5.567 5.609 775,505 +0.13(+2.29%)
Apr 22, 2005 5.577 5.611 5.419 5.483 984,150 -0.07(-1.31%)
Apr 21, 2005 5.471 5.556 5.439 5.556 1,037,601 +0.20(+3.70%)
Apr 20, 2005 5.573 5.588 5.343 5.358 1,024,473 -0.16(-2.94%)
Apr 19, 2005 5.375 5.571 5.362 5.520 943,828 +0.20(+3.73%)
Apr 18, 2005 5.183 5.364 5.140 5.321 1,912,974 +0.11(+2.17%)
Apr 15, 2005 5.460 5.473 5.208 5.208 2,165,225 -0.25(-4.53%)
Apr 14, 2005 5.620 5.626 5.439 5.456 1,893,282 -0.21(-3.76%)
Apr 13, 2005 5.705 5.742 5.669 5.669 417,759 -0.07(-1.19%)
Apr 12, 2005 5.692 5.744 5.626 5.737 1,195,140 +0.07(+1.17%)
Apr 11, 2005 5.684 5.695 5.601 5.671 701,424 -0.01(-0.23%)
Apr 08, 2005 5.876 5.876 5.684 5.684 807,856 -0.22(-3.69%)
Apr 07, 2005 5.882 5.904 5.857 5.901 444,016 -0.01(-0.11%)
Apr 06, 2005 5.919 5.944 5.887 5.908 381,657 +0.04(+0.62%)
Apr 05, 2005 5.855 5.908 5.846 5.872 675,167 -0.00(-0.07%)
Apr 04, 2005 5.897 5.938 5.844 5.876 1,426,760 +0.03(+0.55%)
Apr 01, 2005 5.876 5.929 5.812 5.844 1,125,279 +0.05(+0.85%)
Mar 31, 2005 5.769 5.801 5.705 5.795 996,341 +0.10(+1.76%)
Mar 30, 2005 5.588 5.695 5.567 5.695 719,241 +0.16(+2.89%)
Mar 29, 2005 5.545 5.588 5.505 5.535 1,744,183 -0.10(-1.74%)
Mar 28, 2005 5.588 5.678 5.588 5.633 1,014,158 +0.10(+1.77%)
Mar 24, 2005 5.547 5.588 5.535 5.535 1,458,643 -0.01(-0.23%)
Mar 23, 2005 5.545 5.586 5.492 5.547 1,398,628 -0.05(-0.91%)
Mar 22, 2005 5.658 5.716 5.590 5.599 1,733,867 -0.11(-1.87%)
Mar 21, 2005 5.759 5.780 5.673 5.705 1,602,585 -0.13(-2.19%)
Mar 18, 2005 5.936 5.968 5.825 5.833 1,427,698 -0.05(-0.91%)
Mar 17, 2005 5.780 5.895 5.759 5.887 872,560 +0.13(+2.26%)
Mar 16, 2005 5.972 5.972 5.735 5.756 2,484,054 -0.24(-3.98%)
Mar 15, 2005 6.149 6.174 5.976 5.995 1,173,572 -0.16(-2.57%)
Mar 14, 2005 6.185 6.187 6.132 6.153 894,597 +0.00(+0.07%)
Mar 11, 2005 6.174 6.292 6.100 6.149 851,461 +0.01(+0.10%)
Mar 10, 2005 6.377 6.388 6.142 6.142 1,140,751 -0.19(-3.03%)
Mar 09, 2005 6.334 6.345 6.249 6.334 958,831 -0.05(-0.83%)
Mar 08, 2005 6.334 6.441 6.326 6.388 1,017,440 +0.01(+0.17%)
Mar 07, 2005 6.462 6.503 6.302 6.377 1,515,376 -0.06(-0.99%)
Mar 04, 2005 6.311 6.473 6.311 6.441 2,414,661 +0.17(+2.65%)
Mar 03, 2005 6.217 6.283 6.196 6.275 1,728,241 +0.12(+1.98%)
Mar 02, 2005 6.166 6.174 6.068 6.153 1,458,174 +0.03(+0.52%)
Mar 01, 2005 6.046 6.134 6.046 6.121 1,305,324 +0.07(+1.23%)
Feb 28, 2005 6.132 6.206 6.046 6.046 2,575,952 +0.04(+0.60%)
Feb 25, 2005 5.972 6.019 5.940 6.010 2,061,605 +0.12(+1.95%)
Feb 24, 2005 5.842 5.897 5.786 5.895 1,635,874 +0.11(+1.84%)
Feb 23, 2005 5.780 5.788 5.748 5.788 636,720 +0.06(+1.04%)
Feb 22, 2005 5.848 5.848 5.718 5.729 2,214,924 -0.01(-0.22%)
Feb 18, 2005 5.705 5.767 5.665 5.742 713,145 +0.08(+1.39%)
Feb 17, 2005 5.825 5.833 5.663 5.663 1,567,889 -0.11(-1.88%)
Feb 16, 2005 5.820 5.820 5.737 5.771 1,446,452 -0.06(-0.95%)
Feb 15, 2005 5.869 5.874 5.793 5.827 1,688,856 -0.00(-0.04%)
Feb 14, 2005 5.869 5.908 5.812 5.829 3,636,527 -0.01(-0.22%)
Feb 11, 2005 5.899 5.899 5.801 5.842 3,948,323 +0.03(+0.48%)
Feb 10, 2005 5.936 5.983 5.735 5.814 3,184,071 -0.12(-2.05%)
Feb 09, 2005 6.034 6.034 5.931 5.936 1,254,686 -0.05(-0.78%)
Feb 08, 2005 6.121 6.132 5.953 5.983 936,795 -0.12(-2.03%)
Feb 07, 2005 6.072 6.106 6.051 6.106 1,453,485 -0.00(-0.07%)
Feb 04, 2005 5.916 6.151 5.880 6.110 1,754,498 +0.24(+4.14%)
Feb 03, 2005 5.823 5.887 5.778 5.867 1,805,604 +0.10(+1.70%)
Feb 02, 2005 5.803 5.805 5.750 5.769 930,230 -0.01(-0.11%)
Feb 01, 2005 5.780 5.786 5.673 5.776 2,107,085 -0.01(-0.22%)
Jan 31, 2005 5.810 5.855 5.782 5.788 3,287,222 +0.04(+0.67%)
Jan 28, 2005 5.765 5.823 5.744 5.750 2,063,949 +0.07(+1.24%)
Jan 27, 2005 5.641 5.684 5.641 5.680 859,900 +0.08(+1.45%)
Jan 26, 2005 5.545 5.643 5.545 5.599 1,722,146 +0.08(+1.43%)
Jan 25, 2005 5.577 5.652 5.520 5.520 1,428,635 -0.05(-0.84%)
Jan 24, 2005 5.703 5.705 5.550 5.567 1,022,128 -0.14(-2.39%)
Jan 21, 2005 5.744 5.776 5.699 5.703 365,246 -0.04(-0.63%)
Jan 20, 2005 5.825 5.825 5.716 5.739 1,079,799 -0.08(-1.43%)
Jan 19, 2005 5.908 5.910 5.823 5.823 973,366 -0.09(-1.44%)
Jan 18, 2005 5.867 5.938 5.831 5.908 1,611,962 +0.03(+0.51%)
Jan 14, 2005 5.844 5.895 5.776 5.878 1,148,253 +0.07(+1.14%)
Jan 13, 2005 5.823 5.889 5.801 5.812 1,838,894 +0.15(+2.68%)
Jan 12, 2005 5.552 5.660 5.545 5.660 2,367,306 +0.06(+1.07%)
Jan 11, 2005 5.737 5.748 5.558 5.601 2,538,442 -0.18(-3.14%)
Jan 10, 2005 5.759 5.833 5.727 5.782 2,738,179 -0.26(-4.37%)
Jan 07, 2005 6.015 6.078 6.004 6.046 768,472 +0.06(+1.03%)
Jan 06, 2005 5.993 6.012 5.942 5.985 775,973 -0.02(-0.39%)
Jan 05, 2005 6.164 6.164 5.961 6.008 1,598,834 -0.28(-4.38%)
Jan 04, 2005 6.507 6.511 6.277 6.283 1,242,027 -0.22(-3.41%)
Jan 03, 2005 6.535 6.537 6.477 6.505 2,319,950 +0.18(+2.90%)
Dec 31, 2004 6.328 6.360 6.296 6.322 1,393,470 -0.00(-0.07%)
Dec 30, 2004 6.433 6.433 6.270 6.326 1,722,615 -0.10(-1.63%)
Dec 29, 2004 6.426 6.522 6.377 6.430 870,684 -0.23(-3.52%)
Dec 28, 2004 6.633 6.772 6.590 6.665 1,251,873 +0.09(+1.33%)
Dec 27, 2004 6.356 6.610 6.345 6.578 1,098,085 +0.19(+2.90%)
Dec 23, 2004 6.386 6.392 6.324 6.392 813,014 +0.06(+0.94%)
Dec 22, 2004 6.394 6.394 6.275 6.332 849,585 -0.01(-0.13%)
Dec 21, 2004 6.302 6.388 6.277 6.341 911,007 +0.06(+1.02%)
Dec 20, 2004 6.196 6.277 6.153 6.277 768,003 +0.15(+2.44%)
Dec 17, 2004 6.151 6.185 6.038 6.128 649,848 -0.08(-1.24%)
Dec 16, 2004 6.302 6.302 6.185 6.204 571,079 -0.11(-1.72%)
Dec 15, 2004 6.247 6.313 6.119 6.313 1,824,359 -0.01(-0.13%)
Dec 14, 2004 6.185 6.332 6.164 6.322 1,210,613 +0.10(+1.68%)
Dec 13, 2004 6.036 6.217 6.036 6.217 902,567 +0.16(+2.71%)
Dec 10, 2004 6.015 6.055 5.972 6.053 527,005 -0.00(-0.07%)
Dec 09, 2004 6.066 6.066 5.929 6.057 1,045,103 -0.01(-0.25%)
Dec 08, 2004 5.997 6.074 5.993 6.072 537,789 +0.05(+0.78%)
Dec 07, 2004 6.042 6.049 5.976 6.025 977,586 -0.01(-0.21%)
Dec 06, 2004 5.908 6.038 5.908 6.038 1,106,524 +0.03(+0.46%)
Dec 03, 2004 6.087 6.100 6.004 6.010 801,761 -0.11(-1.78%)
Dec 02, 2004 6.066 6.183 6.066 6.119 1,755,435 +0.11(+1.77%)
Dec 01, 2004 5.810 6.012 5.733 6.012 1,398,159 +0.25(+4.41%)
Nov 30, 2004 5.729 5.776 5.673 5.759 686,889 +0.03(+0.52%)
Nov 29, 2004 5.756 5.759 5.641 5.729 839,739 +0.14(+2.52%)
Nov 26, 2004 5.545 5.622 5.537 5.588 471,679 +0.02(+0.34%)
Nov 24, 2004 5.545 5.596 5.535 5.569 873,498 +0.03(+0.50%)
Nov 23, 2004 5.545 5.569 5.511 5.541 505,437 +0.03(+0.62%)
Nov 22, 2004 5.439 5.513 5.334 5.507 737,526 -0.04(-0.69%)
Nov 19, 2004 5.688 5.688 5.507 5.545 652,193 -0.16(-2.73%)
Nov 18, 2004 5.812 5.825 5.652 5.701 453,393 -0.03(-0.45%)
Nov 17, 2004 5.831 5.831 5.714 5.727 577,174 +0.01(+0.26%)
Nov 16, 2004 5.776 5.788 5.663 5.712 619,372 -0.12(-2.01%)
Nov 15, 2004 5.805 5.848 5.759 5.829 526,068 +0.07(+1.22%)
Nov 12, 2004 5.752 5.759 5.667 5.759 364,309 +0.02(+0.30%)
Nov 11, 2004 5.601 5.759 5.577 5.742 887,564 +0.13(+2.28%)
Nov 10, 2004 5.754 5.756 5.609 5.614 1,355,023 -0.10(-1.75%)
Nov 09, 2004 5.695 5.714 5.618 5.714 865,058 +0.10(+1.86%)
Nov 08, 2004 5.524 5.652 5.507 5.609 1,167,946 +0.16(+2.94%)
Nov 05, 2004 5.567 5.631 5.449 5.449 1,249,528 -0.04(-0.78%)
Nov 04, 2004 5.545 5.575 5.445 5.492 1,068,546 -0.01(-0.27%)
Nov 03, 2004 5.524 5.616 5.503 5.507 1,427,698 +0.04(+0.78%)
Nov 02, 2004 5.368 5.522 5.364 5.464 1,309,075 +0.12(+2.28%)
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.