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 (%)
Oct 31, 2006 10.07 10.15 10.05 10.09 1,511,348 +0.04(+0.43%)
Oct 30, 2006 10.03 10.14 9.991 10.04 1,159,654 -0.04(-0.42%)
Oct 27, 2006 10.24 10.27 9.972 10.09 2,754,940 -0.10(-1.03%)
Oct 26, 2006 10.01 10.19 9.965 10.19 2,562,211 +0.29(+2.97%)
Oct 25, 2006 9.918 10.01 9.863 9.897 1,819,432 -0.12(-1.15%)
Oct 24, 2006 10.02 10.13 9.959 10.01 1,169,501 -0.07(-0.70%)
Oct 23, 2006 9.938 10.08 9.784 10.08 1,856,946 +0.07(+0.75%)
Oct 20, 2006 9.970 10.01 9.810 10.01 1,026,478 +0.01(+0.06%)
Oct 19, 2006 9.916 10.06 9.916 10.00 1,101,038 -0.05(-0.53%)
Oct 18, 2006 10.08 10.16 9.985 10.05 2,011,692 +0.13(+1.29%)
Oct 17, 2006 10.13 10.13 9.816 9.927 2,283,200 -0.26(-2.51%)
Oct 16, 2006 9.959 10.18 9.916 10.18 3,916,000 +0.39(+4.03%)
Oct 13, 2006 9.532 9.810 9.492 9.788 3,631,831 +0.35(+3.68%)
Oct 12, 2006 9.362 9.441 9.361 9.441 1,555,427 +0.21(+2.24%)
Oct 11, 2006 9.298 9.298 9.170 9.234 848,756 -0.06(-0.64%)
Oct 10, 2006 9.340 9.370 9.213 9.294 951,919 +0.05(+0.53%)
Oct 09, 2006 9.351 9.426 9.236 9.245 1,170,439 -0.12(-1.25%)
Oct 06, 2006 9.413 9.413 9.332 9.362 752,626 -0.05(-0.57%)
Oct 05, 2006 9.468 9.468 9.302 9.415 1,851,319 -0.02(-0.20%)
Oct 04, 2006 9.074 9.434 9.022 9.434 3,074,278 +0.10(+1.12%)
Oct 03, 2006 9.238 9.330 9.097 9.330 1,751,438 +0.09(+0.97%)
Oct 02, 2006 9.481 9.481 9.219 9.240 1,882,268 -0.17(-1.86%)
Sep 29, 2006 9.394 9.466 9.385 9.415 1,485,557 +0.07(+0.80%)
Sep 28, 2006 9.383 9.473 9.323 9.340 1,148,868 -0.04(-0.45%)
Sep 27, 2006 9.372 9.468 9.332 9.383 1,219,207 +0.00(+0.00%)
Sep 26, 2006 9.319 9.445 9.257 9.383 2,267,726 +0.21(+2.33%)
Sep 25, 2006 9.018 9.298 8.741 9.170 2,738,527 +0.15(+1.65%)
Sep 22, 2006 8.935 9.102 8.812 9.021 2,216,613 -0.05(-0.54%)
Sep 21, 2006 9.383 9.466 9.068 9.070 2,226,929 -0.24(-2.57%)
Sep 20, 2006 9.202 9.381 9.202 9.309 2,996,437 +0.21(+2.30%)
Sep 19, 2006 9.170 9.170 8.914 9.100 2,549,550 -0.07(-0.77%)
Sep 18, 2006 8.914 9.170 8.839 9.170 4,165,000 +0.41(+4.72%)
Sep 15, 2006 8.807 8.871 8.690 8.756 1,097,755 -0.02(-0.22%)
Sep 14, 2006 8.839 8.839 8.690 8.775 1,759,410 -0.01(-0.07%)
Sep 13, 2006 8.464 8.839 8.421 8.782 3,847,068 +0.36(+4.31%)
Sep 12, 2006 8.093 8.419 8.093 8.419 2,760,098 +0.37(+4.56%)
Sep 11, 2006 8.266 8.266 8.018 8.052 2,591,753 -0.26(-3.08%)
Sep 08, 2006 8.255 8.355 8.210 8.308 1,417,094 +0.16(+1.99%)
Sep 07, 2006 8.317 8.317 8.112 8.146 1,665,625 -0.18(-2.18%)
Sep 06, 2006 8.445 8.509 8.319 8.328 1,471,020 -0.19(-2.25%)
Sep 05, 2006 8.611 8.611 8.479 8.519 1,496,811 +0.02(+0.23%)
Sep 01, 2006 8.509 8.541 8.477 8.500 781,699 +0.03(+0.40%)
Aug 31, 2006 8.530 8.554 8.434 8.466 960,829 -0.09(-1.05%)
Aug 30, 2006 8.573 8.601 8.513 8.556 648,993 -0.02(-0.20%)
Aug 29, 2006 8.566 8.573 8.490 8.573 1,288,139 +0.07(+0.85%)
Aug 28, 2006 8.445 8.562 8.445 8.500 876,891 +0.03(+0.33%)
Aug 25, 2006 8.485 8.541 8.449 8.473 741,371 +0.01(+0.08%)
Aug 24, 2006 8.526 8.558 8.445 8.466 1,027,885 +0.01(+0.08%)
Aug 23, 2006 8.509 8.515 8.424 8.460 1,307,365 -0.09(-1.07%)
Aug 22, 2006 8.449 8.586 8.447 8.551 1,188,258 +0.02(+0.28%)
Aug 21, 2006 8.534 8.569 8.434 8.528 2,337,127 -0.14(-1.65%)
Aug 18, 2006 8.743 8.743 8.530 8.671 2,222,240 -0.08(-0.93%)
Aug 17, 2006 8.739 8.765 8.603 8.752 4,405,090 +0.04(+0.51%)
Aug 16, 2006 8.413 8.733 8.317 8.707 6,519,009 +0.42(+5.04%)
Aug 15, 2006 8.127 8.317 8.125 8.289 3,880,362 +0.23(+2.86%)
Aug 14, 2006 8.125 8.146 7.991 8.059 6,823,811 -0.04(-0.53%)
Aug 11, 2006 8.701 8.737 7.890 8.101 22,400,594 -0.58(-6.68%)
Aug 10, 2006 8.509 8.722 8.481 8.682 3,798,769 +0.17(+2.00%)
Aug 09, 2006 8.477 8.690 8.402 8.511 3,476,617 +0.20(+2.44%)
Aug 08, 2006 8.349 8.424 8.185 8.308 2,902,651 +0.06(+0.75%)
Aug 07, 2006 8.104 8.253 7.946 8.246 2,897,962 +0.09(+1.07%)
Aug 04, 2006 8.445 8.477 8.112 8.159 3,718,583 -0.16(-1.95%)
Aug 03, 2006 8.428 8.445 8.296 8.321 3,386,583 -0.19(-2.21%)
Aug 02, 2006 8.558 8.679 8.509 8.509 1,795,048 -0.02(-0.23%)
Aug 01, 2006 8.532 8.586 8.424 8.528 2,132,206 -0.18(-2.08%)
Jul 31, 2006 8.852 8.856 8.607 8.709 1,685,320 -0.19(-2.09%)
Jul 28, 2006 8.765 8.997 8.765 8.895 2,074,059 +0.13(+1.48%)
Jul 27, 2006 8.743 8.914 8.669 8.765 1,680,630 +0.09(+1.08%)
Jul 26, 2006 8.743 8.869 8.637 8.671 1,774,415 -0.20(-2.26%)
Jul 25, 2006 8.903 9.025 8.731 8.871 2,156,121 -0.08(-0.91%)
Jul 24, 2006 8.530 8.952 8.530 8.952 2,164,093 +0.51(+6.06%)
Jul 21, 2006 8.594 8.711 8.406 8.441 1,833,969 -0.24(-2.75%)
Jul 20, 2006 9.106 9.183 8.626 8.679 2,897,493 -0.36(-3.99%)
Jul 19, 2006 8.317 9.061 8.274 9.040 4,786,796 +0.64(+7.62%)
Jul 18, 2006 8.530 8.733 8.300 8.400 3,148,369 -0.15(-1.77%)
Jul 17, 2006 8.426 8.605 8.424 8.551 2,303,833 -0.09(-0.99%)
Jul 14, 2006 8.594 8.765 8.519 8.637 3,031,137 -0.09(-1.05%)
Jul 13, 2006 8.957 9.044 8.679 8.728 2,958,923 -0.46(-5.03%)
Jul 12, 2006 9.234 9.383 9.065 9.191 3,325,154 +0.14(+1.53%)
Jul 11, 2006 8.999 9.106 8.605 9.053 6,595,913 -0.12(-1.28%)
Jul 10, 2006 9.426 9.564 9.170 9.170 1,912,749 -0.22(-2.32%)
Jul 07, 2006 9.596 9.635 9.383 9.387 3,042,391 -0.41(-4.20%)
Jul 06, 2006 9.660 9.842 9.660 9.799 2,063,743 +0.14(+1.46%)
Jul 05, 2006 10.01 10.01 9.537 9.658 3,205,578 -0.30(-3.02%)
Jul 03, 2006 10.01 10.07 9.895 9.959 1,604,664 +0.11(+1.10%)
Jun 30, 2006 10.24 10.31 9.703 9.850 3,676,848 -0.33(-3.21%)
Jun 29, 2006 9.383 10.29 9.319 10.18 14,070,593 -0.12(-1.12%)
Jun 28, 2006 9.820 10.36 9.810 10.29 5,054,553 +0.52(+5.35%)
Jun 27, 2006 9.767 10.08 9.718 9.769 3,851,289 +0.08(+0.86%)
Jun 26, 2006 9.383 9.741 9.277 9.686 3,651,995 +0.09(+0.98%)
Jun 23, 2006 9.581 9.616 9.424 9.592 1,770,664 +0.10(+1.01%)
Jun 22, 2006 9.660 9.663 9.385 9.496 2,324,466 -0.10(-1.04%)
Jun 21, 2006 9.234 9.596 9.234 9.596 3,367,357 +0.48(+5.29%)
Jun 20, 2006 8.957 9.149 8.746 9.114 2,962,205 +0.14(+1.54%)
Jun 19, 2006 9.490 9.714 8.972 8.976 3,199,482 -0.48(-5.10%)
Jun 16, 2006 9.660 9.671 9.063 9.458 5,072,372 -0.03(-0.34%)
Jun 15, 2006 8.931 9.558 8.908 9.490 9,540,299 +0.97(+11.39%)
Jun 14, 2006 8.029 8.549 8.029 8.519 5,893,461 +0.51(+6.39%)
Jun 13, 2006 7.901 8.381 7.843 8.008 7,944,544 -0.17(-2.09%)
Jun 12, 2006 8.743 8.903 8.104 8.178 5,903,778 -0.78(-8.69%)
Jun 09, 2006 9.309 9.362 8.935 8.957 4,953,265 -0.14(-1.52%)
Jun 08, 2006 8.743 9.095 8.541 9.095 10,035,485 +0.03(+0.35%)
Jun 07, 2006 9.277 9.436 8.982 9.063 4,660,186 -0.32(-3.39%)
Jun 06, 2006 9.660 9.735 9.095 9.381 7,449,358 -0.43(-4.37%)
Jun 05, 2006 10.19 10.28 9.810 9.810 2,861,855 -0.63(-6.03%)
Jun 02, 2006 10.45 10.76 10.32 10.44 3,579,312 +0.04(+0.41%)
Jun 01, 2006 10.24 10.42 10.03 10.40 3,843,786 +0.05(+0.52%)
May 31, 2006 9.810 10.34 9.801 10.34 4,583,282 +0.17(+1.68%)
May 30, 2006 10.66 10.71 10.13 10.17 4,853,384 -0.49(-4.62%)
May 26, 2006 10.82 11.16 10.63 10.66 6,530,263 +0.20(+1.94%)
May 25, 2006 10.02 10.47 9.842 10.46 6,217,020 +0.66(+6.74%)
May 24, 2006 9.959 10.27 9.490 9.801 8,057,086 -0.33(-3.28%)
May 23, 2006 10.24 10.60 10.08 10.13 9,636,429 +0.29(+2.97%)
May 22, 2006 10.18 10.32 9.671 9.842 13,351,729 -1.15(-10.44%)
May 19, 2006 11.41 11.41 10.40 10.99 11,784,110 -0.45(-3.93%)
May 18, 2006 11.73 11.88 11.36 11.44 4,787,734 -0.39(-3.28%)
May 17, 2006 12.26 12.58 11.71 11.83 4,428,537 -0.39(-3.21%)
May 16, 2006 11.52 12.24 11.52 12.22 4,021,040 +0.74(+6.49%)
May 15, 2006 12.02 12.02 11.31 11.48 6,571,997 -0.79(-6.42%)
May 12, 2006 12.81 12.81 11.55 12.26 10,797,490 -0.54(-4.20%)
May 11, 2006 13.73 13.81 12.80 12.80 4,436,977 -1.00(-7.23%)
May 10, 2006 13.79 13.85 13.75 13.80 1,599,037 +0.15(+1.09%)
May 09, 2006 13.53 13.91 13.53 13.65 2,644,742 +0.13(+0.93%)
May 08, 2006 13.44 13.57 13.26 13.52 2,509,691 +0.33(+2.52%)
May 05, 2006 13.35 13.38 13.16 13.19 2,075,466 +0.06(+0.44%)
May 04, 2006 13.33 13.62 12.80 13.13 3,244,967 -0.09(-0.66%)
May 03, 2006 12.80 13.26 12.62 13.22 2,445,918 +0.44(+3.40%)
May 02, 2006 12.41 12.83 12.26 12.78 2,592,222 +0.57(+4.62%)
May 01, 2006 11.94 12.37 11.94 12.22 1,563,868 +0.43(+3.62%)
Apr 28, 2006 11.78 11.94 11.73 11.79 1,383,331 +0.03(+0.29%)
Apr 27, 2006 11.92 12.01 11.71 11.76 2,022,477 -0.16(-1.36%)
Apr 26, 2006 11.73 12.11 11.73 11.92 1,722,365 +0.41(+3.54%)
Apr 25, 2006 11.44 11.65 11.44 11.51 2,866,075 -0.24(-2.02%)
Apr 24, 2006 12.05 12.05 11.44 11.75 2,418,720 -0.25(-2.06%)
Apr 21, 2006 11.92 12.36 11.87 12.00 2,663,030 +0.14(+1.17%)
Apr 20, 2006 11.88 12.04 11.78 11.86 2,349,788 +0.05(+0.43%)
Apr 19, 2006 11.71 11.84 11.56 11.81 2,414,968 +0.37(+3.21%)
Apr 18, 2006 11.20 11.62 11.20 11.44 2,640,522 +0.27(+2.38%)
Apr 17, 2006 10.82 11.17 10.82 11.17 1,208,422 +0.38(+3.56%)
Apr 13, 2006 10.67 10.83 10.50 10.79 1,471,489 +0.12(+1.10%)
Apr 12, 2006 10.77 10.77 10.58 10.67 2,029,511 -0.42(-3.79%)
Apr 11, 2006 11.26 11.30 11.03 11.09 1,732,681 -0.17(-1.51%)
Apr 10, 2006 11.09 11.28 11.09 11.26 1,275,478 +0.30(+2.70%)
Apr 07, 2006 11.22 11.22 10.80 10.97 1,776,291 -0.25(-2.26%)
Apr 06, 2006 11.17 11.25 11.10 11.22 1,373,953 +0.08(+0.71%)
Apr 05, 2006 11.14 11.30 11.09 11.14 2,094,223 +0.05(+0.48%)
Apr 04, 2006 11.13 11.17 10.98 11.09 1,867,732 +0.05(+0.48%)
Apr 03, 2006 11.04 11.08 10.98 11.04 1,727,054 +0.27(+2.48%)
Mar 31, 2006 10.98 10.99 10.77 10.77 1,183,100 -0.25(-2.26%)
Mar 30, 2006 11.07 11.07 10.88 11.02 1,331,749 +0.15(+1.33%)
Mar 29, 2006 10.68 10.88 10.65 10.87 1,625,766 +0.23(+2.18%)
Mar 28, 2006 10.53 10.70 10.48 10.64 2,514,850 +0.10(+0.91%)
Mar 27, 2006 10.39 10.55 10.34 10.55 1,322,371 +0.26(+2.49%)
Mar 24, 2006 10.40 10.47 10.20 10.29 1,407,246 -0.05(-0.52%)
Mar 23, 2006 10.43 10.44 10.20 10.34 1,584,500 -0.08(-0.78%)
Mar 22, 2006 10.24 10.42 10.13 10.42 2,461,392 +0.19(+1.83%)
Mar 21, 2006 10.45 10.46 10.24 10.24 2,133,144 -0.31(-2.93%)
Mar 20, 2006 10.69 10.71 10.46 10.55 1,449,450 -0.05(-0.46%)
Mar 17, 2006 10.67 10.67 10.47 10.59 1,114,168 -0.06(-0.54%)
Mar 16, 2006 10.66 10.70 10.56 10.65 1,844,285 +0.08(+0.79%)
Mar 15, 2006 10.45 10.65 10.41 10.57 1,937,602 +0.06(+0.53%)
Mar 14, 2006 10.60 10.62 10.42 10.51 1,890,240 -0.04(-0.40%)
Mar 13, 2006 10.47 10.66 10.45 10.56 2,109,229 +0.21(+2.02%)
Mar 10, 2006 10.34 10.44 10.24 10.35 2,376,516 +0.22(+2.15%)
Mar 09, 2006 10.44 10.62 10.13 10.13 3,377,205 -0.26(-2.46%)
Mar 08, 2006 9.970 10.43 9.716 10.39 7,070,935 +0.36(+3.62%)
Mar 07, 2006 10.48 10.66 10.02 10.02 8,098,820 -0.76(-7.06%)
Mar 06, 2006 11.19 11.19 10.58 10.78 5,128,643 -0.44(-3.91%)
Mar 03, 2006 10.88 11.35 10.84 11.22 2,584,251 +0.29(+2.69%)
Mar 02, 2006 10.77 10.93 10.66 10.93 1,928,223 +0.20(+1.89%)
Mar 01, 2006 10.66 10.80 10.60 10.73 2,686,945 +0.28(+2.63%)
Feb 28, 2006 10.77 10.79 10.27 10.45 3,585,408 -0.31(-2.91%)
Feb 27, 2006 10.64 10.82 10.58 10.77 2,889,521 +0.22(+2.04%)
Feb 24, 2006 10.45 10.55 10.41 10.55 1,409,122 +0.09(+0.86%)
Feb 23, 2006 10.34 10.50 10.24 10.46 2,207,234 +0.12(+1.13%)
Feb 22, 2006 10.00 10.36 9.940 10.34 2,459,985 +0.53(+5.43%)
Feb 21, 2006 10.04 10.23 9.810 9.810 2,434,194 -0.21(-2.13%)
Feb 17, 2006 10.13 10.13 9.961 10.02 2,091,409 -0.19(-1.84%)
Feb 16, 2006 10.05 10.21 10.00 10.21 1,436,320 +0.36(+3.64%)
Feb 15, 2006 9.810 9.931 9.724 9.852 1,637,958 +0.11(+1.09%)
Feb 14, 2006 9.703 10.05 9.684 9.746 3,377,673 -0.12(-1.25%)
Feb 13, 2006 10.19 10.21 9.869 9.869 2,115,325 -0.35(-3.38%)
Feb 10, 2006 10.42 10.43 9.865 10.21 2,472,646 -0.02(-0.21%)
Feb 09, 2006 10.24 10.45 10.23 10.24 2,016,381 +0.03(+0.31%)
Feb 08, 2006 9.852 10.21 9.816 10.20 2,021,539 +0.21(+2.13%)
Feb 07, 2006 10.41 10.41 9.976 9.991 2,219,895 -0.28(-2.70%)
Feb 06, 2006 9.963 10.36 9.963 10.27 2,043,110 +0.43(+4.33%)
Feb 03, 2006 9.886 9.967 9.596 9.842 3,416,125 -0.15(-1.52%)
Feb 02, 2006 10.25 10.27 9.938 9.993 2,366,669 -0.14(-1.39%)
Feb 01, 2006 10.42 10.42 10.08 10.13 2,813,555 -0.28(-2.72%)
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%)
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.