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

The India Fund, Inc. (NY: IFN )

18.00 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2004 5.332 5.375 4.703 5.343 349,305 +0.03(+0.48%)
Oct 29, 2004 5.349 5.362 5.251 5.317 517,159 -0.09(-1.58%)
Oct 28, 2004 5.405 5.428 5.377 5.402 447,298 +0.03(+0.48%)
Oct 27, 2004 5.247 5.419 5.208 5.377 868,340 +0.11(+2.06%)
Oct 26, 2004 5.097 5.268 5.097 5.268 550,918 +0.19(+3.78%)
Oct 25, 2004 5.132 5.153 5.068 5.076 1,287,507 -0.16(-3.09%)
Oct 22, 2004 5.268 5.279 5.185 5.238 222,242 -0.01(-0.16%)
Oct 21, 2004 5.172 5.247 5.161 5.247 246,154 +0.06(+1.23%)
Oct 20, 2004 5.155 5.183 5.108 5.183 649,379 -0.03(-0.61%)
Oct 19, 2004 5.266 5.334 5.183 5.215 1,241,089 -0.01(-0.16%)
Oct 18, 2004 5.223 5.223 5.151 5.223 542,478 -0.02(-0.33%)
Oct 15, 2004 5.108 5.255 5.091 5.240 603,899 +0.13(+2.59%)
Oct 14, 2004 5.228 5.262 5.076 5.108 1,552,885 -0.12(-2.20%)
Oct 13, 2004 5.140 5.245 5.134 5.223 793,790 -0.01(-0.12%)
Oct 12, 2004 5.281 5.289 5.225 5.230 647,035 -0.05(-0.97%)
Oct 11, 2004 5.328 5.328 5.215 5.281 330,081 -0.04(-0.68%)
Oct 08, 2004 5.259 5.343 5.259 5.317 273,349 +0.00(+0.08%)
Oct 07, 2004 5.375 5.375 5.287 5.313 560,764 +0.04(+0.85%)
Oct 06, 2004 5.240 5.268 5.157 5.268 443,547 -0.04(-0.68%)
Oct 05, 2004 5.362 5.387 5.204 5.304 533,101 -0.07(-1.39%)
Oct 04, 2004 5.370 5.394 5.336 5.379 854,743 +0.07(+1.29%)
Oct 01, 2004 5.132 5.311 5.132 5.311 899,285 +0.25(+4.84%)
Sep 30, 2004 5.033 5.104 5.033 5.065 269,598 +0.07(+1.32%)
Sep 29, 2004 4.871 5.001 4.854 4.999 610,932 +0.18(+3.76%)
Sep 28, 2004 4.863 4.873 4.812 4.818 601,086 -0.07(-1.35%)
Sep 27, 2004 4.931 4.935 4.884 4.884 657,350 -0.06(-1.17%)
Sep 24, 2004 4.991 5.025 4.925 4.942 333,364 -0.04(-0.86%)
Sep 23, 2004 5.065 5.065 4.969 4.984 528,881 -0.10(-1.89%)
Sep 22, 2004 5.215 5.215 5.070 5.080 472,148 -0.17(-3.21%)
Sep 21, 2004 5.311 5.311 5.172 5.249 964,458 +0.06(+1.19%)
Sep 20, 2004 5.234 5.257 5.117 5.187 2,048,477 -0.05(-0.90%)
Sep 17, 2004 5.183 5.268 5.161 5.234 1,423,009 +0.18(+3.54%)
Sep 16, 2004 4.923 5.074 4.908 5.055 676,105 +0.23(+4.68%)
Sep 15, 2004 4.959 4.980 4.820 4.829 1,049,323 -0.14(-2.83%)
Sep 14, 2004 4.929 4.976 4.863 4.969 888,032 +0.06(+1.26%)
Sep 13, 2004 4.777 4.963 4.777 4.908 852,399 +0.15(+3.18%)
Sep 10, 2004 4.713 4.771 4.688 4.756 743,622 +0.06(+1.36%)
Sep 09, 2004 4.671 4.692 4.660 4.692 501,218 +0.05(+1.15%)
Sep 08, 2004 4.600 4.692 4.600 4.639 451,987 +0.04(+0.83%)
Sep 07, 2004 4.605 4.671 4.581 4.600 470,272 +0.02(+0.37%)
Sep 03, 2004 4.596 4.605 4.556 4.583 169,260 +0.01(+0.23%)
Sep 02, 2004 4.522 4.590 4.522 4.573 385,408 +0.04(+0.85%)
Sep 01, 2004 4.507 4.583 4.507 4.534 417,291 +0.03(+0.71%)
Aug 31, 2004 4.524 4.541 4.490 4.502 524,192 +0.02(+0.48%)
Aug 30, 2004 4.490 4.532 4.460 4.481 677,980 +0.11(+2.44%)
Aug 27, 2004 4.351 4.415 4.349 4.374 368,060 +0.01(+0.20%)
Aug 26, 2004 4.396 4.430 4.366 4.366 400,880 -0.06(-1.30%)
Aug 25, 2004 4.436 4.436 4.383 4.423 383,532 +0.06(+1.47%)
Aug 24, 2004 4.498 4.498 4.351 4.359 735,651 +0.01(+0.15%)
Aug 23, 2004 4.415 4.432 4.353 4.353 278,506 -0.07(-1.59%)
Aug 20, 2004 4.362 4.423 4.359 4.423 319,766 -0.03(-0.77%)
Aug 19, 2004 4.490 4.490 4.404 4.458 268,660 +0.05(+1.21%)
Aug 18, 2004 4.308 4.404 4.287 4.404 420,104 +0.04(+0.88%)
Aug 17, 2004 4.300 4.394 4.287 4.366 731,900 +0.08(+1.84%)
Aug 16, 2004 4.319 4.319 4.244 4.287 1,057,293 +0.03(+0.60%)
Aug 13, 2004 4.421 4.479 4.212 4.261 1,296,884 -0.12(-2.68%)
Aug 12, 2004 4.479 4.498 4.372 4.379 383,063 -0.12(-2.70%)
Aug 11, 2004 4.511 4.539 4.485 4.500 426,668 -0.11(-2.31%)
Aug 10, 2004 4.500 4.675 4.490 4.607 995,403 +0.13(+2.86%)
Aug 09, 2004 4.430 4.522 4.426 4.479 573,892 +0.10(+2.19%)
Aug 06, 2004 4.481 4.500 4.377 4.383 600,617 -0.18(-3.93%)
Aug 05, 2004 4.600 4.681 4.554 4.562 316,015 -0.00(-0.05%)
Aug 04, 2004 4.566 4.568 4.485 4.564 390,096 +0.00(+0.00%)
Aug 03, 2004 4.701 4.703 4.562 4.564 302,887 -0.12(-2.64%)
Aug 02, 2004 4.752 4.756 4.671 4.688 705,643 -0.09(-1.79%)
Jul 30, 2004 4.724 4.777 4.713 4.773 620,779 +0.09(+1.82%)
Jul 29, 2004 4.671 4.756 4.671 4.688 422,448 +0.02(+0.37%)
Jul 28, 2004 4.696 4.711 4.650 4.671 204,425 -0.04(-0.77%)
Jul 27, 2004 4.705 4.707 4.639 4.707 218,022 -0.01(-0.23%)
Jul 26, 2004 4.705 4.809 4.694 4.718 621,247 +0.07(+1.42%)
Jul 23, 2004 4.647 4.692 4.620 4.652 278,506 -0.07(-1.49%)
Jul 22, 2004 4.713 4.735 4.694 4.722 447,298 -0.00(-0.05%)
Jul 21, 2004 4.671 4.797 4.671 4.724 1,029,161 +0.10(+2.07%)
Jul 20, 2004 4.562 4.628 4.545 4.628 286,008 +0.04(+0.84%)
Jul 19, 2004 4.575 4.613 4.554 4.590 293,510 +0.07(+1.51%)
Jul 16, 2004 4.522 4.573 4.498 4.522 660,163 +0.02(+0.38%)
Jul 15, 2004 4.500 4.575 4.487 4.504 418,697 +0.01(+0.14%)
Jul 14, 2004 4.479 4.519 4.441 4.498 772,222 -0.02(-0.52%)
Jul 13, 2004 4.558 4.558 4.511 4.522 1,026,817 -0.04(-0.98%)
Jul 12, 2004 4.598 4.639 4.566 4.566 376,499 -0.02(-0.46%)
Jul 09, 2004 4.586 4.650 4.586 4.588 578,581 +0.07(+1.65%)
Jul 08, 2004 4.639 4.639 4.513 4.513 525,130 -0.13(-2.80%)
Jul 07, 2004 4.588 4.650 4.588 4.643 1,069,953 +0.07(+1.44%)
Jul 06, 2004 4.573 4.624 4.560 4.577 368,060 +0.02(+0.52%)
Jul 02, 2004 4.628 4.628 4.554 4.554 586,083 -0.03(-0.70%)
Jul 01, 2004 4.615 4.650 4.543 4.586 896,941 +0.00(+0.09%)
Jun 30, 2004 4.598 4.598 4.526 4.581 797,541 -0.02(-0.42%)
Jun 29, 2004 4.596 4.615 4.588 4.600 276,162 +0.00(+0.09%)
Jun 28, 2004 4.613 4.650 4.596 4.596 377,437 +0.04(+0.80%)
Jun 25, 2004 4.581 4.581 4.549 4.560 663,445 -0.01(-0.33%)
Jun 24, 2004 4.564 4.586 4.564 4.575 1,199,360 +0.01(+0.28%)
Jun 23, 2004 4.632 4.654 4.522 4.562 887,564 -0.07(-1.47%)
Jun 22, 2004 4.624 4.641 4.583 4.630 203,956 +0.00(+0.05%)
Jun 21, 2004 4.607 4.639 4.556 4.628 518,097 -0.01(-0.28%)
Jun 18, 2004 4.686 4.686 4.607 4.641 339,459 -0.06(-1.36%)
Jun 17, 2004 4.709 4.724 4.692 4.705 330,081 +0.06(+1.24%)
Jun 16, 2004 4.771 4.775 4.607 4.647 460,426 -0.10(-2.20%)
Jun 15, 2004 4.583 4.752 4.543 4.752 857,556 +0.24(+5.24%)
Jun 14, 2004 4.564 4.605 4.479 4.515 952,736 -0.23(-4.94%)
Jun 10, 2004 4.716 4.775 4.673 4.750 245,217 +0.03(+0.54%)
Jun 09, 2004 4.880 4.893 4.707 4.724 792,384 -0.10(-1.99%)
Jun 08, 2004 4.863 4.863 4.788 4.820 687,827 +0.01(+0.31%)
Jun 07, 2004 4.583 4.837 4.583 4.805 1,074,641 +0.26(+5.82%)
Jun 04, 2004 4.502 4.551 4.479 4.541 872,560 +0.10(+2.31%)
Jun 03, 2004 4.436 4.500 4.383 4.438 692,984 -0.09(-2.07%)
Jun 02, 2004 4.498 4.534 4.487 4.532 877,249 +0.10(+2.36%)
Jun 01, 2004 4.436 4.466 4.406 4.428 1,480,680 +0.01(+0.24%)
May 28, 2004 4.543 4.543 4.377 4.417 1,603,991 -0.24(-5.22%)
May 27, 2004 4.696 4.767 4.658 4.660 1,577,735 -0.03(-0.73%)
May 26, 2004 4.713 4.724 4.650 4.694 844,897 -0.03(-0.63%)
May 25, 2004 4.609 4.735 4.571 4.724 4,462,201 +0.02(+0.45%)
May 24, 2004 4.803 4.886 4.696 4.703 2,788,348 +0.07(+1.52%)
May 21, 2004 4.692 4.777 4.588 4.632 850,523 +0.06(+1.40%)
May 20, 2004 4.699 4.701 4.547 4.568 1,569,764 -0.20(-4.12%)
May 19, 2004 4.756 4.905 4.750 4.765 2,264,624 +0.09(+1.87%)
May 18, 2004 4.564 4.795 4.554 4.677 4,508,619 +0.51(+12.17%)
May 17, 2004 3.941 4.323 3.935 4.170 6,790,123 -0.29(-6.46%)
May 14, 2004 4.532 4.692 4.266 4.458 7,716,603 -0.54(-10.80%)
May 13, 2004 4.859 5.279 4.859 4.997 1,974,865 +0.18(+3.76%)
May 12, 2004 4.756 4.863 4.713 4.816 1,627,904 +0.14(+3.06%)
May 11, 2004 4.592 4.797 4.554 4.673 2,066,294 -0.02(-0.41%)
May 10, 2004 4.905 4.908 4.620 4.692 3,523,062 -0.47(-9.05%)
May 07, 2004 5.375 5.375 5.119 5.159 833,175 -0.22(-4.01%)
May 06, 2004 5.545 5.586 5.360 5.375 938,670 -0.17(-3.08%)
May 05, 2004 5.513 5.545 5.432 5.545 640,002 +0.12(+2.16%)
May 04, 2004 5.183 5.447 5.183 5.428 1,093,396 +0.35(+6.89%)
May 03, 2004 5.100 5.117 5.018 5.078 1,377,998 -0.06(-1.20%)
Apr 30, 2004 5.140 5.142 5.076 5.140 980,868 -0.02(-0.41%)
Apr 29, 2004 5.174 5.317 5.065 5.161 1,810,293 -0.14(-2.58%)
Apr 28, 2004 5.547 5.550 5.187 5.298 1,872,183 -0.26(-4.72%)
Apr 27, 2004 5.744 5.744 5.547 5.560 1,298,291 -0.20(-3.55%)
Apr 26, 2004 6.068 6.078 5.761 5.765 1,620,402 -0.32(-5.32%)
Apr 23, 2004 6.121 6.132 6.036 6.089 713,614 -0.01(-0.10%)
Apr 22, 2004 6.166 6.166 5.972 6.096 778,318 +0.10(+1.64%)
Apr 21, 2004 5.997 6.015 5.823 5.997 524,192 +0.09(+1.44%)
Apr 20, 2004 5.859 6.053 5.844 5.912 805,512 +0.09(+1.58%)
Apr 19, 2004 5.774 5.820 5.727 5.820 777,380 -0.04(-0.73%)
Apr 16, 2004 5.663 5.925 5.663 5.863 804,574 +0.13(+2.27%)
Apr 15, 2004 5.759 5.765 5.652 5.733 421,979 -0.02(-0.30%)
Apr 14, 2004 5.759 5.951 5.737 5.750 1,239,682 -0.17(-2.88%)
Apr 13, 2004 6.185 6.228 5.889 5.921 1,465,676 -0.14(-2.32%)
Apr 12, 2004 5.940 6.068 5.904 6.061 673,292 +0.15(+2.60%)
Apr 08, 2004 6.012 6.032 5.876 5.908 722,991 +0.02(+0.40%)
Apr 07, 2004 5.951 5.951 5.778 5.884 994,465 -0.07(-1.11%)
Apr 06, 2004 6.070 6.130 5.865 5.951 1,575,391 -0.26(-4.22%)
Apr 05, 2004 6.036 6.217 6.015 6.213 2,044,257 +0.24(+4.04%)
Apr 02, 2004 5.912 5.991 5.818 5.972 1,873,590 +0.17(+2.87%)
Apr 01, 2004 5.716 5.904 5.690 5.805 1,576,797 +0.20(+3.50%)
Mar 31, 2004 5.611 5.652 5.547 5.609 721,585 +0.11(+2.02%)
Mar 30, 2004 5.483 5.526 5.441 5.498 507,782 -0.01(-0.23%)
Mar 29, 2004 5.524 5.547 5.507 5.511 476,837 +0.05(+0.94%)
Mar 26, 2004 5.413 5.479 5.375 5.460 574,830 +0.11(+2.07%)
Mar 25, 2004 5.144 5.349 5.119 5.349 709,394 +0.23(+4.41%)
Mar 24, 2004 5.183 5.183 5.119 5.123 353,525 -0.04(-0.74%)
Mar 23, 2004 5.225 5.225 5.142 5.161 436,983 +0.04(+0.83%)
Mar 22, 2004 5.366 5.366 5.100 5.119 756,750 -0.25(-4.61%)
Mar 19, 2004 5.332 5.396 5.291 5.366 666,728 +0.03(+0.64%)
Mar 18, 2004 5.247 5.343 5.174 5.332 581,394 -0.05(-0.87%)
Mar 17, 2004 5.332 5.439 5.272 5.379 835,051 +0.16(+3.15%)
Mar 16, 2004 5.048 5.225 5.048 5.215 750,186 +0.14(+2.69%)
Mar 15, 2004 5.204 5.204 5.076 5.078 1,121,059 -0.25(-4.76%)
Mar 12, 2004 5.174 5.332 5.174 5.332 1,140,751 +0.24(+4.65%)
Mar 11, 2004 5.097 5.151 4.991 5.095 2,043,319 -0.12(-2.29%)
Mar 10, 2004 5.407 5.407 5.183 5.215 1,327,829 -0.27(-4.86%)
Mar 09, 2004 5.678 5.678 5.343 5.481 755,343 -0.17(-3.02%)
Mar 08, 2004 5.752 5.759 5.650 5.652 1,036,663 -0.05(-0.93%)
Mar 05, 2004 5.631 5.712 5.588 5.705 667,196 +0.08(+1.40%)
Mar 04, 2004 5.599 5.628 5.577 5.626 677,511 +0.05(+0.88%)
Mar 03, 2004 5.560 5.588 5.535 5.577 747,841 +0.03(+0.58%)
Mar 02, 2004 5.545 5.620 5.505 5.545 990,245 +0.02(+0.31%)
Mar 01, 2004 5.524 5.535 5.451 5.528 1,321,265 +0.29(+5.45%)
Feb 27, 2004 5.174 5.360 5.172 5.242 899,754 +0.21(+4.15%)
Feb 26, 2004 5.117 5.117 5.012 5.033 1,310,950 -0.02(-0.42%)
Feb 25, 2004 5.161 5.161 5.042 5.055 1,557,105 -0.15(-2.87%)
Feb 24, 2004 5.332 5.385 5.168 5.204 1,239,682 -0.16(-2.98%)
Feb 23, 2004 5.458 5.460 5.353 5.364 954,143 -0.13(-2.41%)
Feb 20, 2004 5.545 5.545 5.392 5.496 1,288,913 +0.00(+0.08%)
Feb 19, 2004 5.703 5.703 5.483 5.492 1,325,954 -0.22(-3.77%)
Feb 18, 2004 5.684 5.735 5.599 5.707 1,245,309 +0.08(+1.36%)
Feb 17, 2004 5.737 5.737 5.550 5.631 1,807,948 +0.14(+2.52%)
Feb 13, 2004 5.701 5.705 5.449 5.492 832,237 -0.12(-2.20%)
Feb 12, 2004 5.695 5.737 5.592 5.616 872,091 -0.05(-0.83%)
Feb 11, 2004 5.705 5.716 5.631 5.663 1,144,971 +0.01(+0.23%)
Feb 10, 2004 5.599 5.650 5.545 5.650 1,057,293 +0.10(+1.88%)
Feb 09, 2004 5.492 5.564 5.417 5.545 1,524,753 +0.29(+5.43%)
Feb 06, 2004 5.289 5.289 5.153 5.259 1,472,709 +0.12(+2.28%)
Feb 05, 2004 5.140 5.204 5.057 5.142 1,223,741 -0.03(-0.50%)
Feb 04, 2004 5.102 5.375 5.023 5.168 2,342,456 +0.12(+2.37%)
Feb 03, 2004 4.927 5.065 4.822 5.048 1,429,104 +0.01(+0.25%)
Feb 02, 2004 5.332 5.332 4.980 5.036 2,431,541 -0.04(-0.80%)
Jan 30, 2004 5.033 5.114 4.827 5.076 1,923,289 +0.01(+0.25%)
Jan 29, 2004 5.191 5.375 4.750 5.063 3,553,538 -0.13(-2.46%)
Jan 28, 2004 5.675 5.675 5.144 5.191 3,541,347 -0.48(-8.50%)
Jan 27, 2004 5.705 5.735 5.547 5.673 1,159,506 +0.06(+1.06%)
Jan 26, 2004 5.737 5.855 5.573 5.614 2,856,334 -0.08(-1.46%)
Jan 23, 2004 5.673 5.867 5.652 5.697 2,735,835 +0.16(+2.97%)
Jan 22, 2004 5.547 5.641 5.449 5.532 1,312,825 -0.07(-1.18%)
Jan 21, 2004 5.545 5.609 5.238 5.599 2,466,237 +0.06(+1.16%)
Jan 20, 2004 5.279 5.641 5.215 5.535 3,369,273 +0.30(+5.70%)
Jan 16, 2004 5.481 5.483 5.123 5.236 5,941,475 -0.42(-7.50%)
Jan 15, 2004 6.110 6.110 5.588 5.660 3,159,690 -0.45(-7.33%)
Jan 14, 2004 6.206 6.236 6.049 6.108 2,131,935 +0.03(+0.49%)
Jan 13, 2004 6.119 6.217 6.049 6.078 3,616,835 +0.08(+1.32%)
Jan 12, 2004 5.812 6.044 5.780 6.000 2,764,436 +0.28(+4.96%)
Jan 09, 2004 5.667 5.727 5.652 5.716 2,507,497 +0.10(+1.86%)
Jan 08, 2004 5.543 5.624 5.528 5.611 1,967,363 +0.17(+3.18%)
Jan 07, 2004 5.434 5.462 5.332 5.439 1,167,946 +0.00(+0.08%)
Jan 06, 2004 5.584 5.596 5.225 5.434 1,803,260 -0.09(-1.58%)
Jan 05, 2004 5.620 5.684 5.396 5.522 3,672,161 -0.02(-0.42%)
Jan 02, 2004 5.492 5.588 5.445 5.545 2,378,090 +0.17(+3.17%)
Dec 31, 2003 5.477 5.492 5.338 5.375 1,234,525 -0.06(-1.18%)
Dec 30, 2003 5.481 5.503 5.336 5.439 1,270,627 -0.05(-0.97%)
Dec 29, 2003 5.117 5.509 5.225 5.492 1,700,109 +0.38(+7.34%)
Dec 26, 2003 5.153 5.264 5.108 5.117 830,831 -0.00(-0.08%)
Dec 24, 2003 5.159 5.225 5.119 5.121 961,644 -0.01(-0.21%)
Dec 23, 2003 5.004 5.204 5.004 5.132 1,377,998 +0.14(+2.73%)
Dec 22, 2003 4.895 5.055 4.884 4.995 1,013,689 +0.16(+3.40%)
Dec 19, 2003 4.756 4.850 4.756 4.831 1,177,323 +0.10(+2.03%)
Dec 18, 2003 4.596 4.782 4.596 4.735 1,301,104 +0.14(+3.02%)
Dec 17, 2003 4.809 4.809 4.554 4.596 2,159,129 -0.33(-6.71%)
Dec 16, 2003 4.594 4.931 4.594 4.927 1,550,541 +0.32(+6.99%)
Dec 15, 2003 4.628 4.654 4.592 4.605 1,122,466 +0.10(+2.32%)
Dec 12, 2003 4.426 4.502 4.426 4.500 928,824 +0.10(+2.33%)
Dec 11, 2003 4.304 4.404 4.285 4.398 808,325 +0.12(+2.79%)
Dec 10, 2003 4.340 4.340 4.270 4.278 400,880 +0.00(+0.05%)
Dec 09, 2003 4.244 4.293 4.244 4.276 944,765 +0.08(+1.83%)
Dec 08, 2003 4.266 4.266 4.180 4.199 666,728 -0.06(-1.50%)
Dec 05, 2003 4.281 4.283 4.234 4.263 919,915 -0.08(-1.77%)
Dec 04, 2003 4.293 4.340 4.293 4.340 1,236,400 +0.05(+1.19%)
Dec 03, 2003 4.272 4.330 4.257 4.289 1,419,258 +0.02(+0.55%)
Dec 02, 2003 4.255 4.283 4.251 4.266 864,120 +0.01(+0.35%)
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.