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 (%)
Dec 31, 2007 13.34 13.41 13.25 13.28 2,003,762 +0.01(+0.10%)
Dec 28, 2007 13.11 13.33 13.05 13.26 3,718,273 +0.50(+3.89%)
Dec 27, 2007 13.44 13.46 12.60 12.77 7,681,321 -2.35(-15.56%)
Dec 26, 2007 14.76 15.13 14.76 15.12 2,999,921 +0.51(+3.50%)
Dec 24, 2007 14.56 14.68 14.50 14.61 1,418,529 +0.35(+2.48%)
Dec 21, 2007 13.95 14.25 13.63 14.25 2,535,210 +0.73(+5.43%)
Dec 20, 2007 13.67 13.91 13.35 13.52 1,965,737 +0.19(+1.44%)
Dec 19, 2007 13.54 14.03 13.27 13.33 2,497,776 -0.33(-2.42%)
Dec 18, 2007 13.61 13.66 12.94 13.66 4,063,843 +0.41(+3.06%)
Dec 17, 2007 13.59 13.75 12.90 13.25 5,368,757 -0.71(-5.10%)
Dec 14, 2007 13.86 14.48 13.61 13.97 2,483,732 -0.09(-0.64%)
Dec 13, 2007 14.46 14.56 13.80 14.06 3,401,120 -0.49(-3.39%)
Dec 12, 2007 14.93 15.26 14.34 14.55 5,287,628 -0.08(-0.54%)
Dec 11, 2007 14.61 14.93 14.55 14.63 6,623,875 +0.13(+0.87%)
Dec 10, 2007 14.10 14.53 14.03 14.50 3,135,239 +0.54(+3.90%)
Dec 07, 2007 14.12 14.18 13.83 13.96 2,190,587 -0.01(-0.08%)
Dec 06, 2007 13.80 14.09 13.80 13.97 2,849,710 +0.16(+1.17%)
Dec 05, 2007 13.56 13.86 13.48 13.81 2,278,666 +0.54(+4.03%)
Dec 04, 2007 13.01 13.36 12.90 13.27 2,706,579 +0.13(+1.02%)
Dec 03, 2007 13.13 13.43 13.01 13.14 2,045,427 +0.14(+1.07%)
Nov 30, 2007 12.84 13.05 12.84 13.00 2,271,341 +0.41(+3.27%)
Nov 29, 2007 12.20 12.68 12.20 12.59 2,072,235 +0.20(+1.58%)
Nov 28, 2007 12.13 12.39 12.09 12.39 2,510,864 +0.45(+3.75%)
Nov 27, 2007 11.83 12.07 11.69 11.94 2,485,631 +0.26(+2.25%)
Nov 26, 2007 12.08 12.10 11.62 11.68 2,420,966 -0.10(-0.87%)
Nov 23, 2007 11.69 11.86 11.55 11.78 1,401,952 +0.34(+2.98%)
Nov 21, 2007 11.94 11.94 11.22 11.44 3,746,577 -0.82(-6.70%)
Nov 20, 2007 12.39 12.46 12.09 12.26 1,957,723 +0.14(+1.16%)
Nov 19, 2007 12.56 12.63 12.08 12.12 1,880,721 -0.58(-4.60%)
Nov 16, 2007 12.54 12.71 12.24 12.71 1,604,824 +0.39(+3.17%)
Nov 15, 2007 12.58 12.58 12.24 12.32 1,759,635 -0.36(-2.81%)
Nov 14, 2007 12.71 13.20 12.58 12.67 2,247,093 +0.21(+1.66%)
Nov 13, 2007 11.89 12.62 11.89 12.46 2,677,375 +0.81(+6.97%)
Nov 12, 2007 11.84 12.03 11.62 11.65 2,448,984 -0.04(-0.33%)
Nov 09, 2007 11.73 11.94 11.59 11.69 2,991,410 -0.08(-0.69%)
Nov 08, 2007 12.37 12.45 11.52 11.77 5,694,510 -0.58(-4.70%)
Nov 07, 2007 12.86 13.02 12.33 12.35 2,998,031 -0.61(-4.74%)
Nov 06, 2007 13.13 13.16 12.84 12.97 2,427,512 +0.00(+0.02%)
Nov 05, 2007 12.83 13.18 12.65 12.96 3,061,256 -0.55(-4.04%)
Nov 02, 2007 13.51 13.62 13.20 13.51 2,986,589 +0.25(+1.85%)
Nov 01, 2007 13.37 13.51 13.23 13.26 3,743,778 -0.54(-3.94%)
Oct 31, 2007 13.32 13.85 13.32 13.81 4,283,639 +0.61(+4.60%)
Oct 30, 2007 13.07 13.33 12.98 13.20 3,248,719 -0.11(-0.80%)
Oct 29, 2007 12.62 13.33 12.62 13.31 4,890,429 +0.98(+7.96%)
Oct 26, 2007 12.22 12.45 12.22 12.33 3,410,498 +0.54(+4.62%)
Oct 25, 2007 12.24 12.26 11.66 11.78 5,082,219 -0.37(-3.02%)
Oct 24, 2007 12.09 12.26 11.84 12.15 3,298,856 -0.16(-1.27%)
Oct 23, 2007 11.92 12.37 11.91 12.30 5,324,185 +0.83(+7.25%)
Oct 22, 2007 10.98 11.58 10.82 11.47 3,803,458 +0.45(+4.06%)
Oct 19, 2007 11.41 11.43 10.98 11.03 4,528,160 -0.49(-4.26%)
Oct 18, 2007 11.52 11.71 11.26 11.52 6,766,634 -0.33(-2.76%)
Oct 17, 2007 12.05 12.24 11.84 11.84 7,423,295 +0.28(+2.45%)
Oct 16, 2007 12.49 12.63 11.54 11.56 11,659,122 -1.07(-8.45%)
Oct 15, 2007 12.57 12.71 12.43 12.62 4,047,018 +0.37(+2.99%)
Oct 12, 2007 12.07 12.26 11.95 12.26 1,840,065 +0.19(+1.61%)
Oct 11, 2007 12.38 12.62 11.85 12.06 3,835,345 -0.20(-1.66%)
Oct 10, 2007 12.12 12.28 12.03 12.27 2,252,101 +0.25(+2.09%)
Oct 09, 2007 11.76 12.03 11.68 12.02 2,812,013 +0.62(+5.43%)
Oct 08, 2007 11.51 11.51 11.29 11.40 1,733,506 -0.24(-2.05%)
Oct 05, 2007 11.47 11.84 11.47 11.64 1,668,551 +0.29(+2.56%)
Oct 04, 2007 11.40 11.47 11.25 11.35 2,021,539 +0.02(+0.19%)
Oct 03, 2007 11.65 11.73 11.18 11.33 2,973,886 -0.25(-2.19%)
Oct 02, 2007 11.59 11.68 11.40 11.58 1,896,336 -0.18(-1.54%)
Oct 01, 2007 11.58 11.76 11.54 11.76 3,473,649 +0.18(+1.56%)
Sep 28, 2007 11.69 11.71 11.52 11.58 1,674,966 -0.05(-0.42%)
Sep 27, 2007 11.68 11.75 11.61 11.63 1,698,576 +0.09(+0.79%)
Sep 26, 2007 11.15 11.58 11.15 11.54 2,530,413 +0.41(+3.66%)
Sep 25, 2007 11.06 11.14 10.97 11.13 1,520,178 +0.07(+0.66%)
Sep 24, 2007 10.96 11.29 10.96 11.06 3,044,267 +0.21(+1.95%)
Sep 21, 2007 10.72 10.88 10.64 10.85 1,420,597 +0.31(+2.96%)
Sep 20, 2007 10.62 10.64 10.53 10.53 857,665 -0.13(-1.20%)
Sep 19, 2007 10.98 11.05 10.63 10.66 2,543,454 -0.13(-1.19%)
Sep 18, 2007 10.34 10.80 10.25 10.79 2,825,279 +0.50(+4.89%)
Sep 17, 2007 10.36 10.46 10.21 10.29 1,279,230 -0.31(-2.94%)
Sep 14, 2007 10.32 10.64 10.26 10.60 3,544,377 +0.25(+2.37%)
Sep 13, 2007 10.36 10.41 10.20 10.35 1,413,164 +0.09(+0.83%)
Sep 12, 2007 9.935 10.32 9.935 10.27 2,721,172 +0.20(+2.01%)
Sep 11, 2007 9.867 10.12 9.859 10.07 1,724,709 +0.23(+2.39%)
Sep 10, 2007 10.01 10.01 9.746 9.831 2,124,234 +0.02(+0.20%)
Sep 07, 2007 9.897 9.897 9.648 9.812 1,507,606 -0.23(-2.27%)
Sep 06, 2007 10.03 10.07 9.957 10.04 1,100,916 +0.12(+1.25%)
Sep 05, 2007 10.13 10.21 9.903 9.916 1,338,760 -0.24(-2.33%)
Sep 04, 2007 9.906 10.17 9.895 10.15 2,375,227 +0.25(+2.50%)
Aug 31, 2007 9.857 9.957 9.842 9.906 1,422,721 +0.24(+2.49%)
Aug 30, 2007 9.596 9.763 9.554 9.665 908,544 -0.11(-1.09%)
Aug 29, 2007 9.432 9.861 9.432 9.771 1,992,466 +0.45(+4.85%)
Aug 28, 2007 9.631 9.752 9.234 9.319 2,263,036 -0.42(-4.29%)
Aug 27, 2007 9.596 9.916 9.545 9.737 1,689,540 +0.17(+1.81%)
Aug 24, 2007 9.396 9.596 9.353 9.564 2,050,472 +0.30(+3.20%)
Aug 23, 2007 9.277 9.300 9.063 9.268 2,930,318 -0.09(-1.00%)
Aug 22, 2007 9.277 9.430 9.236 9.362 4,084,345 +0.24(+2.62%)
Aug 21, 2007 9.279 9.279 9.085 9.123 2,368,076 -0.28(-2.97%)
Aug 20, 2007 9.596 9.612 9.223 9.402 1,685,788 -0.17(-1.80%)
Aug 17, 2007 9.592 9.703 9.362 9.575 4,548,582 +0.33(+3.58%)
Aug 16, 2007 8.797 9.277 8.342 9.245 8,267,118 +0.07(+0.72%)
Aug 15, 2007 9.317 9.456 9.108 9.178 2,434,673 -0.31(-3.28%)
Aug 14, 2007 9.660 9.694 9.441 9.490 1,245,936 -0.19(-1.98%)
Aug 13, 2007 9.714 9.767 9.663 9.682 922,377 +0.04(+0.46%)
Aug 10, 2007 9.660 9.756 9.490 9.637 3,324,089 -0.18(-1.87%)
Aug 09, 2007 9.703 9.938 9.703 9.820 1,828,811 -0.25(-2.52%)
Aug 08, 2007 10.00 10.15 9.959 10.07 1,841,003 +0.26(+2.70%)
Aug 07, 2007 9.596 9.835 9.543 9.810 1,370,201 +0.18(+1.84%)
Aug 06, 2007 9.460 9.638 9.255 9.633 2,962,791 +0.23(+2.50%)
Aug 03, 2007 9.549 9.735 9.366 9.398 1,725,178 -0.34(-3.46%)
Aug 02, 2007 9.805 9.820 9.648 9.735 1,137,614 -0.02(-0.22%)
Aug 01, 2007 9.618 9.756 9.454 9.756 2,957,985 +0.00(+0.00%)
Jul 31, 2007 10.02 10.12 9.718 9.756 2,330,093 -0.07(-0.72%)
Jul 30, 2007 9.624 9.829 9.613 9.827 1,515,568 +0.31(+3.27%)
Jul 27, 2007 9.426 9.744 9.426 9.515 2,015,537 -0.16(-1.61%)
Jul 26, 2007 9.850 9.959 9.468 9.671 3,391,272 -0.38(-3.78%)
Jul 25, 2007 10.07 10.14 9.897 10.05 1,910,873 +0.04(+0.43%)
Jul 24, 2007 10.13 10.21 9.955 10.01 2,183,319 -0.16(-1.61%)
Jul 23, 2007 10.07 10.19 10.06 10.17 1,476,179 +0.25(+2.51%)
Jul 20, 2007 10.12 10.18 9.912 9.923 1,865,387 -0.25(-2.43%)
Jul 19, 2007 10.13 10.23 10.10 10.17 1,474,772 +0.23(+2.36%)
Jul 18, 2007 9.950 9.950 9.829 9.935 1,783,325 -0.10(-0.98%)
Jul 17, 2007 9.852 10.08 9.818 10.03 1,545,111 +0.01(+0.11%)
Jul 16, 2007 9.946 10.02 9.944 10.02 1,600,444 +0.03(+0.30%)
Jul 13, 2007 10.13 10.18 9.980 9.993 2,571,590 -0.05(-0.51%)
Jul 12, 2007 9.916 10.06 9.905 10.04 1,875,235 +0.24(+2.41%)
Jul 11, 2007 9.660 9.938 9.654 9.808 1,587,314 +0.14(+1.46%)
Jul 10, 2007 9.886 9.886 9.654 9.667 2,174,001 -0.27(-2.68%)
Jul 09, 2007 9.863 10.02 9.733 9.933 3,426,911 +0.18(+1.81%)
Jul 06, 2007 9.648 9.790 9.599 9.756 1,883,206 +0.16(+1.71%)
Jul 05, 2007 9.575 9.648 9.479 9.592 1,750,969 -0.01(-0.13%)
Jul 03, 2007 9.488 9.656 9.488 9.605 1,937,133 +0.16(+1.67%)
Jul 02, 2007 9.309 9.471 9.298 9.447 1,923,534 +0.14(+1.49%)
Jun 29, 2007 9.272 9.315 9.247 9.309 1,825,294 +0.13(+1.42%)
Jun 28, 2007 9.063 9.191 9.063 9.178 1,549,800 +0.10(+1.15%)
Jun 27, 2007 8.914 9.104 8.888 9.074 1,199,043 +0.08(+0.93%)
Jun 26, 2007 8.993 9.050 8.905 8.991 1,272,665 +0.06(+0.67%)
Jun 25, 2007 9.042 9.106 8.880 8.931 1,870,076 -0.12(-1.27%)
Jun 22, 2007 9.117 9.119 9.012 9.046 1,505,252 -0.12(-1.33%)
Jun 21, 2007 8.978 9.170 8.946 9.168 1,692,353 +0.24(+2.72%)
Jun 20, 2007 8.959 9.061 8.901 8.925 2,355,884 +0.03(+0.36%)
Jun 19, 2007 8.893 8.920 8.763 8.893 1,933,850 +0.10(+1.14%)
Jun 18, 2007 8.897 8.897 8.743 8.792 1,449,450 -0.08(-0.89%)
Jun 15, 2007 8.893 8.931 8.820 8.871 1,315,806 +0.04(+0.48%)
Jun 14, 2007 8.822 8.859 8.737 8.829 1,339,721 +0.11(+1.22%)
Jun 13, 2007 8.637 8.754 8.556 8.722 2,614,731 +0.09(+0.99%)
Jun 12, 2007 8.859 8.861 8.583 8.637 2,253,658 -0.22(-2.53%)
Jun 11, 2007 8.948 8.952 8.833 8.861 1,650,853 -0.05(-0.60%)
Jun 08, 2007 8.873 8.944 8.509 8.914 2,089,862 +0.23(+2.68%)
Jun 07, 2007 8.940 9.038 8.615 8.682 3,078,991 -0.30(-3.37%)
Jun 06, 2007 8.974 9.100 8.903 8.984 1,900,092 -0.26(-2.79%)
Jun 05, 2007 9.315 9.340 9.210 9.242 865,637 -0.07(-0.78%)
Jun 04, 2007 9.153 9.330 9.063 9.315 1,660,935 +0.08(+0.88%)
Jun 01, 2007 9.255 9.317 9.174 9.234 1,836,314 +0.00(+0.02%)
May 31, 2007 9.383 9.404 9.185 9.232 3,115,075 -0.04(-0.48%)
May 30, 2007 9.117 9.277 9.087 9.277 1,644,054 -0.05(-0.57%)
May 29, 2007 9.287 9.340 9.202 9.330 1,805,365 +0.16(+1.70%)
May 25, 2007 9.127 9.202 9.110 9.174 2,334,782 +0.35(+3.99%)
May 24, 2007 9.202 9.249 8.799 8.822 3,585,642 -0.46(-4.96%)
May 23, 2007 9.330 9.370 9.277 9.283 2,572,434 -0.04(-0.48%)
May 22, 2007 9.202 9.377 9.175 9.328 1,577,935 +0.13(+1.37%)
May 21, 2007 9.106 9.277 9.106 9.202 4,004,792 +0.15(+1.63%)
May 18, 2007 8.959 9.074 8.959 9.054 1,933,175 +0.11(+1.23%)
May 17, 2007 8.942 8.972 8.908 8.944 1,979,336 +0.01(+0.17%)
May 16, 2007 8.758 8.929 8.777 8.929 1,934,319 +0.26(+2.95%)
May 15, 2007 8.692 8.775 8.639 8.673 1,608,936 -0.05(-0.56%)
May 14, 2007 8.807 8.829 8.685 8.722 1,177,942 -0.09(-0.97%)
May 11, 2007 8.528 8.814 8.490 8.807 2,825,279 +0.36(+4.21%)
May 10, 2007 8.679 8.592 8.424 8.451 2,467,962 -0.25(-2.84%)
May 09, 2007 8.741 8.754 8.660 8.699 1,494,528 -0.01(-0.10%)
May 08, 2007 8.637 8.767 8.596 8.707 1,467,269 -0.04(-0.49%)
May 07, 2007 8.880 8.880 8.722 8.750 1,518,382 -0.13(-1.49%)
May 04, 2007 8.957 8.957 8.850 8.882 1,503,658 -0.07(-0.83%)
May 03, 2007 8.914 8.957 8.814 8.957 2,116,263 +0.25(+2.92%)
May 02, 2007 8.571 8.765 8.551 8.703 2,459,498 +0.17(+2.03%)
May 01, 2007 8.519 8.571 8.487 8.530 1,724,423 +0.04(+0.43%)
Apr 30, 2007 8.711 8.741 8.445 8.494 1,942,056 -0.25(-2.83%)
Apr 27, 2007 8.914 8.954 8.707 8.741 2,398,368 -0.26(-2.89%)
Apr 26, 2007 8.982 9.010 8.850 9.001 1,923,065 +0.02(+0.21%)
Apr 25, 2007 8.899 8.989 8.882 8.982 1,847,099 +0.15(+1.74%)
Apr 24, 2007 8.871 8.903 8.799 8.829 1,972,771 +0.08(+0.93%)
Apr 23, 2007 8.790 8.850 8.716 8.748 1,169,876 +0.00(+0.00%)
Apr 20, 2007 8.807 8.867 8.724 8.748 1,674,065 +0.18(+2.14%)
Apr 19, 2007 8.647 8.682 8.494 8.564 2,167,610 -0.22(-2.50%)
Apr 18, 2007 8.944 8.946 8.750 8.784 1,580,280 -0.11(-1.27%)
Apr 17, 2007 8.972 8.972 8.852 8.897 1,570,564 -0.07(-0.83%)
Apr 16, 2007 8.797 9.010 8.797 8.972 3,557,797 +0.25(+2.86%)
Apr 13, 2007 8.675 8.733 8.618 8.722 1,484,328 +0.12(+1.44%)
Apr 12, 2007 8.402 8.598 8.389 8.598 1,626,704 +0.13(+1.56%)
Apr 11, 2007 8.677 8.679 8.449 8.466 1,561,992 -0.17(-1.98%)
Apr 10, 2007 8.543 8.647 8.530 8.637 1,308,303 +0.07(+0.77%)
Apr 09, 2007 8.551 8.581 8.477 8.571 1,877,110 +0.17(+2.01%)
Apr 05, 2007 8.424 8.441 8.381 8.402 981,931 +0.00(+0.00%)
Apr 04, 2007 8.338 8.419 8.287 8.402 1,408,709 +0.12(+1.39%)
Apr 03, 2007 8.146 8.293 8.146 8.287 1,703,139 +0.22(+2.78%)
Apr 02, 2007 7.995 8.133 7.944 8.063 2,173,472 -0.07(-0.87%)
Mar 30, 2007 8.458 8.458 8.093 8.133 4,333,814 -0.32(-3.83%)
Mar 29, 2007 8.436 8.509 8.349 8.458 1,590,920 +0.07(+0.79%)
Mar 28, 2007 8.409 8.424 8.276 8.392 1,628,111 -0.15(-1.80%)
Mar 27, 2007 8.530 8.556 8.462 8.545 1,594,348 -0.07(-0.77%)
Mar 26, 2007 8.682 8.682 8.487 8.611 1,686,257 -0.12(-1.34%)
Mar 23, 2007 8.647 8.765 8.594 8.728 1,461,642 +0.06(+0.74%)
Mar 22, 2007 8.805 8.808 8.647 8.664 2,084,610 -0.01(-0.17%)
Mar 21, 2007 8.543 8.711 8.466 8.679 3,332,657 +0.21(+2.47%)
Mar 20, 2007 8.338 8.477 8.317 8.470 1,984,025 +0.18(+2.16%)
Mar 19, 2007 8.097 8.306 8.097 8.291 2,134,551 +0.33(+4.21%)
Mar 16, 2007 8.136 8.136 7.948 7.956 1,432,568 -0.13(-1.58%)
Mar 15, 2007 8.061 8.165 7.993 8.084 1,172,010 +0.02(+0.21%)
Mar 14, 2007 7.890 8.072 7.733 8.067 4,185,164 +0.07(+0.93%)
Mar 13, 2007 8.317 8.308 7.976 7.993 2,439,353 -0.32(-3.90%)
Mar 12, 2007 8.283 8.319 8.159 8.317 1,441,009 +0.05(+0.57%)
Mar 09, 2007 8.455 8.458 8.255 8.270 1,358,478 -0.11(-1.35%)
Mar 08, 2007 8.424 8.464 8.330 8.383 2,700,075 +0.27(+3.34%)
Mar 07, 2007 8.317 8.317 8.074 8.112 2,739,465 -0.18(-2.19%)
Mar 06, 2007 8.168 8.338 8.114 8.293 2,912,968 +0.39(+4.94%)
Mar 05, 2007 7.786 8.104 7.573 7.903 6,174,348 -0.22(-2.73%)
Mar 02, 2007 8.146 8.221 8.078 8.125 3,085,064 -0.15(-1.80%)
Mar 01, 2007 8.195 8.360 8.050 8.274 4,021,040 -0.06(-0.77%)
Feb 28, 2007 8.189 8.421 8.104 8.338 5,343,880 +0.32(+3.93%)
Feb 27, 2007 8.424 8.424 7.944 8.023 7,952,984 -0.66(-7.57%)
Feb 26, 2007 8.839 8.933 8.637 8.679 3,785,780 -0.13(-1.45%)
Feb 23, 2007 8.957 8.957 8.771 8.807 3,424,097 -0.25(-2.80%)
Feb 22, 2007 9.023 9.091 8.974 9.061 1,536,670 +0.04(+0.45%)
Feb 21, 2007 9.053 9.204 8.959 9.021 3,344,380 -0.06(-0.61%)
Feb 20, 2007 8.978 9.215 8.978 9.076 2,593,629 -0.16(-1.76%)
Feb 16, 2007 9.245 9.294 9.127 9.238 1,162,467 -0.06(-0.62%)
Feb 15, 2007 9.340 9.404 9.245 9.296 2,109,698 +0.10(+1.11%)
Feb 14, 2007 8.942 9.368 8.942 9.193 3,746,821 +0.29(+3.23%)
Feb 13, 2007 9.070 9.185 8.679 8.905 9,072,151 -0.29(-3.20%)
Feb 12, 2007 9.383 9.383 9.149 9.200 2,637,694 -0.30(-3.16%)
Feb 09, 2007 9.735 9.756 9.462 9.500 1,845,223 -0.29(-2.92%)
Feb 08, 2007 9.831 9.852 9.748 9.786 975,366 -0.04(-0.46%)
Feb 07, 2007 9.808 9.842 9.773 9.831 1,023,665 +0.11(+1.16%)
Feb 06, 2007 9.829 9.852 9.714 9.718 1,342,535 -0.10(-1.04%)
Feb 05, 2007 9.810 9.852 9.756 9.820 1,676,410 +0.04(+0.44%)
Feb 02, 2007 9.741 9.799 9.703 9.778 1,587,783 +0.07(+0.77%)
Feb 01, 2007 9.633 9.703 9.532 9.703 1,856,946 +0.22(+2.34%)
Jan 31, 2007 9.490 9.592 9.383 9.481 1,595,755 -0.08(-0.85%)
Jan 30, 2007 9.383 9.562 9.353 9.562 1,076,185 +0.14(+1.49%)
Jan 29, 2007 9.436 9.526 9.404 9.422 1,575,591 -0.07(-0.76%)
Jan 26, 2007 9.394 9.503 9.345 9.494 980,055 +0.05(+0.50%)
Jan 25, 2007 9.596 9.618 9.385 9.447 1,649,212 -0.09(-0.89%)
Jan 24, 2007 9.383 9.535 9.332 9.532 2,331,969 +0.22(+2.34%)
Jan 23, 2007 9.298 9.383 9.255 9.315 2,414,031 -0.06(-0.68%)
Jan 22, 2007 9.532 9.554 9.319 9.379 2,337,127 -0.20(-2.05%)
Jan 19, 2007 9.639 9.639 9.277 9.575 2,846,380 -0.06(-0.66%)
Jan 18, 2007 9.810 9.852 9.556 9.639 1,790,359 -0.11(-1.14%)
Jan 17, 2007 9.660 9.788 9.650 9.750 1,192,009 +0.07(+0.68%)
Jan 16, 2007 9.596 9.752 9.596 9.684 2,715,081 +0.17(+1.84%)
Jan 12, 2007 9.579 9.594 9.486 9.509 3,279,668 +0.21(+2.27%)
Jan 11, 2007 9.142 9.342 9.127 9.298 3,101,007 +0.24(+2.66%)
Jan 10, 2007 9.063 9.123 8.876 9.057 2,847,787 -0.16(-1.69%)
Jan 09, 2007 9.332 9.479 9.170 9.213 2,362,918 -0.06(-0.69%)
Jan 08, 2007 9.127 9.306 9.093 9.277 1,686,726 +0.11(+1.19%)
Jan 05, 2007 9.394 9.409 9.134 9.168 3,330,781 -0.25(-2.61%)
Jan 04, 2007 9.639 9.639 9.385 9.413 2,673,347 -0.26(-2.65%)
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.