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 (%)
Feb 28, 2005 6.131 6.206 6.046 6.046 2,576,279 +0.04(+0.60%)
Feb 25, 2005 5.971 6.018 5.939 6.009 2,061,867 +0.12(+1.95%)
Feb 24, 2005 5.841 5.896 5.786 5.894 1,636,082 +0.11(+1.84%)
Feb 23, 2005 5.779 5.788 5.747 5.788 636,801 +0.06(+1.04%)
Feb 22, 2005 5.847 5.847 5.717 5.728 2,215,206 -0.01(-0.22%)
Feb 18, 2005 5.705 5.766 5.664 5.741 713,236 +0.08(+1.39%)
Feb 17, 2005 5.824 5.832 5.662 5.662 1,568,088 -0.11(-1.88%)
Feb 16, 2005 5.820 5.820 5.737 5.771 1,446,636 -0.06(-0.95%)
Feb 15, 2005 5.869 5.873 5.792 5.826 1,689,071 -0.00(-0.04%)
Feb 14, 2005 5.869 5.907 5.811 5.828 3,636,989 -0.01(-0.22%)
Feb 11, 2005 5.899 5.899 5.800 5.841 3,948,825 +0.03(+0.48%)
Feb 10, 2005 5.935 5.982 5.734 5.813 3,184,476 -0.12(-2.05%)
Feb 09, 2005 6.033 6.033 5.931 5.935 1,254,845 -0.05(-0.78%)
Feb 08, 2005 6.120 6.131 5.952 5.982 936,914 -0.12(-2.03%)
Feb 07, 2005 6.071 6.105 6.050 6.105 1,453,670 -0.00(-0.07%)
Feb 04, 2005 5.916 6.150 5.879 6.110 1,754,721 +0.24(+4.14%)
Feb 03, 2005 5.822 5.886 5.777 5.867 1,805,833 +0.10(+1.70%)
Feb 02, 2005 5.803 5.805 5.749 5.769 930,349 -0.01(-0.11%)
Feb 01, 2005 5.779 5.786 5.673 5.775 2,107,353 -0.01(-0.22%)
Jan 31, 2005 5.809 5.854 5.781 5.788 3,287,640 +0.04(+0.67%)
Jan 28, 2005 5.764 5.822 5.743 5.749 2,064,212 +0.07(+1.24%)
Jan 27, 2005 5.641 5.683 5.641 5.679 860,010 +0.08(+1.45%)
Jan 26, 2005 5.545 5.643 5.545 5.598 1,722,365 +0.08(+1.43%)
Jan 25, 2005 5.577 5.651 5.519 5.519 1,428,817 -0.05(-0.84%)
Jan 24, 2005 5.702 5.705 5.549 5.566 1,022,258 -0.14(-2.39%)
Jan 21, 2005 5.743 5.775 5.698 5.702 365,293 -0.04(-0.63%)
Jan 20, 2005 5.824 5.824 5.715 5.739 1,079,936 -0.08(-1.43%)
Jan 19, 2005 5.907 5.909 5.822 5.822 973,490 -0.09(-1.44%)
Jan 18, 2005 5.867 5.937 5.830 5.907 1,612,167 +0.03(+0.51%)
Jan 14, 2005 5.843 5.894 5.775 5.877 1,148,399 +0.07(+1.14%)
Jan 13, 2005 5.822 5.888 5.800 5.811 1,839,127 +0.15(+2.68%)
Jan 12, 2005 5.551 5.660 5.545 5.660 2,367,607 +0.06(+1.07%)
Jan 11, 2005 5.737 5.747 5.557 5.600 2,538,765 -0.18(-3.14%)
Jan 10, 2005 5.758 5.832 5.726 5.781 2,738,527 -0.26(-4.37%)
Jan 07, 2005 6.014 6.078 6.003 6.046 768,569 +0.06(+1.03%)
Jan 06, 2005 5.992 6.012 5.941 5.984 776,072 -0.02(-0.39%)
Jan 05, 2005 6.163 6.163 5.960 6.007 1,599,037 -0.28(-4.38%)
Jan 04, 2005 6.506 6.511 6.276 6.282 1,242,184 -0.22(-3.41%)
Jan 03, 2005 6.534 6.536 6.476 6.504 2,320,245 +0.18(+2.90%)
Dec 31, 2004 6.327 6.359 6.295 6.321 1,393,648 -0.00(-0.07%)
Dec 30, 2004 6.432 6.432 6.270 6.325 1,722,834 -0.10(-1.63%)
Dec 29, 2004 6.425 6.521 6.376 6.430 870,795 -0.23(-3.52%)
Dec 28, 2004 6.632 6.771 6.590 6.664 1,252,032 +0.09(+1.33%)
Dec 27, 2004 6.355 6.609 6.344 6.577 1,098,224 +0.19(+2.90%)
Dec 23, 2004 6.385 6.391 6.323 6.391 813,117 +0.06(+0.94%)
Dec 22, 2004 6.393 6.393 6.274 6.331 849,693 -0.01(-0.13%)
Dec 21, 2004 6.302 6.387 6.276 6.340 911,123 +0.06(+1.02%)
Dec 20, 2004 6.195 6.276 6.152 6.276 768,100 +0.15(+2.44%)
Dec 17, 2004 6.150 6.184 6.037 6.127 649,931 -0.08(-1.24%)
Dec 16, 2004 6.302 6.302 6.184 6.204 571,151 -0.11(-1.72%)
Dec 15, 2004 6.246 6.312 6.118 6.312 1,824,591 -0.01(-0.13%)
Dec 14, 2004 6.184 6.331 6.163 6.321 1,210,766 +0.10(+1.68%)
Dec 13, 2004 6.035 6.216 6.035 6.216 902,682 +0.16(+2.71%)
Dec 10, 2004 6.014 6.054 5.971 6.052 527,072 -0.00(-0.07%)
Dec 09, 2004 6.065 6.065 5.928 6.056 1,045,236 -0.01(-0.25%)
Dec 08, 2004 5.997 6.073 5.992 6.071 537,858 +0.05(+0.78%)
Dec 07, 2004 6.041 6.048 5.975 6.024 977,710 -0.01(-0.21%)
Dec 06, 2004 5.907 6.037 5.907 6.037 1,106,665 +0.03(+0.46%)
Dec 03, 2004 6.086 6.099 6.003 6.009 801,863 -0.11(-1.78%)
Dec 02, 2004 6.065 6.182 6.065 6.118 1,755,658 +0.11(+1.77%)
Dec 01, 2004 5.809 6.012 5.732 6.012 1,398,337 +0.25(+4.41%)
Nov 30, 2004 5.728 5.775 5.673 5.758 686,976 +0.03(+0.52%)
Nov 29, 2004 5.756 5.758 5.641 5.728 839,846 +0.14(+2.52%)
Nov 26, 2004 5.545 5.621 5.536 5.587 471,739 +0.02(+0.34%)
Nov 24, 2004 5.545 5.596 5.534 5.568 873,609 +0.03(+0.50%)
Nov 23, 2004 5.545 5.568 5.510 5.540 505,502 +0.03(+0.62%)
Nov 22, 2004 5.438 5.513 5.333 5.506 737,620 -0.04(-0.69%)
Nov 19, 2004 5.687 5.687 5.506 5.545 652,276 -0.16(-2.73%)
Nov 18, 2004 5.811 5.824 5.651 5.700 453,451 -0.03(-0.45%)
Nov 17, 2004 5.830 5.830 5.713 5.726 577,247 +0.01(+0.26%)
Nov 16, 2004 5.775 5.788 5.662 5.711 619,451 -0.12(-2.01%)
Nov 15, 2004 5.805 5.847 5.758 5.828 526,134 +0.07(+1.22%)
Nov 12, 2004 5.751 5.758 5.666 5.758 364,355 +0.02(+0.30%)
Nov 11, 2004 5.600 5.758 5.577 5.741 887,676 +0.13(+2.28%)
Nov 10, 2004 5.754 5.756 5.609 5.613 1,355,196 -0.10(-1.75%)
Nov 09, 2004 5.694 5.713 5.617 5.713 865,168 +0.10(+1.86%)
Nov 08, 2004 5.523 5.651 5.506 5.609 1,168,094 +0.16(+2.94%)
Nov 05, 2004 5.566 5.630 5.449 5.449 1,249,687 -0.04(-0.78%)
Nov 04, 2004 5.545 5.574 5.444 5.491 1,068,682 -0.01(-0.27%)
Nov 03, 2004 5.523 5.615 5.502 5.506 1,427,879 +0.04(+0.78%)
Nov 02, 2004 5.368 5.521 5.363 5.464 1,309,241 +0.12(+2.28%)
Nov 01, 2004 5.331 5.374 4.702 5.342 349,349 +0.03(+0.48%)
Oct 29, 2004 5.348 5.361 5.250 5.316 517,225 -0.09(-1.58%)
Oct 28, 2004 5.404 5.427 5.376 5.402 447,355 +0.03(+0.48%)
Oct 27, 2004 5.246 5.419 5.208 5.376 868,450 +0.11(+2.06%)
Oct 26, 2004 5.097 5.267 5.097 5.267 550,988 +0.19(+3.78%)
Oct 25, 2004 5.131 5.152 5.067 5.075 1,287,670 -0.16(-3.09%)
Oct 22, 2004 5.267 5.278 5.184 5.237 222,270 -0.01(-0.16%)
Oct 21, 2004 5.171 5.246 5.160 5.246 246,186 +0.06(+1.23%)
Oct 20, 2004 5.154 5.182 5.107 5.182 649,462 -0.03(-0.61%)
Oct 19, 2004 5.265 5.333 5.182 5.214 1,241,247 -0.01(-0.16%)
Oct 18, 2004 5.223 5.223 5.150 5.223 542,547 -0.02(-0.33%)
Oct 15, 2004 5.107 5.255 5.090 5.240 603,976 +0.13(+2.59%)
Oct 14, 2004 5.227 5.261 5.075 5.107 1,553,082 -0.12(-2.20%)
Oct 13, 2004 5.139 5.244 5.133 5.223 793,891 -0.01(-0.12%)
Oct 12, 2004 5.280 5.289 5.225 5.229 647,117 -0.05(-0.97%)
Oct 11, 2004 5.327 5.327 5.214 5.280 330,123 -0.04(-0.68%)
Oct 08, 2004 5.259 5.342 5.259 5.316 273,383 +0.00(+0.08%)
Oct 07, 2004 5.374 5.374 5.287 5.312 560,835 +0.04(+0.85%)
Oct 06, 2004 5.240 5.267 5.156 5.267 443,603 -0.04(-0.68%)
Oct 05, 2004 5.361 5.387 5.203 5.304 533,168 -0.07(-1.39%)
Oct 04, 2004 5.370 5.393 5.336 5.378 854,852 +0.07(+1.29%)
Oct 01, 2004 5.131 5.310 5.131 5.310 899,400 +0.25(+4.84%)
Sep 30, 2004 5.033 5.103 5.033 5.065 269,632 +0.07(+1.32%)
Sep 29, 2004 4.871 5.001 4.854 4.999 611,010 +0.18(+3.76%)
Sep 28, 2004 4.862 4.873 4.811 4.817 601,163 -0.07(-1.35%)
Sep 27, 2004 4.930 4.935 4.883 4.883 657,434 -0.06(-1.17%)
Sep 24, 2004 4.990 5.024 4.924 4.941 333,406 -0.04(-0.86%)
Sep 23, 2004 5.065 5.065 4.969 4.984 528,948 -0.10(-1.89%)
Sep 22, 2004 5.214 5.214 5.069 5.080 472,208 -0.17(-3.21%)
Sep 21, 2004 5.310 5.310 5.171 5.248 964,580 +0.06(+1.19%)
Sep 20, 2004 5.233 5.257 5.116 5.186 2,048,737 -0.05(-0.90%)
Sep 17, 2004 5.182 5.267 5.161 5.233 1,423,190 +0.18(+3.54%)
Sep 16, 2004 4.922 5.073 4.907 5.054 676,191 +0.23(+4.68%)
Sep 15, 2004 4.958 4.979 4.820 4.828 1,049,456 -0.14(-2.83%)
Sep 14, 2004 4.928 4.975 4.862 4.969 888,145 +0.06(+1.26%)
Sep 13, 2004 4.777 4.962 4.777 4.907 852,507 +0.15(+3.18%)
Sep 10, 2004 4.713 4.770 4.687 4.756 743,716 +0.06(+1.36%)
Sep 09, 2004 4.670 4.692 4.660 4.692 501,281 +0.05(+1.15%)
Sep 08, 2004 4.600 4.692 4.600 4.638 452,044 +0.04(+0.83%)
Sep 07, 2004 4.604 4.670 4.581 4.600 470,332 +0.02(+0.37%)
Sep 03, 2004 4.596 4.604 4.555 4.583 169,282 +0.01(+0.23%)
Sep 02, 2004 4.521 4.589 4.521 4.572 385,457 +0.04(+0.85%)
Sep 01, 2004 4.506 4.583 4.506 4.534 417,344 +0.03(+0.71%)
Aug 31, 2004 4.523 4.540 4.489 4.502 524,259 +0.02(+0.48%)
Aug 30, 2004 4.489 4.532 4.459 4.480 678,066 +0.11(+2.44%)
Aug 27, 2004 4.350 4.414 4.348 4.374 368,106 +0.01(+0.20%)
Aug 26, 2004 4.395 4.429 4.365 4.365 400,931 -0.06(-1.30%)
Aug 25, 2004 4.436 4.436 4.382 4.423 383,581 +0.06(+1.47%)
Aug 24, 2004 4.498 4.498 4.350 4.359 735,744 +0.01(+0.15%)
Aug 23, 2004 4.414 4.431 4.353 4.353 278,542 -0.07(-1.59%)
Aug 20, 2004 4.361 4.423 4.359 4.423 319,807 -0.03(-0.77%)
Aug 19, 2004 4.489 4.489 4.404 4.457 268,694 +0.05(+1.21%)
Aug 18, 2004 4.308 4.404 4.286 4.404 420,157 +0.04(+0.88%)
Aug 17, 2004 4.299 4.393 4.286 4.365 731,993 +0.08(+1.84%)
Aug 16, 2004 4.318 4.318 4.244 4.286 1,057,428 +0.03(+0.60%)
Aug 13, 2004 4.421 4.478 4.212 4.261 1,297,049 -0.12(-2.68%)
Aug 12, 2004 4.478 4.498 4.372 4.378 383,112 -0.12(-2.70%)
Aug 11, 2004 4.510 4.538 4.485 4.500 426,722 -0.11(-2.31%)
Aug 10, 2004 4.500 4.675 4.489 4.606 995,529 +0.13(+2.86%)
Aug 09, 2004 4.429 4.521 4.425 4.478 573,965 +0.10(+2.19%)
Aug 06, 2004 4.480 4.500 4.376 4.382 600,694 -0.18(-3.93%)
Aug 05, 2004 4.600 4.681 4.553 4.561 316,056 -0.00(-0.05%)
Aug 04, 2004 4.566 4.568 4.485 4.564 390,146 +0.00(+0.00%)
Aug 03, 2004 4.700 4.702 4.561 4.564 302,926 -0.12(-2.64%)
Aug 02, 2004 4.751 4.756 4.670 4.687 705,733 -0.09(-1.79%)
Jul 30, 2004 4.724 4.777 4.713 4.773 620,858 +0.09(+1.82%)
Jul 29, 2004 4.670 4.756 4.670 4.687 422,502 +0.02(+0.37%)
Jul 28, 2004 4.696 4.711 4.649 4.670 204,451 -0.04(-0.77%)
Jul 27, 2004 4.704 4.707 4.638 4.707 218,050 -0.01(-0.23%)
Jul 26, 2004 4.704 4.809 4.694 4.717 621,326 +0.07(+1.42%)
Jul 23, 2004 4.647 4.692 4.619 4.651 278,542 -0.07(-1.49%)
Jul 22, 2004 4.713 4.734 4.694 4.721 447,355 -0.00(-0.05%)
Jul 21, 2004 4.670 4.796 4.670 4.724 1,029,292 +0.10(+2.07%)
Jul 20, 2004 4.561 4.628 4.544 4.628 286,044 +0.04(+0.84%)
Jul 19, 2004 4.574 4.613 4.553 4.589 293,547 +0.07(+1.51%)
Jul 16, 2004 4.521 4.572 4.498 4.521 660,247 +0.02(+0.38%)
Jul 15, 2004 4.500 4.574 4.487 4.504 418,750 +0.01(+0.14%)
Jul 14, 2004 4.478 4.519 4.440 4.498 772,321 -0.02(-0.52%)
Jul 13, 2004 4.557 4.557 4.510 4.521 1,026,947 -0.04(-0.98%)
Jul 12, 2004 4.598 4.638 4.566 4.566 376,547 -0.02(-0.47%)
Jul 09, 2004 4.585 4.649 4.585 4.587 578,654 +0.07(+1.65%)
Jul 08, 2004 4.638 4.638 4.512 4.512 525,197 -0.13(-2.80%)
Jul 07, 2004 4.587 4.649 4.587 4.643 1,070,089 +0.07(+1.44%)
Jul 06, 2004 4.572 4.623 4.559 4.576 368,106 +0.02(+0.52%)
Jul 02, 2004 4.628 4.628 4.553 4.553 586,157 -0.03(-0.70%)
Jul 01, 2004 4.615 4.649 4.542 4.585 897,055 +0.00(+0.09%)
Jun 30, 2004 4.598 4.598 4.525 4.581 797,643 -0.02(-0.42%)
Jun 29, 2004 4.596 4.615 4.587 4.600 276,197 +0.00(+0.09%)
Jun 28, 2004 4.613 4.649 4.596 4.596 377,485 +0.04(+0.80%)
Jun 25, 2004 4.581 4.581 4.549 4.559 663,530 -0.01(-0.33%)
Jun 24, 2004 4.564 4.585 4.564 4.574 1,199,512 +0.01(+0.28%)
Jun 23, 2004 4.632 4.653 4.521 4.561 887,676 -0.07(-1.47%)
Jun 22, 2004 4.623 4.640 4.583 4.630 203,982 +0.00(+0.05%)
Jun 21, 2004 4.606 4.638 4.555 4.628 518,163 -0.01(-0.28%)
Jun 18, 2004 4.685 4.685 4.606 4.640 339,502 -0.06(-1.36%)
Jun 17, 2004 4.709 4.724 4.692 4.704 330,123 +0.06(+1.24%)
Jun 16, 2004 4.770 4.775 4.606 4.647 460,485 -0.10(-2.20%)
Jun 15, 2004 4.583 4.751 4.542 4.751 857,665 +0.24(+5.24%)
Jun 14, 2004 4.564 4.604 4.478 4.515 952,857 -0.23(-4.94%)
Jun 10, 2004 4.715 4.775 4.672 4.749 245,248 +0.03(+0.54%)
Jun 09, 2004 4.879 4.892 4.707 4.724 792,484 -0.10(-1.99%)
Jun 08, 2004 4.862 4.862 4.788 4.820 687,914 +0.01(+0.31%)
Jun 07, 2004 4.583 4.837 4.583 4.805 1,074,778 +0.26(+5.82%)
Jun 04, 2004 4.502 4.551 4.478 4.540 872,671 +0.10(+2.31%)
Jun 03, 2004 4.436 4.500 4.382 4.438 693,072 -0.09(-2.07%)
Jun 02, 2004 4.498 4.534 4.487 4.532 877,360 +0.10(+2.36%)
Jun 01, 2004 4.436 4.466 4.406 4.427 1,480,868 +0.01(+0.24%)
May 28, 2004 4.542 4.542 4.376 4.416 1,604,195 -0.24(-5.22%)
May 27, 2004 4.696 4.766 4.657 4.660 1,577,935 -0.03(-0.73%)
May 26, 2004 4.713 4.724 4.649 4.694 845,004 -0.03(-0.63%)
May 25, 2004 4.608 4.734 4.570 4.724 4,462,768 +0.02(+0.45%)
May 24, 2004 4.802 4.886 4.696 4.702 2,788,702 +0.07(+1.52%)
May 21, 2004 4.692 4.777 4.587 4.632 850,631 +0.06(+1.40%)
May 20, 2004 4.698 4.700 4.547 4.568 1,569,964 -0.20(-4.12%)
May 19, 2004 4.756 4.905 4.749 4.764 2,264,912 +0.09(+1.87%)
May 18, 2004 4.564 4.794 4.553 4.677 4,509,192 +0.51(+12.17%)
May 17, 2004 3.941 4.323 3.935 4.169 6,790,986 -0.29(-6.46%)
May 14, 2004 4.532 4.692 4.265 4.457 7,717,583 -0.54(-10.80%)
May 13, 2004 4.858 5.278 4.858 4.997 1,975,116 +0.18(+3.76%)
May 12, 2004 4.756 4.862 4.713 4.815 1,628,111 +0.14(+3.06%)
May 11, 2004 4.591 4.796 4.553 4.672 2,066,556 -0.02(-0.41%)
May 10, 2004 4.905 4.907 4.619 4.692 3,523,509 -0.47(-9.05%)
May 07, 2004 5.374 5.374 5.118 5.159 833,281 -0.22(-4.01%)
May 06, 2004 5.545 5.585 5.359 5.374 938,789 -0.17(-3.08%)
May 05, 2004 5.513 5.545 5.432 5.545 640,083 +0.12(+2.16%)
May 04, 2004 5.182 5.446 5.182 5.427 1,093,535 +0.35(+6.89%)
May 03, 2004 5.099 5.116 5.018 5.078 1,378,173 -0.06(-1.20%)
Apr 30, 2004 5.139 5.142 5.075 5.139 980,993 -0.02(-0.41%)
Apr 29, 2004 5.174 5.316 5.065 5.161 1,810,523 -0.14(-2.58%)
Apr 28, 2004 5.547 5.549 5.187 5.297 1,872,421 -0.26(-4.72%)
Apr 27, 2004 5.743 5.743 5.547 5.560 1,298,456 -0.20(-3.55%)
Apr 26, 2004 6.067 6.078 5.760 5.764 1,620,608 -0.32(-5.32%)
Apr 23, 2004 6.120 6.131 6.035 6.088 713,705 -0.01(-0.11%)
Apr 22, 2004 6.165 6.165 5.971 6.095 778,417 +0.10(+1.64%)
Apr 21, 2004 5.997 6.014 5.822 5.997 524,259 +0.09(+1.44%)
Apr 20, 2004 5.858 6.052 5.843 5.911 805,614 +0.09(+1.58%)
Apr 19, 2004 5.773 5.820 5.726 5.820 777,479 -0.04(-0.73%)
Apr 16, 2004 5.662 5.924 5.662 5.862 804,677 +0.13(+2.27%)
Apr 15, 2004 5.758 5.764 5.651 5.732 422,033 -0.02(-0.30%)
Apr 14, 2004 5.758 5.950 5.737 5.749 1,239,840 -0.17(-2.88%)
Apr 13, 2004 6.184 6.227 5.888 5.920 1,465,862 -0.14(-2.32%)
Apr 12, 2004 5.939 6.067 5.903 6.061 673,377 +0.15(+2.60%)
Apr 08, 2004 6.012 6.031 5.875 5.907 723,083 +0.02(+0.40%)
Apr 07, 2004 5.950 5.950 5.777 5.884 994,592 -0.07(-1.11%)
Apr 06, 2004 6.069 6.129 5.864 5.950 1,575,591 -0.26(-4.22%)
Apr 05, 2004 6.035 6.216 6.014 6.212 2,044,517 +0.24(+4.04%)
Apr 02, 2004 5.911 5.990 5.818 5.971 1,873,828 +0.17(+2.87%)
Apr 01, 2004 5.715 5.903 5.690 5.805 1,576,998 +0.20(+3.50%)
Mar 31, 2004 5.611 5.651 5.547 5.609 721,677 +0.11(+2.02%)
Mar 30, 2004 5.483 5.525 5.440 5.498 507,846 -0.01(-0.23%)
Mar 29, 2004 5.523 5.547 5.506 5.510 476,897 +0.05(+0.94%)
Mar 26, 2004 5.412 5.478 5.374 5.459 574,903 +0.11(+2.07%)
Mar 25, 2004 5.144 5.348 5.118 5.348 709,485 +0.23(+4.41%)
Mar 24, 2004 5.182 5.182 5.118 5.122 353,570 -0.04(-0.74%)
Mar 23, 2004 5.225 5.225 5.142 5.161 437,039 +0.04(+0.83%)
Mar 22, 2004 5.365 5.365 5.099 5.118 756,846 -0.25(-4.61%)
Mar 19, 2004 5.331 5.395 5.291 5.365 666,812 +0.03(+0.64%)
Mar 18, 2004 5.246 5.342 5.174 5.331 581,468 -0.05(-0.87%)
Mar 17, 2004 5.331 5.438 5.272 5.378 835,157 +0.16(+3.15%)
Mar 16, 2004 5.048 5.225 5.048 5.214 750,281 +0.14(+2.69%)
Mar 15, 2004 5.203 5.203 5.075 5.078 1,121,202 -0.25(-4.76%)
Mar 12, 2004 5.174 5.331 5.174 5.331 1,140,896 +0.24(+4.65%)
Mar 11, 2004 5.097 5.150 4.990 5.095 2,043,579 -0.12(-2.29%)
Mar 10, 2004 5.406 5.406 5.182 5.214 1,327,998 -0.27(-4.86%)
Mar 09, 2004 5.677 5.677 5.342 5.481 755,439 -0.17(-3.02%)
Mar 08, 2004 5.751 5.758 5.649 5.651 1,036,795 -0.05(-0.93%)
Mar 05, 2004 5.630 5.711 5.587 5.705 667,281 +0.08(+1.40%)
Mar 04, 2004 5.598 5.628 5.577 5.626 677,598 +0.05(+0.88%)
Mar 03, 2004 5.560 5.587 5.534 5.577 747,936 +0.03(+0.58%)
Mar 02, 2004 5.545 5.619 5.504 5.545 990,371 +0.02(+0.31%)
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.