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: 4:10 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, 2014 6.080 6.095 6.019 6.048 852,627 -0.01(-0.19%)
Feb 27, 2014 6.004 6.075 5.999 6.060 686,914 +0.05(+0.88%)
Feb 26, 2014 5.972 6.010 5.972 6.007 1,208,069 +0.02(+0.34%)
Feb 25, 2014 5.963 5.999 5.960 5.987 909,798 +0.02(+0.29%)
Feb 24, 2014 5.928 5.993 5.925 5.969 1,499,962 +0.04(+0.74%)
Feb 21, 2014 5.867 5.943 5.867 5.925 1,157,368 +0.08(+1.35%)
Feb 20, 2014 5.799 5.870 5.779 5.846 628,381 +0.06(+1.06%)
Feb 19, 2014 5.797 5.867 5.770 5.785 546,640 -0.01(-0.10%)
Feb 18, 2014 5.829 5.855 5.791 5.791 216,871 -0.04(-0.60%)
Feb 14, 2014 5.808 5.826 5.826 5.826 298,544 +0.03(+0.56%)
Feb 13, 2014 5.715 5.811 5.715 5.794 309,003 -0.03(-0.55%)
Feb 12, 2014 5.791 5.846 5.785 5.826 501,950 +0.02(+0.40%)
Feb 11, 2014 5.723 5.820 5.723 5.802 659,311 +0.04(+0.61%)
Feb 10, 2014 5.764 5.773 5.717 5.767 631,318 -0.03(-0.51%)
Feb 07, 2014 5.776 5.835 5.776 5.797 315,117 +0.02(+0.35%)
Feb 06, 2014 5.665 5.791 5.665 5.776 380,661 +0.09(+1.54%)
Feb 05, 2014 5.650 5.697 5.630 5.688 406,450 +0.02(+0.41%)
Feb 04, 2014 5.562 5.665 5.562 5.665 874,440 +0.17(+3.09%)
Feb 03, 2014 5.556 5.556 5.474 5.495 810,489 -0.11(-1.98%)
Jan 31, 2014 5.518 5.630 5.518 5.606 564,351 -0.00(-0.05%)
Jan 30, 2014 5.638 5.647 5.571 5.609 461,872 +0.05(+0.84%)
Jan 29, 2014 5.548 5.603 5.519 5.562 577,850 -0.04(-0.68%)
Jan 28, 2014 5.615 5.621 5.576 5.600 624,504 +0.05(+0.84%)
Jan 27, 2014 5.571 5.691 5.489 5.554 797,878 -0.08(-1.35%)
Jan 24, 2014 5.761 5.761 5.618 5.630 711,321 -0.18(-3.17%)
Jan 23, 2014 5.858 5.861 5.797 5.814 745,735 -0.08(-1.44%)
Jan 22, 2014 5.925 5.931 5.899 5.899 314,506 -0.00(-0.05%)
Jan 21, 2014 5.931 5.931 5.888 5.902 559,777 -0.01(-0.15%)
Jan 17, 2014 5.925 5.911 5.911 5.911 478,900 -0.01(-0.10%)
Jan 16, 2014 5.937 5.937 5.893 5.917 342,905 -0.02(-0.30%)
Jan 15, 2014 5.914 5.960 5.908 5.934 328,050 +0.02(+0.35%)
Jan 14, 2014 5.873 5.943 5.858 5.914 346,847 +0.04(+0.70%)
Jan 13, 2014 5.864 5.928 5.864 5.873 670,710 +0.03(+0.55%)
Jan 10, 2014 5.799 5.860 5.799 5.840 583,722 +0.05(+0.86%)
Jan 09, 2014 5.794 5.801 5.773 5.791 182,289 -0.01(-0.15%)
Jan 08, 2014 5.791 5.808 5.791 5.799 249,793 +0.00(+0.05%)
Jan 07, 2014 5.791 5.804 5.750 5.797 246,828 +0.01(+0.10%)
Jan 06, 2014 5.770 5.797 5.753 5.791 206,316 +0.02(+0.30%)
Jan 03, 2014 5.788 5.802 5.747 5.773 321,850 +0.05(+0.82%)
Jan 02, 2014 5.756 5.758 5.715 5.726 638,071 -0.13(-2.20%)
Dec 31, 2013 5.855 5.855 5.855 5.855 602,212 -0.01(-0.10%)
Dec 30, 2013 5.829 5.866 5.767 5.861 677,712 +0.04(+0.75%)
Dec 27, 2013 5.756 5.852 5.756 5.817 803,900 +0.05(+0.86%)
Dec 26, 2013 5.745 5.784 5.745 5.767 857,327 -0.00(-0.05%)
Dec 24, 2013 5.742 5.779 5.737 5.770 216,164 +0.02(+0.34%)
Dec 23, 2013 5.753 5.767 5.739 5.750 612,883 -0.00(-0.05%)
Dec 20, 2013 5.764 5.795 5.736 5.753 578,992 +0.05(+0.88%)
Dec 19, 2013 5.655 5.708 5.627 5.703 787,916 -0.05(-0.92%)
Dec 18, 2013 5.658 5.815 5.650 5.756 947,933 +0.10(+1.68%)
Dec 17, 2013 5.633 5.672 5.633 5.661 460,557 -0.02(-0.30%)
Dec 16, 2013 5.714 5.714 5.655 5.678 435,777 +0.02(+0.35%)
Dec 13, 2013 5.722 5.722 5.594 5.658 247,934 -0.03(-0.59%)
Dec 12, 2013 5.781 5.781 5.644 5.692 461,210 -0.09(-1.50%)
Dec 11, 2013 5.826 5.829 5.779 5.779 533,362 -0.10(-1.62%)
Dec 10, 2013 5.837 5.877 5.818 5.874 440,378 +0.02(+0.33%)
Dec 09, 2013 5.776 5.893 5.776 5.854 743,746 +0.06(+1.06%)
Dec 06, 2013 5.711 5.793 5.711 5.793 821,122 +0.11(+1.97%)
Dec 05, 2013 5.627 5.736 5.627 5.680 578,839 -0.01(-0.20%)
Dec 04, 2013 5.680 5.708 5.608 5.692 866,955 +0.06(+1.04%)
Dec 03, 2013 5.622 5.650 5.610 5.633 527,661 +0.02(+0.40%)
Dec 02, 2013 5.692 5.717 5.608 5.610 666,307 -0.06(-1.14%)
Nov 29, 2013 5.655 5.694 5.644 5.675 256,317 +0.10(+1.86%)
Nov 27, 2013 5.574 5.594 5.571 5.571 620,545 -0.01(-0.20%)
Nov 26, 2013 5.560 5.594 5.540 5.582 242,165 +0.00(+0.05%)
Nov 25, 2013 5.594 5.613 5.577 5.580 660,555 +0.02(+0.40%)
Nov 22, 2013 5.680 5.680 5.529 5.557 696,567 +0.01(+0.15%)
Nov 21, 2013 5.622 5.622 5.538 5.549 502,988 -0.08(-1.39%)
Nov 20, 2013 5.731 5.731 5.622 5.627 802,518 -0.09(-1.52%)
Nov 19, 2013 5.647 5.736 5.647 5.714 955,784 +0.01(+0.25%)
Nov 18, 2013 5.636 5.732 5.636 5.700 659,856 +0.11(+1.95%)
Nov 15, 2013 5.568 5.610 5.554 5.591 851,511 +0.05(+0.96%)
Nov 14, 2013 5.417 5.552 5.417 5.538 930,414 +0.03(+0.46%)
Nov 13, 2013 5.434 5.524 5.434 5.512 799,155 +0.03(+0.46%)
Nov 12, 2013 5.540 5.574 5.400 5.487 717,363 -0.10(-1.71%)
Nov 11, 2013 5.610 5.638 5.571 5.582 357,880 -0.07(-1.19%)
Nov 08, 2013 5.658 5.680 5.610 5.650 363,442 -0.05(-0.93%)
Nov 07, 2013 5.823 5.823 5.689 5.703 694,464 -0.14(-2.44%)
Nov 06, 2013 5.832 5.849 5.809 5.846 459,450 -0.01(-0.10%)
Nov 05, 2013 5.854 5.902 5.815 5.851 544,555 -0.07(-1.18%)
Nov 04, 2013 5.854 5.927 5.851 5.921 442,146 +0.03(+0.48%)
Nov 01, 2013 5.888 5.927 5.857 5.893 474,045 +0.02(+0.33%)
Oct 31, 2013 5.863 5.896 5.837 5.874 783,418 +0.04(+0.72%)
Oct 30, 2013 5.863 5.882 5.832 5.832 1,039,810 -0.01(-0.19%)
Oct 29, 2013 5.807 5.863 5.804 5.843 877,123 +0.08(+1.46%)
Oct 28, 2013 5.756 5.781 5.720 5.759 837,166 -0.03(-0.44%)
Oct 25, 2013 5.784 5.812 5.767 5.784 731,744 -0.02(-0.29%)
Oct 24, 2013 5.781 5.837 5.745 5.801 685,089 +0.02(+0.34%)
Oct 23, 2013 5.826 5.826 5.742 5.781 787,074 -0.13(-2.13%)
Oct 22, 2013 5.854 5.924 5.854 5.907 889,854 +0.05(+0.86%)
Oct 21, 2013 5.815 5.885 5.812 5.857 625,290 +0.01(+0.24%)
Oct 18, 2013 5.871 5.891 5.840 5.843 1,030,521 +0.01(+0.24%)
Oct 17, 2013 5.711 5.843 5.706 5.829 554,133 +0.08(+1.46%)
Oct 16, 2013 5.692 5.753 5.675 5.745 584,908 +0.03(+0.54%)
Oct 15, 2013 5.711 5.722 5.666 5.714 724,964 -0.08(-1.45%)
Oct 14, 2013 5.902 5.902 5.724 5.798 720,619 -0.01(-0.10%)
Oct 11, 2013 5.711 5.809 5.711 5.804 792,589 +0.05(+0.93%)
Oct 10, 2013 5.602 5.770 5.599 5.750 887,890 +0.20(+3.53%)
Oct 09, 2013 5.546 5.557 5.518 5.554 590,459 +0.08(+1.38%)
Oct 08, 2013 5.501 5.512 5.479 5.479 546,308 -0.05(-0.86%)
Oct 07, 2013 5.454 5.560 5.400 5.526 333,524 -0.02(-0.35%)
Oct 04, 2013 5.512 5.580 5.484 5.546 555,983 +0.08(+1.38%)
Oct 03, 2013 5.504 5.512 5.426 5.470 1,229,837 +0.07(+1.30%)
Oct 02, 2013 5.336 5.406 5.330 5.400 748,020 +0.02(+0.42%)
Oct 01, 2013 5.375 5.417 5.311 5.378 466,469 +0.03(+0.59%)
Sep 30, 2013 5.260 5.347 5.246 5.347 725,302 +0.03(+0.63%)
Sep 27, 2013 5.330 5.355 5.305 5.313 629,563 -0.13(-2.36%)
Sep 26, 2013 5.419 5.483 5.383 5.442 363,484 +0.03(+0.52%)
Sep 25, 2013 5.347 5.444 5.347 5.414 1,457,242 +0.09(+1.68%)
Sep 24, 2013 5.330 5.372 5.302 5.324 1,149,969 -0.03(-0.63%)
Sep 23, 2013 5.324 5.358 5.274 5.358 1,008,796 +0.00(+0.00%)
Sep 20, 2013 5.439 5.439 5.352 5.358 992,792 -0.17(-3.13%)
Sep 19, 2013 5.595 5.609 5.517 5.531 975,629 -0.02(-0.35%)
Sep 18, 2013 5.383 5.556 5.330 5.550 1,443,932 +0.15(+2.85%)
Sep 17, 2013 5.388 5.428 5.380 5.397 511,903 +0.00(+0.05%)
Sep 16, 2013 5.439 5.458 5.391 5.394 767,291 -0.02(-0.31%)
Sep 13, 2013 5.414 5.500 5.405 5.411 1,163,558 +0.00(+0.00%)
Sep 12, 2013 5.414 5.486 5.383 5.411 1,280,312 -0.06(-1.07%)
Sep 11, 2013 5.428 5.489 5.394 5.469 999,265 +0.04(+0.82%)
Sep 10, 2013 5.481 5.481 5.411 5.425 1,223,065 +0.03(+0.52%)
Sep 09, 2013 5.207 5.400 5.196 5.397 2,137,515 +0.26(+5.05%)
Sep 06, 2013 5.026 5.157 5.009 5.137 1,773,905 +0.15(+2.91%)
Sep 05, 2013 4.925 5.014 4.925 4.992 1,262,460 +0.09(+1.88%)
Sep 04, 2013 4.875 4.950 4.866 4.900 2,003,924 +0.14(+2.87%)
Sep 03, 2013 4.774 4.799 4.746 4.763 1,947,214 -0.10(-2.01%)
Aug 30, 2013 4.852 4.861 4.794 4.861 753,820 +0.08(+1.69%)
Aug 29, 2013 4.833 4.886 4.780 4.780 1,115,946 +0.01(+0.29%)
Aug 28, 2013 4.746 4.813 4.713 4.766 2,263,244 -0.05(-1.04%)
Aug 27, 2013 4.797 4.841 4.766 4.816 1,633,828 -0.16(-3.25%)
Aug 26, 2013 5.003 5.042 4.961 4.978 716,531 -0.06(-1.22%)
Aug 23, 2013 5.065 5.065 5.031 5.039 659,578 +0.03(+0.67%)
Aug 22, 2013 4.992 5.059 4.986 5.006 842,066 +0.11(+2.22%)
Aug 21, 2013 5.079 5.079 4.886 4.897 2,166,094 -0.26(-5.09%)
Aug 20, 2013 5.151 5.179 5.081 5.160 1,207,345 +0.00(+0.00%)
Aug 19, 2013 5.168 5.176 5.106 5.160 1,189,615 -0.16(-2.94%)
Aug 16, 2013 5.355 5.355 5.288 5.316 831,522 -0.19(-3.45%)
Aug 15, 2013 5.461 5.511 5.430 5.506 280,012 -0.06(-1.15%)
Aug 14, 2013 5.545 5.601 5.545 5.570 1,025,440 +0.06(+1.12%)
Aug 13, 2013 5.483 5.531 5.478 5.509 744,092 +0.08(+1.39%)
Aug 12, 2013 5.428 5.478 5.416 5.433 602,714 -0.01(-0.26%)
Aug 09, 2013 5.436 5.467 5.400 5.447 248,729 -0.03(-0.51%)
Aug 08, 2013 5.308 5.495 5.308 5.475 542,946 +0.20(+3.76%)
Aug 07, 2013 5.375 5.391 5.277 5.277 868,657 -0.12(-2.27%)
Aug 06, 2013 5.428 5.439 5.377 5.400 831,894 -0.10(-1.88%)
Aug 05, 2013 5.531 5.531 5.467 5.503 392,119 -0.03(-0.55%)
Aug 02, 2013 5.525 5.543 5.503 5.534 340,256 -0.03(-0.60%)
Aug 01, 2013 5.553 5.570 5.497 5.567 729,360 -0.00(-0.05%)
Jul 31, 2013 5.531 5.573 5.486 5.570 664,366 +0.02(+0.40%)
Jul 30, 2013 5.545 5.548 5.514 5.548 440,036 -0.13(-2.36%)
Jul 29, 2013 5.690 5.704 5.668 5.682 178,516 -0.10(-1.69%)
Jul 26, 2013 5.743 5.779 5.710 5.779 240,215 -0.00(-0.05%)
Jul 25, 2013 5.718 5.785 5.715 5.782 245,620 +0.05(+0.88%)
Jul 24, 2013 5.779 5.810 5.723 5.732 587,775 -0.06(-1.06%)
Jul 23, 2013 5.779 5.804 5.765 5.793 713,737 +0.02(+0.34%)
Jul 22, 2013 5.710 5.777 5.710 5.774 257,153 +0.04(+0.63%)
Jul 19, 2013 5.687 5.746 5.687 5.737 263,274 +0.00(+0.00%)
Jul 18, 2013 5.721 5.771 5.687 5.737 546,864 +0.04(+0.78%)
Jul 17, 2013 5.687 5.715 5.654 5.693 486,487 -0.01(-0.10%)
Jul 16, 2013 5.640 5.698 5.606 5.698 211,475 +0.04(+0.64%)
Jul 15, 2013 5.620 5.673 5.620 5.662 403,538 +0.06(+1.10%)
Jul 12, 2013 5.581 5.609 5.578 5.601 346,775 +0.06(+1.01%)
Jul 11, 2013 5.495 5.556 5.495 5.545 332,742 +0.16(+3.06%)
Jul 10, 2013 5.388 5.416 5.352 5.380 626,235 -0.04(-0.72%)
Jul 09, 2013 5.397 5.444 5.375 5.419 468,747 +0.04(+0.83%)
Jul 08, 2013 5.229 5.391 5.229 5.375 573,677 +0.04(+0.79%)
Jul 05, 2013 5.363 5.369 5.305 5.333 637,238 +0.01(+0.26%)
Jul 03, 2013 5.352 5.361 5.308 5.319 282,461 -0.11(-2.06%)
Jul 02, 2013 5.394 5.455 5.383 5.430 509,453 +0.00(+0.05%)
Jul 01, 2013 5.419 5.455 5.394 5.428 863,338 +0.08(+1.41%)
Jun 28, 2013 5.355 5.366 5.327 5.352 753,272 +0.08(+1.43%)
Jun 27, 2013 5.199 5.302 5.193 5.277 678,629 +0.12(+2.38%)
Jun 26, 2013 5.115 5.160 5.098 5.154 346,424 -0.03(-0.54%)
Jun 25, 2013 5.123 5.204 5.123 5.182 374,290 +0.08(+1.48%)
Jun 24, 2013 5.079 5.140 5.042 5.106 631,232 -0.05(-0.97%)
Jun 21, 2013 5.129 5.218 5.118 5.157 1,743,891 +0.09(+1.76%)
Jun 20, 2013 5.249 5.249 5.058 5.067 1,302,561 -0.25(-4.72%)
Jun 19, 2013 5.422 5.436 5.319 5.319 533,988 -0.15(-2.71%)
Jun 18, 2013 5.430 5.469 5.400 5.467 421,396 +0.00(+0.00%)
Jun 17, 2013 5.489 5.509 5.458 5.467 630,053 +0.01(+0.15%)
Jun 14, 2013 5.467 5.511 5.450 5.458 1,075,086 +0.03(+0.46%)
Jun 13, 2013 5.375 5.447 5.375 5.433 541,230 +0.03(+0.57%)
Jun 12, 2013 5.495 5.508 5.402 5.402 726,366 -0.08(-1.48%)
Jun 11, 2013 5.522 5.529 5.464 5.483 531,266 -0.15(-2.63%)
Jun 10, 2013 5.676 5.679 5.612 5.631 521,380 -0.08(-1.47%)
Jun 07, 2013 5.718 5.723 5.684 5.715 402,997 -0.04(-0.73%)
Jun 06, 2013 5.732 5.763 5.701 5.757 1,215,060 -0.01(-0.10%)
Jun 05, 2013 5.802 5.846 5.746 5.763 937,988 -0.06(-1.10%)
Jun 04, 2013 5.855 5.855 5.793 5.827 430,075 -0.04(-0.76%)
Jun 03, 2013 5.849 5.874 5.841 5.871 1,072,224 +0.01(+0.14%)
May 31, 2013 5.891 5.933 5.863 5.863 983,118 -0.09(-1.50%)
May 30, 2013 5.955 5.978 5.938 5.952 260,101 +0.01(+0.24%)
May 29, 2013 5.933 5.961 5.925 5.938 845,666 -0.03(-0.47%)
May 28, 2013 6.005 6.028 5.964 5.966 528,726 +0.05(+0.80%)
May 24, 2013 5.894 5.922 5.883 5.919 505,069 +0.02(+0.33%)
May 23, 2013 5.894 5.922 5.863 5.899 528,533 -0.11(-1.77%)
May 22, 2013 6.059 6.095 5.964 6.005 390,175 -0.07(-1.10%)
May 21, 2013 6.042 6.075 6.032 6.072 541,642 -0.03(-0.55%)
May 20, 2013 6.098 6.109 6.085 6.106 261,795 -0.03(-0.41%)
May 17, 2013 6.103 6.151 6.103 6.131 459,180 +0.03(+0.55%)
May 16, 2013 6.103 6.156 6.072 6.098 375,096 -0.02(-0.27%)
May 15, 2013 6.114 6.137 6.093 6.114 634,584 +0.10(+1.62%)
May 13, 2013 5.994 6.019 5.972 6.017 534,375 -0.06(-0.92%)
May 10, 2013 6.042 6.075 6.033 6.072 230,243 +0.02(+0.28%)
May 09, 2013 6.081 6.084 6.047 6.056 416,217 -0.07(-1.14%)
May 08, 2013 6.095 6.126 6.072 6.126 505,846 +0.06(+1.01%)
May 07, 2013 6.061 6.081 6.053 6.064 647,815 +0.04(+0.65%)
May 06, 2013 6.022 6.039 6.003 6.025 298,647 -0.03(-0.55%)
May 03, 2013 6.039 6.089 6.050 6.059 812,385 +0.00(+0.00%)
May 02, 2013 6.003 6.070 6.003 6.059 476,809 +0.08(+1.26%)
May 01, 2013 5.994 6.011 5.975 5.983 703,135 -0.05(-0.83%)
Apr 30, 2013 5.952 6.033 5.952 6.033 819,709 +0.11(+1.89%)
Apr 29, 2013 5.902 5.944 5.897 5.922 531,882 +0.06(+1.00%)
Apr 26, 2013 5.866 5.883 5.852 5.863 750,252 -0.06(-0.94%)
Apr 25, 2013 5.933 5.933 5.883 5.919 594,562 +0.01(+0.24%)
Apr 24, 2013 5.899 5.911 5.860 5.905 455,050 +0.04(+0.71%)
Apr 23, 2013 5.793 5.880 5.793 5.863 649,416 +0.04(+0.77%)
Apr 22, 2013 5.838 5.838 5.796 5.818 628,180 +0.03(+0.43%)
Apr 19, 2013 5.785 5.849 5.771 5.793 595,135 +0.05(+0.88%)
Apr 18, 2013 5.746 5.760 5.710 5.743 521,101 +0.07(+1.28%)
Apr 17, 2013 5.684 5.733 5.665 5.670 690,971 -0.02(-0.39%)
Apr 16, 2013 5.740 5.765 5.687 5.693 837,349 +0.14(+2.57%)
Apr 15, 2013 5.640 5.670 5.548 5.550 715,631 -0.12(-2.12%)
Apr 12, 2013 5.698 5.710 5.654 5.670 616,099 -0.13(-2.26%)
Apr 11, 2013 5.802 5.827 5.771 5.802 503,848 +0.03(+0.53%)
Apr 10, 2013 5.779 5.798 5.771 5.771 1,159,701 +0.01(+0.19%)
Apr 09, 2013 5.696 5.774 5.693 5.760 556,177 +0.01(+0.19%)
Apr 08, 2013 5.712 5.751 5.704 5.749 474,775 +0.03(+0.49%)
Apr 05, 2013 5.726 5.729 5.684 5.721 551,252 -0.03(-0.44%)
Apr 04, 2013 5.835 5.835 5.726 5.746 620,322 -0.11(-1.86%)
Apr 03, 2013 5.863 5.880 5.838 5.855 1,649,867 -0.06(-1.04%)
Apr 02, 2013 5.941 5.972 5.911 5.916 1,000,275 +0.03(+0.47%)
Apr 01, 2013 5.919 5.947 5.888 5.888 1,144,192 -0.04(-0.71%)
Mar 28, 2013 5.899 5.933 5.894 5.930 511,595 +0.05(+0.81%)
Mar 27, 2013 5.860 5.894 5.846 5.883 819,501 +0.03(+0.57%)
Mar 26, 2013 5.804 5.880 5.804 5.849 721,115 +0.04(+0.62%)
Mar 25, 2013 5.824 5.874 5.804 5.813 424,158 -0.01(-0.14%)
Mar 22, 2013 5.802 5.852 5.802 5.821 486,261 +0.01(+0.19%)
Mar 21, 2013 5.799 5.849 5.779 5.810 685,599 -0.04(-0.67%)
Mar 20, 2013 5.841 5.877 5.841 5.849 395,003 +0.01(+0.14%)
Mar 19, 2013 5.891 5.922 5.830 5.841 717,841 -0.12(-1.97%)
Mar 18, 2013 5.925 5.972 5.925 5.958 568,093 -0.07(-1.20%)
Mar 15, 2013 6.028 6.052 5.989 6.031 362,352 -0.03(-0.51%)
Mar 14, 2013 6.078 6.112 6.031 6.061 1,214,695 +0.01(+0.23%)
Mar 13, 2013 6.078 6.092 5.975 6.047 1,619,616 -0.07(-1.19%)
Mar 12, 2013 6.142 6.142 6.095 6.120 754,765 -0.02(-0.36%)
Mar 11, 2013 6.145 6.167 6.109 6.142 1,156,388 -0.02(-0.36%)
Mar 08, 2013 6.092 6.181 6.092 6.165 2,077,464 +0.10(+1.66%)
Mar 07, 2013 5.994 6.075 5.989 6.064 602,875 +0.10(+1.73%)
Mar 06, 2013 5.969 5.997 5.947 5.961 601,883 +0.03(+0.57%)
Mar 05, 2013 5.916 5.961 5.913 5.927 758,809 +0.07(+1.14%)
Mar 04, 2013 5.860 5.885 5.818 5.860 1,436,933 -0.04(-0.76%)
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.