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

The India Fund, Inc. (NY: IFN )

17.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2010 6.108 6.166 6.100 6.108 1,256,135 +0.03(+0.42%)
May 27, 2010 5.968 6.117 5.968 6.083 955,643 +0.23(+3.90%)
May 26, 2010 5.983 5.983 5.823 5.855 1,747,530 -0.01(-0.11%)
May 25, 2010 5.727 5.861 5.675 5.861 1,527,955 -0.13(-2.10%)
May 24, 2010 6.015 6.089 5.987 5.987 711,645 -0.08(-1.34%)
May 21, 2010 5.867 6.068 5.844 6.068 1,198,450 +0.14(+2.34%)
May 20, 2010 5.914 6.006 5.887 5.929 1,742,879 -0.22(-3.51%)
May 19, 2010 6.209 6.302 6.078 6.145 1,582,475 -0.17(-2.67%)
May 18, 2010 6.428 6.505 6.292 6.313 592,440 -0.10(-1.60%)
May 17, 2010 6.441 6.473 6.277 6.415 885,665 -0.07(-1.05%)
May 14, 2010 6.484 6.501 6.375 6.484 1,551,085 -0.10(-1.52%)
May 13, 2010 6.646 6.659 6.558 6.584 548,475 -0.06(-0.93%)
May 12, 2010 6.548 6.665 6.548 6.646 398,348 +0.06(+0.91%)
May 11, 2010 6.650 6.684 6.580 6.586 966,253 -0.06(-0.87%)
May 10, 2010 6.569 6.654 6.566 6.644 1,569,905 +0.40(+6.35%)
May 07, 2010 6.379 6.379 6.192 6.247 2,585,891 -0.11(-1.74%)
May 06, 2010 6.488 6.509 5.865 6.358 937 -0.09(-1.42%)
May 05, 2010 6.473 6.591 6.437 6.450 2,113,054 -0.09(-1.31%)
May 04, 2010 6.755 6.812 6.518 6.535 2,176,009 -0.38(-5.52%)
May 03, 2010 6.804 6.929 6.799 6.916 539,355 +0.09(+1.28%)
Apr 30, 2010 6.942 6.942 6.821 6.829 664,632 -0.09(-1.36%)
Apr 29, 2010 6.883 6.923 6.857 6.923 825,711 +0.07(+0.96%)
Apr 28, 2010 6.821 6.897 6.816 6.857 713,956 +0.04(+0.53%)
Apr 27, 2010 6.932 6.934 6.808 6.821 79,308 -0.12(-1.73%)
Apr 26, 2010 6.987 6.991 6.897 6.940 736,950 -0.05(-0.67%)
Apr 23, 2010 6.919 7.017 6.900 6.987 988,562 +0.04(+0.65%)
Apr 22, 2010 6.810 6.944 6.793 6.942 618,931 +0.10(+1.53%)
Apr 21, 2010 6.848 6.856 6.784 6.838 853,027 -0.05(-0.71%)
Apr 20, 2010 6.825 6.889 6.825 6.887 468 +0.07(+1.03%)
Apr 19, 2010 6.652 6.827 6.586 6.816 1,503,527 +0.04(+0.57%)
Apr 16, 2010 6.883 6.897 6.761 6.778 1,101,029 -0.17(-2.46%)
Apr 15, 2010 7.000 7.008 6.917 6.949 686,743 -0.11(-1.51%)
Apr 14, 2010 7.021 7.055 6.976 7.055 779,405 +0.09(+1.35%)
Apr 13, 2010 6.959 7.004 6.889 6.961 564,008 -0.04(-0.52%)
Apr 12, 2010 7.023 7.025 6.964 6.998 734,985 -0.00(-0.06%)
Apr 09, 2010 6.989 7.019 6.964 7.002 573,850 +0.05(+0.74%)
Apr 08, 2010 6.868 6.974 6.833 6.951 858,269 +0.01(+0.18%)
Apr 07, 2010 6.996 7.017 6.936 6.938 781,454 -0.06(-0.82%)
Apr 06, 2010 6.953 7.034 6.942 6.996 1,580,562 +0.01(+0.15%)
Apr 05, 2010 6.846 6.989 6.846 6.985 1,551,235 +0.16(+2.38%)
Apr 01, 2010 6.782 6.823 6.823 6.823 784,882 +0.10(+1.43%)
Mar 31, 2010 6.686 6.750 6.678 6.727 414,792 -0.02(-0.35%)
Mar 30, 2010 6.718 6.780 6.682 6.750 569,982 -0.00(-0.06%)
Mar 29, 2010 6.710 6.774 6.708 6.755 723,564 +0.11(+1.60%)
Mar 26, 2010 6.610 6.675 6.599 6.648 864,861 +0.10(+1.60%)
Mar 25, 2010 6.654 6.661 6.539 6.543 1,727,580 -0.05(-0.81%)
Mar 24, 2010 6.597 6.629 6.552 6.597 656,713 -0.06(-0.90%)
Mar 23, 2010 6.571 6.669 6.543 6.656 1,127,337 +0.04(+0.61%)
Mar 22, 2010 6.620 6.674 6.558 6.616 1,192,191 -0.12(-1.84%)
Mar 19, 2010 6.738 6.740 6.571 6.740 1,385,922 +0.06(+0.83%)
Mar 18, 2010 6.740 6.752 6.663 6.684 691,343 -0.06(-0.82%)
Mar 17, 2010 6.678 6.782 6.678 6.740 971,833 +0.07(+1.09%)
Mar 16, 2010 6.691 6.710 6.603 6.667 1,262,901 +0.10(+1.46%)
Mar 15, 2010 6.543 6.586 6.520 6.571 1,380,609 -0.23(-3.45%)
Mar 12, 2010 6.857 6.857 6.774 6.806 1,163,440 -0.02(-0.31%)
Mar 11, 2010 6.695 6.831 6.676 6.827 1,233,231 +0.04(+0.57%)
Mar 10, 2010 6.699 6.795 6.676 6.789 1,612,211 +0.10(+1.50%)
Mar 09, 2010 6.624 6.726 6.624 6.688 1,137,427 -0.01(-0.13%)
Mar 08, 2010 6.684 6.740 6.667 6.697 964,659 -0.01(-0.22%)
Mar 05, 2010 6.603 6.718 6.603 6.712 1,419,192 +0.13(+2.01%)
Mar 04, 2010 6.627 6.633 6.575 6.580 1,148,877 -0.02(-0.36%)
Mar 03, 2010 6.571 6.633 6.541 6.603 1,687,093 +0.09(+1.34%)
Mar 02, 2010 6.488 6.533 6.424 6.516 1,956,148 +0.13(+2.11%)
Mar 01, 2010 6.296 6.383 6.253 6.381 556,356 +0.14(+2.22%)
Feb 26, 2010 6.196 6.256 6.196 6.243 795,263 +0.08(+1.28%)
Feb 25, 2010 6.061 6.179 6.057 6.164 777,694 -0.04(-0.65%)
Feb 24, 2010 6.206 6.228 6.147 6.204 729,987 +0.08(+1.29%)
Feb 23, 2010 6.334 6.379 6.087 6.125 1,851,665 -0.17(-2.68%)
Feb 22, 2010 6.354 6.390 6.270 6.294 1,119,728 -0.04(-0.64%)
Feb 19, 2010 6.305 6.358 6.273 6.334 814,810 -0.04(-0.57%)
Feb 18, 2010 6.234 6.386 6.234 6.371 777,858 +0.03(+0.54%)
Feb 17, 2010 6.375 6.375 6.307 6.337 619,855 +0.01(+0.20%)
Feb 16, 2010 6.219 6.324 6.174 6.324 889,312 +0.17(+2.77%)
Feb 12, 2010 6.132 6.153 6.153 6.153 784,882 -0.09(-1.43%)
Feb 11, 2010 6.151 6.250 6.123 6.243 808,030 +0.13(+2.09%)
Feb 10, 2010 6.132 6.132 6.027 6.115 925,214 -0.03(-0.52%)
Feb 09, 2010 6.055 6.209 6.053 6.147 975,767 +0.17(+2.93%)
Feb 08, 2010 6.078 6.078 5.961 5.972 816,357 -0.04(-0.67%)
Feb 05, 2010 5.993 6.053 5.818 6.012 1,931,204 -0.07(-1.09%)
Feb 04, 2010 6.330 6.330 6.078 6.078 1,494,535 -0.32(-5.06%)
Feb 03, 2010 6.398 6.484 6.392 6.403 578,628 +0.04(+0.55%)
Feb 02, 2010 6.198 6.386 6.196 6.367 1,298,520 +0.10(+1.65%)
Feb 01, 2010 6.200 6.292 6.200 6.264 1,397,615 +0.10(+1.66%)
Jan 29, 2010 6.157 6.251 6.147 6.162 1,814,105 +0.06(+1.05%)
Jan 28, 2010 6.192 6.206 6.015 6.098 2,115,520 -0.05(-0.87%)
Jan 27, 2010 6.268 6.268 6.117 6.151 2,429,778 -0.21(-3.32%)
Jan 26, 2010 6.322 6.420 6.322 6.362 1,043,359 -0.06(-0.90%)
Jan 25, 2010 6.411 6.460 6.390 6.420 1,108,090 -0.02(-0.33%)
Jan 22, 2010 6.482 6.516 6.411 6.441 1,751,244 -0.13(-1.95%)
Jan 21, 2010 6.744 6.744 6.526 6.569 2,492,507 -0.24(-3.51%)
Jan 20, 2010 6.915 6.915 6.729 6.808 790,518 -0.15(-2.09%)
Jan 19, 2010 6.727 6.963 6.720 6.953 1,563,209 +0.19(+2.74%)
Jan 15, 2010 6.829 6.767 6.767 6.767 1,160,444 -0.09(-1.31%)
Jan 14, 2010 6.865 6.868 6.842 6.857 1,004,902 +0.05(+0.69%)
Jan 13, 2010 6.838 6.838 6.804 6.810 1,297,437 +0.04(+0.66%)
Jan 12, 2010 6.772 6.825 6.725 6.765 1,419,521 -0.09(-1.34%)
Jan 11, 2010 6.793 6.861 6.793 6.857 1,816,078 +0.13(+1.93%)
Jan 08, 2010 6.793 6.793 6.676 6.727 1,012,690 -0.05(-0.72%)
Jan 07, 2010 6.784 6.829 6.765 6.776 1,294,057 -0.03(-0.47%)
Jan 06, 2010 6.740 6.825 6.740 6.808 1,030,844 +0.07(+1.01%)
Jan 05, 2010 6.637 6.744 6.637 6.740 1,416,750 +0.11(+1.60%)
Jan 04, 2010 6.550 6.740 6.550 6.634 1,487,684 +0.09(+1.31%)
Dec 31, 2009 6.469 6.548 6.548 6.548 1,336,738 +0.08(+1.25%)
Dec 30, 2009 6.373 6.475 6.349 6.467 2,444,692 +0.00(+0.07%)
Dec 29, 2009 6.443 6.475 6.418 6.462 987,957 +0.01(+0.17%)
Dec 28, 2009 6.411 6.452 6.377 6.452 856,722 +0.03(+0.46%)
Dec 24, 2009 6.328 6.435 6.328 6.422 447,340 +0.12(+1.93%)
Dec 23, 2009 6.345 6.377 6.290 6.300 1,739,719 +0.09(+1.44%)
Dec 22, 2009 6.232 6.245 6.181 6.211 1,824,016 -0.02(-0.27%)
Dec 21, 2009 6.089 6.241 6.038 6.228 2,087,154 +0.06(+1.04%)
Dec 18, 2009 6.270 6.270 6.130 6.164 2,994,002 -0.13(-2.03%)
Dec 17, 2009 6.437 6.445 6.285 6.292 1,835,030 -0.17(-2.68%)
Dec 16, 2009 6.494 6.555 6.454 6.465 677,586 -0.02(-0.29%)
Dec 15, 2009 6.477 6.516 6.450 6.484 1,333,348 -0.10(-1.46%)
Dec 14, 2009 6.537 6.584 6.522 6.580 934,966 +0.04(+0.65%)
Dec 11, 2009 6.618 6.622 6.518 6.537 764,430 -0.05(-0.78%)
Dec 10, 2009 6.620 6.697 6.569 6.588 806,876 -0.02(-0.36%)
Dec 09, 2009 6.578 6.646 6.537 6.612 623,170 +0.03(+0.39%)
Dec 08, 2009 6.648 6.671 6.558 6.586 1,021,228 -0.06(-0.87%)
Dec 07, 2009 6.708 6.708 6.561 6.644 1,175,612 -0.13(-1.89%)
Dec 04, 2009 6.755 6.778 6.599 6.772 1,508,080 +0.17(+2.62%)
Dec 03, 2009 6.665 6.770 6.599 6.599 859,544 -0.11(-1.62%)
Dec 02, 2009 6.607 6.727 6.593 6.708 1,241,478 +0.03(+0.51%)
Dec 01, 2009 6.537 6.682 6.531 6.674 1,775,207 +0.21(+3.27%)
Nov 30, 2009 6.403 6.484 6.398 6.462 1,337,399 +0.09(+1.34%)
Nov 27, 2009 6.343 6.413 6.209 6.377 1,095,042 -0.21(-3.20%)
Nov 25, 2009 6.590 6.601 6.554 6.588 1,530,956 +0.07(+1.05%)
Nov 24, 2009 6.516 6.545 6.482 6.520 2,045,575 -0.03(-0.52%)
Nov 23, 2009 6.590 6.665 6.531 6.554 2,036,652 +0.05(+0.75%)
Nov 20, 2009 6.458 6.580 6.452 6.505 1,482,588 +0.02(+0.36%)
Nov 19, 2009 6.578 6.578 6.405 6.482 1,581,795 -0.17(-2.60%)
Nov 18, 2009 6.614 6.654 6.524 6.654 1,162,211 +0.04(+0.68%)
Nov 17, 2009 6.582 6.714 6.582 6.610 1,654,310 -0.15(-2.15%)
Nov 16, 2009 6.667 6.772 6.612 6.755 1,997,717 +0.21(+3.16%)
Nov 13, 2009 6.516 6.584 6.492 6.548 756,398 +0.14(+2.23%)
Nov 12, 2009 6.533 6.561 6.398 6.405 1,192,533 -0.18(-2.78%)
Nov 11, 2009 6.616 6.644 6.546 6.588 1,470,730 +0.04(+0.55%)
Nov 10, 2009 6.499 6.552 6.366 6.552 1,362,375 +0.05(+0.72%)
Nov 09, 2009 6.405 6.524 6.386 6.505 1,604,071 +0.21(+3.39%)
Nov 06, 2009 6.256 6.302 6.164 6.292 1,074,698 -0.05(-0.84%)
Nov 05, 2009 6.091 6.345 6.087 6.345 1,179,025 +0.31(+5.20%)
Nov 04, 2009 6.055 6.088 5.983 6.032 1,646,841 +0.15(+2.50%)
Nov 03, 2009 5.878 5.897 5.774 5.884 2,132,291 -0.13(-2.13%)
Nov 02, 2009 5.987 6.115 5.908 6.012 2,078,845 +0.03(+0.53%)
Oct 30, 2009 6.238 6.238 5.936 5.980 4,019,591 -0.30(-4.82%)
Oct 29, 2009 6.100 6.307 6.098 6.283 1,513,224 +0.21(+3.51%)
Oct 28, 2009 6.081 6.181 6.036 6.070 2,753,736 -0.09(-1.49%)
Oct 27, 2009 6.347 6.371 6.142 6.162 2,526,706 -0.22(-3.47%)
Oct 26, 2009 6.405 6.465 6.358 6.383 1,760,016 -0.06(-0.93%)
Oct 23, 2009 6.456 6.477 6.390 6.443 1,218,072 -0.09(-1.40%)
Oct 22, 2009 6.501 6.552 6.304 6.535 1,690,357 +0.03(+0.43%)
Oct 21, 2009 6.622 6.622 6.505 6.507 1,258,587 -0.14(-2.05%)
Oct 20, 2009 6.494 6.644 6.484 6.644 1,663,387 -0.06(-0.86%)
Oct 19, 2009 6.588 6.718 6.541 6.701 1,634,182 +0.20(+3.15%)
Oct 16, 2009 6.454 6.525 6.454 6.497 1,213,346 -0.04(-0.56%)
Oct 15, 2009 6.539 6.558 6.484 6.533 744,625 -0.01(-0.10%)
Oct 14, 2009 6.441 6.580 6.441 6.539 1,990,079 +0.14(+2.23%)
Oct 13, 2009 6.398 6.409 6.358 6.396 692,679 +0.03(+0.40%)
Oct 12, 2009 6.398 6.420 6.337 6.371 1,067,702 +0.10(+1.53%)
Oct 09, 2009 6.328 6.360 6.251 6.275 1,040,606 -0.06(-0.94%)
Oct 08, 2009 6.329 6.386 6.298 6.334 951,404 +0.04(+0.64%)
Oct 07, 2009 6.354 6.354 6.264 6.294 761,073 -0.06(-0.97%)
Oct 06, 2009 6.358 6.371 6.251 6.356 1,848,622 +0.13(+2.12%)
Oct 05, 2009 6.074 6.228 6.074 6.224 1,755,088 +0.12(+1.92%)
Oct 02, 2009 5.983 6.121 5.972 6.106 1,393,597 -0.02(-0.38%)
Oct 01, 2009 6.189 6.204 6.087 6.130 1,890,694 -0.07(-1.07%)
Sep 30, 2009 6.215 6.228 6.081 6.196 1,285,823 +0.04(+0.69%)
Sep 29, 2009 6.108 6.166 6.046 6.153 1,814,592 +0.02(+0.28%)
Sep 28, 2009 6.183 6.183 6.042 6.136 1,095,520 +0.10(+1.69%)
Sep 25, 2009 6.087 6.087 5.972 6.034 892,670 +0.01(+0.19%)
Sep 24, 2009 6.089 6.196 5.995 6.023 1,630,539 -0.07(-1.09%)
Sep 23, 2009 6.185 6.185 6.081 6.089 1,305,567 -0.07(-1.07%)
Sep 22, 2009 6.130 6.164 6.104 6.155 1,525,517 +0.12(+1.91%)
Sep 21, 2009 5.972 6.049 5.893 6.040 1,295,529 -0.01(-0.18%)
Sep 18, 2009 6.085 6.085 6.027 6.051 1,358,174 +0.03(+0.57%)
Sep 17, 2009 6.091 6.091 5.985 6.017 1,430,975 -0.01(-0.11%)
Sep 16, 2009 6.076 6.132 5.989 6.023 2,335,203 +0.07(+1.18%)
Sep 15, 2009 5.899 5.961 5.887 5.953 1,563,913 +0.12(+2.05%)
Sep 14, 2009 5.846 5.846 5.780 5.833 1,706,776 -0.03(-0.51%)
Sep 11, 2009 5.846 5.929 5.810 5.863 1,511,873 -0.04(-0.61%)
Sep 10, 2009 5.799 5.906 5.788 5.899 2,076,224 -0.00(-0.04%)
Sep 09, 2009 5.970 5.972 5.818 5.901 1,945,368 +0.01(+0.14%)
Sep 08, 2009 5.884 5.972 5.884 5.893 3,018,050 +0.12(+2.11%)
Sep 04, 2009 5.756 5.812 5.684 5.771 1,678,232 +0.12(+2.11%)
Sep 03, 2009 5.611 5.660 5.539 5.652 2,221,854 +0.10(+1.84%)
Sep 02, 2009 5.547 5.607 5.486 5.550 2,885,657 -0.02(-0.31%)
Sep 01, 2009 5.646 5.684 5.545 5.567 4,044,558 -0.11(-1.99%)
Aug 31, 2009 5.637 5.695 5.588 5.680 2,863,470 -0.12(-1.99%)
Aug 28, 2009 5.776 5.863 5.761 5.795 3,554,537 +0.05(+0.82%)
Aug 27, 2009 5.705 5.767 5.686 5.748 1,713,631 +0.02(+0.34%)
Aug 26, 2009 5.737 5.759 5.605 5.729 2,485,479 -0.03(-0.48%)
Aug 25, 2009 5.805 5.842 5.722 5.756 2,404,215 +0.03(+0.45%)
Aug 24, 2009 5.823 5.897 5.720 5.731 3,628,561 +0.01(+0.26%)
Aug 21, 2009 5.682 5.754 5.631 5.716 3,432,711 +0.17(+3.08%)
Aug 20, 2009 5.543 5.609 5.473 5.545 2,697,468 +0.07(+1.33%)
Aug 19, 2009 5.458 5.541 5.368 5.473 2,634,851 -0.04(-0.74%)
Aug 18, 2009 5.545 5.571 5.475 5.513 4,674,785 +0.04(+0.80%)
Aug 17, 2009 5.547 5.618 5.398 5.470 4,080,980 -0.34(-5.78%)
Aug 14, 2009 5.919 5.951 5.737 5.805 3,250,224 -0.14(-2.37%)
Aug 13, 2009 6.121 6.168 5.912 5.946 2,876,495 -0.09(-1.41%)
Aug 12, 2009 5.983 6.072 5.869 6.032 3,125,519 +0.01(+0.21%)
Aug 11, 2009 6.147 6.165 5.812 6.019 3,921,101 -0.22(-3.52%)
Aug 10, 2009 6.497 6.601 6.142 6.238 6,950,747 -0.37(-5.58%)
Aug 07, 2009 6.575 6.740 6.537 6.607 1,909,913 +0.06(+0.94%)
Aug 06, 2009 6.691 6.691 6.450 6.546 2,045,340 -0.17(-2.51%)
Aug 05, 2009 6.806 6.878 6.526 6.714 2,509,935 -0.20(-2.96%)
Aug 04, 2009 6.981 6.981 6.733 6.919 2,477,227 +0.09(+1.25%)
Aug 03, 2009 6.823 7.032 6.772 6.834 3,413,689 +0.20(+3.02%)
Jul 31, 2009 6.396 6.712 6.396 6.633 4,464,428 +0.32(+5.03%)
Jul 30, 2009 6.251 6.409 6.232 6.315 2,219,848 +0.18(+2.96%)
Jul 29, 2009 6.351 6.351 6.113 6.134 2,535,109 -0.32(-4.93%)
Jul 28, 2009 6.366 6.469 6.301 6.452 2,038,706 +0.03(+0.40%)
Jul 27, 2009 6.441 6.521 6.358 6.426 1,367,237 -0.10(-1.54%)
Jul 24, 2009 6.546 6.548 6.422 6.526 1,011,696 -0.04(-0.55%)
Jul 23, 2009 6.356 6.699 6.307 6.563 4,068,203 +0.37(+5.92%)
Jul 22, 2009 6.185 6.230 6.096 6.196 1,641,205 -0.13(-2.06%)
Jul 21, 2009 6.426 6.462 6.200 6.326 6,715,967 -0.11(-1.66%)
Jul 20, 2009 6.409 6.501 6.366 6.433 2,579,702 +0.19(+2.97%)
Jul 17, 2009 6.266 6.285 6.192 6.247 1,618,057 +0.07(+1.07%)
Jul 16, 2009 6.151 6.206 5.997 6.181 3,299,412 -0.11(-1.70%)
Jul 15, 2009 6.275 6.398 6.270 6.288 4,636,619 +0.26(+4.32%)
Jul 14, 2009 5.927 6.034 5.863 6.027 2,094,895 +0.27(+4.67%)
Jul 13, 2009 5.686 5.791 5.545 5.759 2,035,349 +0.11(+2.00%)
Jul 10, 2009 5.607 5.701 5.579 5.646 5,211,947 -0.11(-1.93%)
Jul 09, 2009 5.857 5.859 5.716 5.756 1,602,322 +0.06(+1.09%)
Jul 08, 2009 5.895 6.008 5.616 5.695 2,677,461 -0.28(-4.64%)
Jul 07, 2009 6.115 6.249 5.931 5.972 1,449,087 -0.22(-3.48%)
Jul 06, 2009 6.226 6.251 6.004 6.187 2,810,005 -0.40(-6.12%)
Jul 02, 2009 6.661 6.688 6.537 6.590 1,342,598 -0.23(-3.41%)
Jul 01, 2009 6.699 6.887 6.682 6.823 2,686,182 +0.19(+2.83%)
Jun 30, 2009 6.411 6.680 6.292 6.635 3,133,443 +0.20(+3.08%)
Jun 29, 2009 6.482 6.482 6.366 6.437 1,204,963 +0.10(+1.62%)
Jun 26, 2009 6.106 6.388 6.106 6.334 1,380,835 +0.16(+2.59%)
Jun 25, 2009 6.032 6.185 6.029 6.174 1,613,781 +0.24(+3.99%)
Jun 24, 2009 5.833 6.042 5.833 5.938 2,017,700 +0.16(+2.69%)
Jun 23, 2009 5.771 5.810 5.671 5.782 1,154,109 +0.13(+2.30%)
Jun 22, 2009 5.955 5.955 5.567 5.652 2,249,644 -0.37(-6.13%)
Jun 19, 2009 6.012 6.068 5.951 6.021 1,311,944 +0.18(+3.03%)
Jun 18, 2009 5.929 6.004 5.835 5.844 2,702,996 -0.25(-4.03%)
Jun 17, 2009 6.217 6.217 5.831 6.089 4,869,505 -0.26(-4.07%)
Jun 16, 2009 6.633 6.661 6.345 6.347 1,698,290 -0.18(-2.75%)
Jun 15, 2009 6.757 6.757 6.345 6.526 2,749,240 -0.32(-4.67%)
Jun 12, 2009 6.972 6.983 6.772 6.846 1,187,896 -0.12(-1.68%)
Jun 11, 2009 6.840 7.038 6.825 6.964 2,393,314 +0.09(+1.30%)
Jun 10, 2009 6.908 6.912 6.526 6.874 4,761,769 +0.20(+2.94%)
Jun 09, 2009 6.652 6.729 6.575 6.678 1,746,049 +0.21(+3.20%)
Jun 08, 2009 6.345 6.569 6.345 6.471 3,699,421 -0.25(-3.77%)
Jun 05, 2009 6.876 6.923 6.680 6.725 3,450,425 -0.10(-1.47%)
Jun 04, 2009 6.202 6.825 6.202 6.825 3,898,183 +0.66(+10.69%)
Jun 03, 2009 6.497 6.548 6.051 6.166 4,079,175 -0.37(-5.62%)
Jun 02, 2009 6.642 6.642 6.422 6.533 3,207,533 +0.00(+0.00%)
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.