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

The India Fund, Inc. (NY: IFN )

17.30 +0.13 (+0.74%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 6, 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 (%)
Jun 30, 2005 6.393 6.497 6.206 6.206 1,687,704 -0.17(-2.71%)
Jun 29, 2005 6.339 6.485 6.316 6.379 1,723,776 +0.04(+0.62%)
Jun 28, 2005 6.134 6.339 6.092 6.339 1,234,154 +0.12(+1.91%)
Jun 27, 2005 6.217 6.227 6.121 6.221 1,491,951 -0.12(-1.90%)
Jun 24, 2005 6.306 6.352 6.306 6.341 925,856 +0.04(+0.66%)
Jun 23, 2005 6.316 6.339 6.289 6.300 1,594,397 -0.02(-0.26%)
Jun 22, 2005 6.279 6.337 6.240 6.316 1,934,438 +0.10(+1.64%)
Jun 21, 2005 6.138 6.215 6.138 6.215 1,309,666 +0.10(+1.67%)
Jun 20, 2005 6.071 6.134 6.071 6.113 1,377,001 +0.06(+1.03%)
Jun 17, 2005 6.109 6.121 6.050 6.050 1,221,168 -0.04(-0.68%)
Jun 16, 2005 6.071 6.129 6.065 6.092 701,246 -0.02(-0.34%)
Jun 15, 2005 6.142 6.192 6.000 6.113 2,053,237 +0.02(+0.38%)
Jun 14, 2005 5.903 6.134 5.901 6.090 1,670,389 +0.22(+3.68%)
Jun 13, 2005 5.824 5.894 5.822 5.874 693,069 +0.06(+1.07%)
Jun 10, 2005 5.801 5.851 5.780 5.811 388,138 -0.01(-0.18%)
Jun 09, 2005 5.899 5.905 5.817 5.822 708,941 -0.08(-1.41%)
Jun 08, 2005 5.921 5.957 5.888 5.905 959,043 +0.06(+1.00%)
Jun 07, 2005 5.801 5.863 5.790 5.847 965,776 +0.07(+1.22%)
Jun 06, 2005 5.738 5.778 5.697 5.776 1,004,253 +0.07(+1.24%)
Jun 03, 2005 5.699 5.759 5.682 5.705 1,051,388 +0.01(+0.15%)
Jun 02, 2005 5.659 5.728 5.647 5.697 678,640 -0.03(-0.54%)
Jun 01, 2005 5.718 5.751 5.684 5.728 669,021 +0.03(+0.55%)
May 31, 2005 5.766 5.770 5.670 5.697 763,290 -0.04(-0.72%)
May 27, 2005 5.695 5.766 5.689 5.738 1,135,557 +0.04(+0.73%)
May 26, 2005 5.562 5.699 5.562 5.697 773,871 +0.17(+3.09%)
May 25, 2005 5.724 5.728 5.514 5.526 1,105,256 -0.17(-2.92%)
May 24, 2005 5.659 5.695 5.630 5.693 408,819 +0.04(+0.66%)
May 23, 2005 5.635 5.718 5.635 5.655 745,013 +0.01(+0.11%)
May 20, 2005 5.682 5.682 5.583 5.649 495,393 -0.02(-0.29%)
May 19, 2005 5.666 5.693 5.616 5.666 868,621 +0.05(+0.93%)
May 18, 2005 5.512 5.645 5.512 5.614 1,238,483 +0.12(+2.27%)
May 17, 2005 5.614 5.614 5.468 5.489 1,050,907 -0.15(-2.62%)
May 16, 2005 5.564 5.655 5.564 5.637 803,691 +0.11(+1.92%)
May 13, 2005 5.593 5.601 5.520 5.531 279,440 +0.01(+0.19%)
May 12, 2005 5.614 5.614 5.520 5.520 323,208 -0.02(-0.45%)
May 11, 2005 5.458 5.570 5.458 5.545 386,214 +0.06(+1.02%)
May 10, 2005 5.635 5.635 5.489 5.489 470,864 -0.16(-2.83%)
May 09, 2005 5.624 5.649 5.599 5.649 792,148 +0.09(+1.57%)
May 06, 2005 5.541 5.591 5.524 5.562 596,876 +0.07(+1.33%)
May 05, 2005 5.520 5.580 5.479 5.489 553,109 -0.02(-0.34%)
May 04, 2005 5.416 5.510 5.416 5.508 819,563 +0.13(+2.48%)
May 03, 2005 5.364 5.427 5.364 5.375 195,271 -0.03(-0.50%)
May 02, 2005 5.358 5.406 5.339 5.402 369,380 +0.07(+1.37%)
Apr 29, 2005 5.281 5.343 5.256 5.329 961,928 +0.04(+0.71%)
Apr 28, 2005 5.395 5.406 5.285 5.291 1,036,478 -0.15(-2.75%)
Apr 27, 2005 5.375 5.452 5.343 5.441 669,502 +0.06(+1.08%)
Apr 26, 2005 5.323 5.441 5.323 5.383 905,656 -0.09(-1.56%)
Apr 25, 2005 5.437 5.476 5.427 5.468 795,515 +0.12(+2.29%)
Apr 22, 2005 5.437 5.470 5.283 5.346 1,009,544 -0.07(-1.31%)
Apr 21, 2005 5.333 5.416 5.302 5.416 1,064,374 +0.19(+3.70%)
Apr 20, 2005 5.433 5.447 5.208 5.223 1,050,907 -0.16(-2.94%)
Apr 19, 2005 5.239 5.431 5.227 5.381 968,181 +0.19(+3.73%)
Apr 18, 2005 5.052 5.229 5.011 5.187 1,962,334 +0.11(+2.17%)
Apr 15, 2005 5.323 5.335 5.077 5.077 2,221,093 -0.24(-4.53%)
Apr 14, 2005 5.479 5.485 5.302 5.318 1,942,134 -0.21(-3.76%)
Apr 13, 2005 5.562 5.597 5.526 5.526 428,539 -0.07(-1.19%)
Apr 12, 2005 5.549 5.599 5.485 5.593 1,225,978 +0.06(+1.17%)
Apr 11, 2005 5.541 5.551 5.460 5.528 719,522 -0.01(-0.23%)
Apr 08, 2005 5.728 5.728 5.541 5.541 828,701 -0.21(-3.69%)
Apr 07, 2005 5.734 5.755 5.709 5.753 455,473 -0.01(-0.11%)
Apr 06, 2005 5.770 5.795 5.738 5.759 391,505 +0.04(+0.62%)
Apr 05, 2005 5.707 5.759 5.699 5.724 692,588 -0.00(-0.07%)
Apr 04, 2005 5.749 5.788 5.697 5.728 1,463,574 +0.03(+0.55%)
Apr 01, 2005 5.728 5.780 5.666 5.697 1,154,314 +0.05(+0.85%)
Mar 31, 2005 5.624 5.655 5.562 5.649 1,022,049 +0.10(+1.76%)
Mar 30, 2005 5.447 5.551 5.427 5.551 737,799 +0.16(+2.89%)
Mar 29, 2005 5.406 5.447 5.366 5.395 1,789,187 -0.10(-1.74%)
Mar 28, 2005 5.447 5.535 5.447 5.491 1,040,326 +0.10(+1.77%)
Mar 24, 2005 5.408 5.447 5.395 5.395 1,496,280 -0.01(-0.23%)
Mar 23, 2005 5.406 5.445 5.354 5.408 1,434,716 -0.05(-0.91%)
Mar 22, 2005 5.516 5.572 5.449 5.458 1,778,606 -0.10(-1.87%)
Mar 21, 2005 5.614 5.635 5.531 5.562 1,643,936 -0.12(-2.19%)
Mar 18, 2005 5.786 5.817 5.678 5.686 1,464,536 -0.05(-0.91%)
Mar 17, 2005 5.635 5.747 5.614 5.738 895,074 +0.13(+2.26%)
Mar 16, 2005 5.822 5.822 5.591 5.612 2,548,149 -0.23(-3.98%)
Mar 15, 2005 5.994 6.019 5.826 5.845 1,203,853 -0.15(-2.56%)
Mar 14, 2005 6.030 6.032 5.978 5.998 917,680 +0.00(+0.07%)
Mar 11, 2005 6.019 6.134 5.946 5.994 873,431 +0.01(+0.10%)
Mar 10, 2005 6.217 6.227 5.988 5.988 1,170,186 -0.19(-3.03%)
Mar 09, 2005 6.175 6.185 6.092 6.175 983,572 -0.05(-0.83%)
Mar 08, 2005 6.175 6.279 6.167 6.227 1,043,692 +0.01(+0.17%)
Mar 07, 2005 6.300 6.339 6.144 6.217 1,554,477 -0.06(-0.99%)
Mar 04, 2005 6.152 6.310 6.152 6.279 2,476,966 +0.16(+2.65%)
Mar 03, 2005 6.061 6.125 6.040 6.117 1,772,834 +0.12(+1.98%)
Mar 02, 2005 6.011 6.019 5.915 5.998 1,495,799 +0.03(+0.52%)
Mar 01, 2005 5.894 5.980 5.894 5.967 1,339,004 +0.07(+1.23%)
Feb 28, 2005 5.978 6.050 5.894 5.894 2,642,418 +0.04(+0.60%)
Feb 25, 2005 5.822 5.867 5.790 5.859 2,114,800 +0.11(+1.95%)
Feb 24, 2005 5.695 5.749 5.641 5.747 1,678,084 +0.10(+1.84%)
Feb 23, 2005 5.635 5.643 5.603 5.643 653,149 +0.06(+1.04%)
Feb 22, 2005 5.701 5.701 5.574 5.585 2,272,076 -0.01(-0.22%)
Feb 18, 2005 5.562 5.622 5.522 5.597 731,546 +0.08(+1.39%)
Feb 17, 2005 5.678 5.686 5.520 5.520 1,608,345 -0.11(-1.88%)
Feb 16, 2005 5.674 5.674 5.593 5.626 1,483,775 -0.05(-0.95%)
Feb 15, 2005 5.722 5.726 5.647 5.680 1,732,433 -0.00(-0.04%)
Feb 14, 2005 5.722 5.759 5.666 5.682 3,730,360 -0.01(-0.22%)
Feb 11, 2005 5.751 5.751 5.655 5.695 4,050,201 +0.03(+0.48%)
Feb 10, 2005 5.786 5.832 5.591 5.668 3,266,229 -0.12(-2.05%)
Feb 09, 2005 5.882 5.882 5.782 5.786 1,287,060 -0.05(-0.78%)
Feb 08, 2005 5.967 5.978 5.803 5.832 960,966 -0.12(-2.03%)
Feb 07, 2005 5.919 5.953 5.899 5.953 1,490,989 -0.00(-0.07%)
Feb 04, 2005 5.768 5.996 5.732 5.957 1,799,768 +0.24(+4.14%)
Feb 03, 2005 5.676 5.738 5.632 5.720 1,852,194 +0.10(+1.70%)
Feb 02, 2005 5.657 5.659 5.605 5.624 954,233 -0.01(-0.11%)
Feb 01, 2005 5.635 5.641 5.531 5.630 2,161,454 -0.01(-0.22%)
Jan 31, 2005 5.664 5.707 5.637 5.643 3,372,041 +0.04(+0.67%)
Jan 28, 2005 5.620 5.676 5.599 5.605 2,117,205 +0.07(+1.24%)
Jan 27, 2005 5.499 5.541 5.499 5.537 882,088 +0.08(+1.45%)
Jan 26, 2005 5.406 5.501 5.406 5.458 1,766,582 +0.08(+1.43%)
Jan 25, 2005 5.437 5.510 5.381 5.381 1,465,498 -0.05(-0.84%)
Jan 24, 2005 5.560 5.562 5.410 5.427 1,048,502 -0.13(-2.39%)
Jan 21, 2005 5.599 5.630 5.556 5.560 374,671 -0.04(-0.63%)
Jan 20, 2005 5.678 5.678 5.572 5.595 1,107,661 -0.08(-1.43%)
Jan 19, 2005 5.759 5.761 5.676 5.676 998,482 -0.08(-1.44%)
Jan 18, 2005 5.720 5.788 5.684 5.759 1,653,555 +0.03(+0.51%)
Jan 14, 2005 5.697 5.747 5.630 5.730 1,177,881 +0.06(+1.14%)
Jan 13, 2005 5.676 5.741 5.655 5.666 1,886,342 +0.15(+2.68%)
Jan 12, 2005 5.412 5.518 5.406 5.518 2,428,389 +0.06(+1.07%)
Jan 11, 2005 5.593 5.603 5.418 5.460 2,603,941 -0.18(-3.14%)
Jan 10, 2005 5.614 5.686 5.583 5.637 2,808,832 -0.26(-4.37%)
Jan 07, 2005 5.863 5.926 5.853 5.894 788,300 +0.06(+1.03%)
Jan 06, 2005 5.842 5.861 5.793 5.834 795,996 -0.02(-0.39%)
Jan 05, 2005 6.009 6.009 5.811 5.857 1,640,088 -0.27(-4.38%)
Jan 04, 2005 6.343 6.348 6.119 6.125 1,274,074 -0.22(-3.41%)
Jan 03, 2005 6.371 6.373 6.314 6.341 2,379,812 +0.18(+2.90%)
Dec 31, 2004 6.169 6.200 6.138 6.163 1,429,426 -0.00(-0.07%)
Dec 30, 2004 6.271 6.271 6.113 6.167 1,767,063 -0.10(-1.63%)
Dec 29, 2004 6.264 6.358 6.217 6.269 893,150 -0.23(-3.52%)
Dec 28, 2004 6.466 6.601 6.425 6.497 1,284,175 +0.09(+1.33%)
Dec 27, 2004 6.196 6.443 6.185 6.412 1,126,418 +0.18(+2.90%)
Dec 23, 2004 6.225 6.231 6.165 6.231 833,992 +0.06(+0.94%)
Dec 22, 2004 6.233 6.233 6.117 6.173 871,507 -0.01(-0.13%)
Dec 21, 2004 6.144 6.227 6.119 6.181 934,513 +0.06(+1.02%)
Dec 20, 2004 6.040 6.119 5.998 6.119 787,819 +0.15(+2.44%)
Dec 17, 2004 5.996 6.030 5.886 5.973 666,616 -0.07(-1.24%)
Dec 16, 2004 6.144 6.144 6.030 6.048 585,814 -0.11(-1.72%)
Dec 15, 2004 6.090 6.154 5.965 6.154 1,871,432 -0.01(-0.14%)
Dec 14, 2004 6.030 6.173 6.009 6.163 1,241,850 +0.10(+1.68%)
Dec 13, 2004 5.884 6.061 5.884 6.061 925,856 +0.16(+2.71%)
Dec 10, 2004 5.863 5.903 5.822 5.901 540,604 -0.00(-0.07%)
Dec 09, 2004 5.913 5.913 5.780 5.905 1,072,069 -0.01(-0.25%)
Dec 08, 2004 5.847 5.921 5.842 5.919 551,666 +0.05(+0.78%)
Dec 07, 2004 5.890 5.896 5.826 5.874 1,002,810 -0.01(-0.21%)
Dec 06, 2004 5.759 5.886 5.759 5.886 1,135,076 +0.03(+0.46%)
Dec 03, 2004 5.934 5.946 5.853 5.859 822,449 -0.11(-1.78%)
Dec 02, 2004 5.913 6.027 5.913 5.965 1,800,730 +0.10(+1.77%)
Dec 01, 2004 5.664 5.861 5.589 5.861 1,434,235 +0.25(+4.41%)
Nov 30, 2004 5.585 5.630 5.531 5.614 704,612 +0.03(+0.52%)
Nov 29, 2004 5.612 5.614 5.499 5.585 861,407 +0.14(+2.52%)
Nov 26, 2004 5.406 5.481 5.397 5.447 483,850 +0.02(+0.34%)
Nov 24, 2004 5.406 5.456 5.395 5.429 896,036 +0.03(+0.50%)
Nov 23, 2004 5.406 5.429 5.373 5.402 518,479 +0.03(+0.62%)
Nov 22, 2004 5.302 5.375 5.200 5.368 756,557 -0.04(-0.69%)
Nov 19, 2004 5.545 5.545 5.368 5.406 669,021 -0.15(-2.73%)
Nov 18, 2004 5.666 5.678 5.510 5.558 465,092 -0.02(-0.45%)
Nov 17, 2004 5.684 5.684 5.570 5.583 592,067 +0.01(+0.26%)
Nov 16, 2004 5.630 5.643 5.520 5.568 635,354 -0.11(-2.01%)
Nov 15, 2004 5.659 5.701 5.614 5.682 539,642 +0.07(+1.22%)
Nov 12, 2004 5.607 5.614 5.524 5.614 373,709 +0.02(+0.30%)
Nov 11, 2004 5.460 5.614 5.437 5.597 910,465 +0.12(+2.28%)
Nov 10, 2004 5.610 5.612 5.468 5.472 1,389,987 -0.10(-1.75%)
Nov 09, 2004 5.551 5.570 5.476 5.570 887,379 +0.10(+1.86%)
Nov 08, 2004 5.385 5.510 5.368 5.468 1,198,082 +0.16(+2.94%)
Nov 05, 2004 5.427 5.489 5.312 5.312 1,281,770 -0.04(-0.78%)
Nov 04, 2004 5.406 5.435 5.308 5.354 1,096,117 -0.01(-0.27%)
Nov 03, 2004 5.385 5.474 5.364 5.368 1,464,536 +0.04(+0.78%)
Nov 02, 2004 5.233 5.383 5.229 5.327 1,342,852 +0.12(+2.28%)
Nov 01, 2004 5.198 5.239 4.585 5.208 358,318 +0.02(+0.48%)
Oct 29, 2004 5.215 5.227 5.119 5.183 530,503 -0.08(-1.58%)
Oct 28, 2004 5.269 5.291 5.242 5.266 458,840 +0.02(+0.48%)
Oct 27, 2004 5.115 5.283 5.077 5.242 890,746 +0.11(+2.06%)
Oct 26, 2004 4.969 5.136 4.969 5.136 565,133 +0.19(+3.78%)
Oct 25, 2004 5.002 5.023 4.940 4.948 1,320,728 -0.16(-3.09%)
Oct 22, 2004 5.136 5.146 5.054 5.106 227,977 -0.01(-0.16%)
Oct 21, 2004 5.042 5.115 5.031 5.115 252,506 +0.06(+1.23%)
Oct 20, 2004 5.025 5.052 4.980 5.052 666,135 -0.03(-0.61%)
Oct 19, 2004 5.133 5.200 5.052 5.084 1,273,112 -0.01(-0.16%)
Oct 18, 2004 5.092 5.092 5.021 5.092 556,475 -0.02(-0.33%)
Oct 15, 2004 4.980 5.123 4.963 5.108 619,482 +0.13(+2.59%)
Oct 14, 2004 5.096 5.129 4.948 4.980 1,592,954 -0.11(-2.20%)
Oct 13, 2004 5.011 5.113 5.005 5.092 814,272 -0.01(-0.12%)
Oct 12, 2004 5.148 5.156 5.094 5.098 663,730 -0.05(-0.97%)
Oct 11, 2004 5.194 5.194 5.084 5.148 338,598 -0.04(-0.68%)
Oct 08, 2004 5.127 5.208 5.127 5.183 280,402 +0.00(+0.08%)
Oct 07, 2004 5.239 5.239 5.154 5.179 575,233 +0.04(+0.85%)
Oct 06, 2004 5.108 5.136 5.027 5.136 454,992 -0.04(-0.68%)
Oct 05, 2004 5.227 5.252 5.073 5.171 546,856 -0.07(-1.39%)
Oct 04, 2004 5.235 5.258 5.202 5.244 876,798 +0.07(+1.29%)
Oct 01, 2004 5.002 5.177 5.002 5.177 922,489 +0.24(+4.84%)
Sep 30, 2004 4.907 4.975 4.907 4.938 276,554 +0.06(+1.32%)
Sep 29, 2004 4.749 4.876 4.732 4.874 626,696 +0.18(+3.76%)
Sep 28, 2004 4.740 4.751 4.691 4.697 616,596 -0.06(-1.35%)
Sep 27, 2004 4.807 4.811 4.761 4.761 674,312 -0.06(-1.17%)
Sep 24, 2004 4.865 4.898 4.801 4.817 341,965 -0.04(-0.86%)
Sep 23, 2004 4.938 4.938 4.844 4.859 542,527 -0.09(-1.89%)
Sep 22, 2004 5.084 5.084 4.942 4.953 484,331 -0.16(-3.21%)
Sep 21, 2004 5.177 5.177 5.042 5.117 989,343 +0.06(+1.19%)
Sep 20, 2004 5.102 5.125 4.988 5.057 2,101,333 -0.05(-0.90%)
Sep 17, 2004 5.052 5.136 5.032 5.102 1,459,727 +0.17(+3.54%)
Sep 16, 2004 4.799 4.946 4.784 4.928 693,550 +0.22(+4.68%)
Sep 15, 2004 4.834 4.855 4.699 4.707 1,076,398 -0.14(-2.83%)
Sep 14, 2004 4.805 4.851 4.740 4.844 910,946 +0.06(+1.26%)
Sep 13, 2004 4.657 4.838 4.657 4.784 874,393 +0.15(+3.18%)
Sep 10, 2004 4.595 4.651 4.570 4.637 762,809 +0.06(+1.36%)
Sep 09, 2004 4.553 4.574 4.543 4.574 514,150 +0.05(+1.15%)
Sep 08, 2004 4.485 4.574 4.485 4.522 463,649 +0.04(+0.83%)
Sep 07, 2004 4.489 4.553 4.466 4.485 482,407 +0.02(+0.37%)
Sep 03, 2004 4.481 4.489 4.441 4.468 173,628 +0.01(+0.23%)
Sep 02, 2004 4.408 4.474 4.408 4.458 395,352 +0.04(+0.85%)
Sep 01, 2004 4.393 4.468 4.393 4.420 428,058 +0.03(+0.71%)
Aug 31, 2004 4.410 4.427 4.377 4.389 537,718 +0.02(+0.48%)
Aug 30, 2004 4.377 4.418 4.348 4.368 695,474 +0.10(+2.44%)
Aug 27, 2004 4.241 4.304 4.239 4.264 377,557 +0.01(+0.20%)
Aug 26, 2004 4.285 4.318 4.256 4.256 411,224 -0.06(-1.30%)
Aug 25, 2004 4.325 4.325 4.273 4.312 393,428 +0.06(+1.47%)
Aug 24, 2004 4.385 4.385 4.241 4.250 754,633 +0.01(+0.15%)
Aug 23, 2004 4.304 4.320 4.244 4.244 285,692 -0.07(-1.59%)
Aug 20, 2004 4.252 4.312 4.250 4.312 328,017 -0.03(-0.77%)
Aug 19, 2004 4.377 4.377 4.293 4.345 275,592 +0.05(+1.21%)
Aug 18, 2004 4.200 4.293 4.179 4.293 430,944 +0.04(+0.88%)
Aug 17, 2004 4.192 4.283 4.179 4.256 750,785 +0.08(+1.84%)
Aug 16, 2004 4.210 4.210 4.138 4.179 1,084,574 +0.02(+0.60%)
Aug 13, 2004 4.310 4.366 4.106 4.154 1,330,347 -0.11(-2.68%)
Aug 12, 2004 4.366 4.385 4.262 4.269 392,947 -0.12(-2.70%)
Aug 11, 2004 4.397 4.424 4.372 4.387 437,677 -0.10(-2.31%)
Aug 10, 2004 4.387 4.558 4.377 4.491 1,021,087 +0.12(+2.86%)
Aug 09, 2004 4.318 4.408 4.314 4.366 588,700 +0.09(+2.19%)
Aug 06, 2004 4.368 4.387 4.266 4.273 616,115 -0.17(-3.93%)
Aug 05, 2004 4.485 4.564 4.439 4.447 324,170 -0.00(-0.05%)
Aug 04, 2004 4.451 4.454 4.372 4.449 400,162 +0.00(+0.00%)
Aug 03, 2004 4.582 4.585 4.447 4.449 310,703 -0.12(-2.64%)
Aug 02, 2004 4.632 4.637 4.553 4.570 723,851 -0.08(-1.79%)
Jul 30, 2004 4.605 4.657 4.595 4.653 636,796 +0.08(+1.82%)
Jul 29, 2004 4.553 4.637 4.553 4.570 433,348 +0.02(+0.37%)
Jul 28, 2004 4.578 4.593 4.533 4.553 209,700 -0.04(-0.77%)
Jul 27, 2004 4.587 4.589 4.522 4.589 223,648 -0.01(-0.23%)
Jul 26, 2004 4.587 4.689 4.576 4.599 637,277 +0.06(+1.42%)
Jul 23, 2004 4.530 4.574 4.503 4.535 285,692 -0.07(-1.49%)
Jul 22, 2004 4.595 4.616 4.576 4.603 458,840 -0.00(-0.05%)
Jul 21, 2004 4.553 4.676 4.553 4.605 1,055,716 +0.09(+2.07%)
Jul 20, 2004 4.447 4.512 4.431 4.512 293,388 +0.04(+0.84%)
Jul 19, 2004 4.460 4.497 4.439 4.474 301,083 +0.07(+1.51%)
Jul 16, 2004 4.408 4.458 4.385 4.408 677,197 +0.02(+0.38%)
Jul 15, 2004 4.387 4.460 4.375 4.391 429,501 +0.01(+0.14%)
Jul 14, 2004 4.366 4.406 4.329 4.385 792,148 -0.02(-0.52%)
Jul 13, 2004 4.443 4.443 4.397 4.408 1,053,312 -0.04(-0.98%)
Jul 12, 2004 4.483 4.522 4.451 4.451 386,214 -0.02(-0.46%)
Jul 09, 2004 4.470 4.533 4.470 4.472 593,510 +0.07(+1.65%)
Jul 08, 2004 4.522 4.522 4.399 4.399 538,680 -0.13(-2.80%)
Jul 07, 2004 4.472 4.533 4.472 4.526 1,097,560 +0.06(+1.44%)
Jul 06, 2004 4.458 4.508 4.445 4.462 377,557 +0.02(+0.52%)
Jul 02, 2004 4.512 4.512 4.439 4.439 601,205 -0.03(-0.70%)
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.