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 (%)
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%)
Mar 01, 2004 5.523 5.534 5.451 5.528 1,321,433 +0.29(+5.45%)
Feb 27, 2004 5.174 5.359 5.171 5.242 899,868 +0.21(+4.15%)
Feb 26, 2004 5.116 5.116 5.011 5.033 1,311,117 -0.02(-0.42%)
Feb 25, 2004 5.161 5.161 5.041 5.054 1,557,303 -0.15(-2.87%)
Feb 24, 2004 5.331 5.385 5.167 5.203 1,239,840 -0.16(-2.98%)
Feb 23, 2004 5.457 5.459 5.353 5.363 954,264 -0.13(-2.41%)
Feb 20, 2004 5.545 5.545 5.391 5.496 1,289,077 +0.00(+0.08%)
Feb 19, 2004 5.702 5.702 5.483 5.491 1,326,122 -0.22(-3.77%)
Feb 18, 2004 5.683 5.734 5.598 5.707 1,245,467 +0.08(+1.36%)
Feb 17, 2004 5.737 5.737 5.549 5.630 1,808,178 +0.14(+2.52%)
Feb 13, 2004 5.700 5.705 5.449 5.491 832,343 -0.12(-2.20%)
Feb 12, 2004 5.694 5.737 5.591 5.615 872,202 -0.05(-0.83%)
Feb 11, 2004 5.705 5.715 5.630 5.662 1,145,117 +0.01(+0.23%)
Feb 10, 2004 5.598 5.649 5.545 5.649 1,057,428 +0.10(+1.88%)
Feb 09, 2004 5.491 5.564 5.417 5.545 1,524,947 +0.29(+5.43%)
Feb 06, 2004 5.289 5.289 5.152 5.259 1,472,896 +0.12(+2.28%)
Feb 05, 2004 5.139 5.203 5.056 5.142 1,223,896 -0.03(-0.50%)
Feb 04, 2004 5.101 5.374 5.022 5.167 2,342,754 +0.12(+2.37%)
Feb 03, 2004 4.926 5.065 4.822 5.048 1,429,286 +0.01(+0.25%)
Feb 02, 2004 5.331 5.331 4.979 5.035 2,431,850 -0.04(-0.80%)
Jan 30, 2004 5.033 5.114 4.826 5.075 1,923,534 +0.01(+0.25%)
Jan 29, 2004 5.191 5.374 4.749 5.063 3,553,990 -0.13(-2.47%)
Jan 28, 2004 5.675 5.675 5.144 5.191 3,541,798 -0.48(-8.50%)
Jan 27, 2004 5.705 5.734 5.547 5.673 1,159,654 +0.06(+1.06%)
Jan 26, 2004 5.737 5.854 5.572 5.613 2,856,697 -0.08(-1.46%)
Jan 23, 2004 5.673 5.867 5.651 5.696 2,736,183 +0.16(+2.97%)
Jan 22, 2004 5.547 5.641 5.449 5.532 1,312,992 -0.07(-1.18%)
Jan 21, 2004 5.545 5.609 5.237 5.598 2,466,550 +0.06(+1.16%)
Jan 20, 2004 5.278 5.641 5.214 5.534 3,369,702 +0.30(+5.70%)
Jan 16, 2004 5.481 5.483 5.122 5.235 5,942,230 -0.42(-7.50%)
Jan 15, 2004 6.110 6.110 5.587 5.660 3,160,092 -0.45(-7.33%)
Jan 14, 2004 6.206 6.236 6.048 6.108 2,132,206 +0.03(+0.49%)
Jan 13, 2004 6.118 6.216 6.048 6.078 3,617,295 +0.08(+1.32%)
Jan 12, 2004 5.811 6.044 5.779 5.999 2,764,787 +0.28(+4.96%)
Jan 09, 2004 5.666 5.726 5.651 5.715 2,507,816 +0.10(+1.86%)
Jan 08, 2004 5.542 5.623 5.528 5.611 1,967,613 +0.17(+3.18%)
Jan 07, 2004 5.434 5.461 5.331 5.438 1,168,094 +0.00(+0.08%)
Jan 06, 2004 5.583 5.596 5.225 5.434 1,803,489 -0.09(-1.58%)
Jan 05, 2004 5.619 5.683 5.395 5.521 3,672,628 -0.02(-0.42%)
Jan 02, 2004 5.491 5.587 5.444 5.545 2,378,392 +0.17(+3.17%)
Dec 31, 2003 5.476 5.491 5.338 5.374 1,234,682 -0.06(-1.18%)
Dec 30, 2003 5.481 5.502 5.336 5.438 1,270,789 -0.05(-0.97%)
Dec 29, 2003 5.116 5.508 5.225 5.491 1,700,325 +0.38(+7.34%)
Dec 26, 2003 5.152 5.263 5.107 5.116 830,936 -0.00(-0.08%)
Dec 24, 2003 5.159 5.225 5.118 5.120 961,767 -0.01(-0.21%)
Dec 23, 2003 5.003 5.203 5.003 5.131 1,378,173 +0.14(+2.73%)
Dec 22, 2003 4.894 5.054 4.883 4.994 1,013,817 +0.16(+3.40%)
Dec 19, 2003 4.756 4.849 4.756 4.830 1,177,473 +0.10(+2.03%)
Dec 18, 2003 4.596 4.781 4.596 4.734 1,301,269 +0.14(+3.02%)
Dec 17, 2003 4.809 4.809 4.553 4.596 2,159,404 -0.33(-6.71%)
Dec 16, 2003 4.593 4.930 4.593 4.926 1,550,738 +0.32(+6.99%)
Dec 15, 2003 4.628 4.653 4.591 4.604 1,122,608 +0.10(+2.32%)
Dec 12, 2003 4.425 4.502 4.425 4.500 928,942 +0.10(+2.33%)
Dec 11, 2003 4.303 4.404 4.284 4.397 808,428 +0.12(+2.79%)
Dec 10, 2003 4.340 4.340 4.269 4.278 400,931 +0.00(+0.05%)
Dec 09, 2003 4.244 4.293 4.244 4.276 944,885 +0.08(+1.83%)
Dec 08, 2003 4.265 4.265 4.180 4.199 666,812 -0.06(-1.50%)
Dec 05, 2003 4.280 4.282 4.233 4.263 920,032 -0.08(-1.77%)
Dec 04, 2003 4.293 4.340 4.293 4.340 1,236,557 +0.05(+1.19%)
Dec 03, 2003 4.271 4.329 4.257 4.289 1,419,438 +0.02(+0.55%)
Dec 02, 2003 4.254 4.282 4.250 4.265 864,230 +0.01(+0.35%)
Dec 01, 2003 4.084 4.265 4.163 4.250 1,541,359 +0.17(+4.07%)
Nov 28, 2003 3.969 4.092 3.969 4.084 705,264 +0.14(+3.51%)
Nov 26, 2003 3.926 3.967 3.917 3.945 1,043,360 +0.03(+0.65%)
Nov 25, 2003 3.890 3.939 3.890 3.920 1,352,851 +0.04(+1.10%)
Nov 24, 2003 3.839 3.883 3.839 3.877 1,232,337 +0.10(+2.65%)
Nov 21, 2003 3.736 3.785 3.736 3.777 1,009,597 +0.09(+2.37%)
Nov 20, 2003 3.790 3.790 3.625 3.689 1,809,116 -0.17(-4.53%)
Nov 19, 2003 3.770 3.888 3.764 3.864 1,168,094 +0.07(+1.80%)
Nov 18, 2003 3.839 3.890 3.783 3.796 1,102,445 -0.05(-1.38%)
Nov 17, 2003 3.881 3.960 3.796 3.849 1,536,670 -0.12(-2.96%)
Nov 14, 2003 4.022 4.052 3.967 3.967 1,180,755 -0.08(-1.90%)
Nov 13, 2003 4.048 4.073 4.020 4.043 1,144,648 -0.06(-1.46%)
Nov 12, 2003 3.956 4.103 3.926 4.103 1,257,190 +0.13(+3.39%)
Nov 11, 2003 4.107 4.107 3.977 3.969 1,199,981 -0.11(-2.62%)
Nov 10, 2003 4.105 4.126 4.080 4.075 784,982 -0.03(-0.73%)
Nov 07, 2003 4.094 4.163 4.073 4.105 743,716 -0.07(-1.74%)
Nov 06, 2003 4.186 4.190 4.065 4.178 1,321,433 -0.07(-1.61%)
Nov 05, 2003 4.265 4.382 4.207 4.246 1,486,964 -0.11(-2.45%)
Nov 04, 2003 4.265 4.382 4.265 4.353 1,566,325 +0.11(+2.56%)
Nov 03, 2003 4.150 4.244 4.150 4.244 1,905,490 +0.20(+4.85%)
Oct 31, 2003 4.001 4.065 4.033 4.048 1,373,015 +0.05(+1.17%)
Oct 30, 2003 3.962 3.981 3.954 4.001 936,445 +0.06(+1.46%)
Oct 29, 2003 3.898 3.943 3.881 3.943 997,874 +0.05(+1.32%)
Oct 28, 2003 3.760 3.892 3.753 3.892 1,261,879 +0.13(+3.52%)
Oct 27, 2003 3.758 3.770 3.753 3.760 1,152,151 -0.03(-0.79%)
Oct 24, 2003 3.775 3.809 3.775 3.790 487,683 +0.07(+1.89%)
Oct 23, 2003 3.728 3.728 3.608 3.719 1,152,620 -0.05(-1.36%)
Oct 22, 2003 3.807 3.807 3.764 3.770 655,558 -0.05(-1.23%)
Oct 21, 2003 3.809 3.815 3.766 3.817 1,046,642 -0.01(-0.22%)
Oct 20, 2003 3.839 3.860 3.745 3.826 1,483,212 +0.06(+1.64%)
Oct 17, 2003 3.815 3.881 3.732 3.764 1,465,393 -0.05(-1.34%)
Oct 16, 2003 3.785 3.839 3.811 3.815 893,772 +0.03(+0.79%)
Oct 15, 2003 3.817 3.834 3.790 3.785 852,038 +0.05(+1.43%)
Oct 14, 2003 3.785 3.785 3.723 3.732 1,851,788 -0.13(-3.31%)
Oct 13, 2003 3.751 3.924 3.853 3.860 3,175,097 +0.11(+2.90%)
Oct 10, 2003 3.732 3.781 3.732 3.751 1,640,303 +0.07(+1.97%)
Oct 09, 2003 3.623 3.685 3.621 3.679 1,543,704 +0.11(+3.17%)
Oct 08, 2003 3.598 3.623 3.563 3.566 1,088,377 -0.02(-0.48%)
Oct 07, 2003 3.546 3.595 3.561 3.583 1,147,930 +0.04(+1.02%)
Oct 06, 2003 3.536 3.557 3.519 3.546 988,027 +0.07(+1.96%)
Oct 03, 2003 3.463 3.476 3.463 3.478 1,431,631 +0.10(+2.90%)
Oct 02, 2003 3.384 3.391 3.369 3.380 1,294,704 +0.07(+2.06%)
Oct 01, 2003 3.233 3.316 3.233 3.312 565,993 +0.07(+2.10%)
Sep 30, 2003 3.241 3.252 3.233 3.244 455,796 +0.01(+0.46%)
Sep 29, 2003 3.235 3.235 3.224 3.229 254,626 +0.04(+1.14%)
Sep 26, 2003 3.167 3.209 3.167 3.192 248,530 +0.06(+2.04%)
Sep 25, 2003 3.126 3.137 3.116 3.128 483,462 -0.02(-0.54%)
Sep 24, 2003 3.167 3.195 3.126 3.145 659,778 +0.04(+1.37%)
Sep 23, 2003 3.039 3.131 3.094 3.103 420,157 +0.06(+2.11%)
Sep 22, 2003 3.103 3.103 3.018 3.039 434,225 -0.07(-2.26%)
Sep 19, 2003 3.114 3.124 3.107 3.109 508,315 +0.01(+0.48%)
Sep 18, 2003 3.105 3.105 3.079 3.094 880,643 -0.08(-2.62%)
Sep 17, 2003 3.220 3.182 3.173 3.177 569,276 -0.04(-1.32%)
Sep 16, 2003 3.177 3.218 3.177 3.220 618,044 +0.05(+1.62%)
Sep 15, 2003 3.173 3.173 3.094 3.169 991,778 -0.08(-2.56%)
Sep 12, 2003 3.301 3.301 3.201 3.252 474,084 -0.03(-0.97%)
Sep 11, 2003 3.282 3.295 3.273 3.284 503,626 -0.01(-0.19%)
Sep 10, 2003 3.318 3.318 3.284 3.291 677,129 -0.03(-0.84%)
Sep 09, 2003 3.299 3.354 3.297 3.318 433,287 +0.02(+0.58%)
Sep 08, 2003 3.295 3.316 3.291 3.299 468,925 +0.04(+1.11%)
Sep 05, 2003 3.229 3.305 3.229 3.263 550,988 +0.04(+1.39%)
Sep 04, 2003 3.273 3.282 3.207 3.218 822,027 -0.04(-1.24%)
Sep 03, 2003 3.297 3.305 3.259 3.259 1,092,597 -0.05(-1.55%)
Sep 02, 2003 3.329 3.329 3.278 3.310 1,003,501 +0.07(+2.31%)
Aug 29, 2003 3.203 3.239 3.203 3.235 605,383 +0.03(+1.00%)
Aug 28, 2003 3.192 3.212 3.192 3.203 652,276 +0.03(+0.87%)
Aug 27, 2003 3.092 3.177 3.092 3.175 543,954 +0.09(+2.83%)
Aug 26, 2003 3.073 3.092 3.067 3.088 1,531,981 +0.06(+2.04%)
Aug 25, 2003 3.043 3.043 2.992 3.026 622,733 -0.08(-2.47%)
Aug 22, 2003 3.124 3.135 3.088 3.103 497,530 +0.02(+0.69%)
Aug 21, 2003 3.050 3.090 3.028 3.082 780,761 +0.04(+1.40%)
Aug 20, 2003 3.060 3.060 3.015 3.039 530,824 -0.03(-0.84%)
Aug 19, 2003 3.067 3.069 3.043 3.064 647,586 +0.03(+1.13%)
Aug 18, 2003 3.007 3.045 3.007 3.030 726,366 +0.04(+1.36%)
Aug 15, 2003 2.990 2.990 2.975 2.990 42,672 +0.00(+0.14%)
Aug 14, 2003 2.990 2.990 2.943 2.986 503,626 -0.00(-0.14%)
Aug 13, 2003 2.988 3.005 2.986 2.990 370,451 +0.03(+1.01%)
Aug 12, 2003 2.943 2.975 2.943 2.960 257,909 +0.04(+1.31%)
Aug 11, 2003 2.870 2.943 2.870 2.922 309,491 +0.06(+2.24%)
Aug 08, 2003 2.826 2.879 2.826 2.858 188,508 +0.05(+1.90%)
Aug 07, 2003 2.781 2.811 2.772 2.804 405,620 +0.07(+2.41%)
Aug 06, 2003 2.766 2.766 2.738 2.738 430,942 -0.03(-1.00%)
Aug 05, 2003 2.804 2.804 2.753 2.766 156,152 -0.04(-1.44%)
Aug 04, 2003 2.809 2.819 2.798 2.806 314,180 +0.03(+1.08%)
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.