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

The India Fund, Inc. (NY: IFN )

18.06 +0.13 (+0.73%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 29, 2005 7.526 7.622 7.485 7.592 910,185 +0.13(+1.71%)
Jul 28, 2005 7.379 7.464 7.304 7.464 1,493,998 +0.22(+3.06%)
Jul 27, 2005 7.272 7.332 7.221 7.242 958,953 +0.06(+0.77%)
Jul 26, 2005 7.293 7.389 7.101 7.187 1,248,281 -0.11(-1.46%)
Jul 25, 2005 7.347 7.379 7.278 7.293 1,752,845 -0.05(-0.73%)
Jul 22, 2005 7.202 7.351 7.165 7.347 1,518,382 +0.21(+2.96%)
Jul 21, 2005 7.144 7.197 7.091 7.135 1,168,094 -0.09(-1.24%)
Jul 20, 2005 6.931 7.229 6.877 7.225 2,051,551 +0.29(+4.25%)
Jul 19, 2005 6.749 6.952 6.722 6.931 1,397,868 +0.25(+3.67%)
Jul 18, 2005 6.660 6.698 6.660 6.685 510,660 +0.04(+0.64%)
Jul 15, 2005 6.632 6.654 6.590 6.643 547,236 +0.10(+1.47%)
Jul 14, 2005 6.717 6.749 6.540 6.547 1,261,410 -0.17(-2.54%)
Jul 13, 2005 6.760 6.760 6.692 6.717 576,778 +0.00(+0.06%)
Jul 12, 2005 6.771 6.777 6.632 6.713 1,763,630 -0.10(-1.47%)
Jul 11, 2005 6.779 6.822 6.728 6.813 1,500,094 +0.07(+1.11%)
Jul 08, 2005 6.483 6.739 6.483 6.739 1,200,919 +0.29(+4.46%)
Jul 07, 2005 6.376 6.451 6.344 6.451 1,030,230 +0.01(+0.10%)
Jul 06, 2005 6.361 6.462 6.361 6.445 709,016 +0.12(+1.85%)
Jul 05, 2005 6.206 6.378 6.206 6.327 860,479 +0.08(+1.26%)
Jul 01, 2005 6.408 6.451 6.248 6.248 1,953,545 -0.12(-1.84%)
Jun 30, 2005 6.558 6.664 6.366 6.366 1,645,461 -0.18(-2.71%)
Jun 29, 2005 6.502 6.651 6.479 6.543 1,680,630 +0.04(+0.62%)
Jun 28, 2005 6.291 6.502 6.248 6.502 1,203,264 +0.12(+1.91%)
Jun 27, 2005 6.376 6.387 6.278 6.381 1,454,608 -0.12(-1.90%)
Jun 24, 2005 6.468 6.515 6.468 6.504 902,682 +0.04(+0.66%)
Jun 23, 2005 6.479 6.502 6.451 6.462 1,554,489 -0.02(-0.26%)
Jun 22, 2005 6.440 6.500 6.400 6.479 1,886,020 +0.10(+1.64%)
Jun 21, 2005 6.295 6.374 6.295 6.374 1,276,885 +0.10(+1.67%)
Jun 20, 2005 6.227 6.291 6.227 6.270 1,342,535 +0.06(+1.03%)
Jun 17, 2005 6.265 6.278 6.206 6.206 1,190,603 -0.04(-0.68%)
Jun 16, 2005 6.227 6.287 6.221 6.248 683,694 -0.02(-0.34%)
Jun 15, 2005 6.300 6.351 6.154 6.270 2,001,845 +0.02(+0.38%)
Jun 14, 2005 6.054 6.291 6.052 6.246 1,628,579 +0.22(+3.68%)
Jun 13, 2005 5.973 6.046 5.971 6.024 675,722 +0.06(+1.07%)
Jun 10, 2005 5.950 6.001 5.928 5.960 378,423 -0.01(-0.18%)
Jun 09, 2005 6.050 6.056 5.967 5.971 691,196 -0.09(-1.41%)
Jun 08, 2005 6.073 6.110 6.039 6.056 935,038 +0.06(+1.00%)
Jun 07, 2005 5.950 6.014 5.939 5.997 941,603 +0.07(+1.22%)
Jun 06, 2005 5.886 5.926 5.843 5.924 979,117 +0.07(+1.24%)
Jun 03, 2005 5.845 5.907 5.828 5.852 1,025,072 +0.01(+0.15%)
Jun 02, 2005 5.805 5.875 5.792 5.843 661,654 -0.03(-0.54%)
Jun 01, 2005 5.864 5.899 5.830 5.875 652,276 +0.03(+0.55%)
May 31, 2005 5.914 5.918 5.815 5.843 744,185 -0.04(-0.72%)
May 27, 2005 5.841 5.914 5.835 5.886 1,107,134 +0.04(+0.73%)
May 26, 2005 5.705 5.845 5.705 5.843 754,501 +0.17(+3.09%)
May 25, 2005 5.871 5.875 5.655 5.668 1,077,591 -0.17(-2.92%)
May 24, 2005 5.805 5.841 5.775 5.839 398,587 +0.04(+0.66%)
May 23, 2005 5.779 5.864 5.779 5.800 726,366 +0.01(+0.11%)
May 20, 2005 5.828 5.828 5.726 5.794 482,993 -0.02(-0.29%)
May 19, 2005 5.811 5.839 5.760 5.811 846,880 +0.05(+0.93%)
May 18, 2005 5.653 5.790 5.653 5.758 1,207,484 +0.13(+2.27%)
May 17, 2005 5.758 5.758 5.609 5.630 1,024,603 -0.15(-2.62%)
May 16, 2005 5.707 5.800 5.707 5.781 783,575 +0.11(+1.92%)
May 13, 2005 5.737 5.745 5.662 5.673 272,446 +0.01(+0.19%)
May 12, 2005 5.758 5.758 5.662 5.662 315,118 -0.03(-0.45%)
May 11, 2005 5.598 5.713 5.598 5.687 376,547 +0.06(+1.02%)
May 10, 2005 5.779 5.779 5.630 5.630 459,078 -0.16(-2.83%)
May 09, 2005 5.769 5.794 5.743 5.794 772,321 +0.09(+1.57%)
May 06, 2005 5.683 5.734 5.666 5.705 581,937 +0.07(+1.33%)
May 05, 2005 5.662 5.724 5.619 5.630 539,264 -0.02(-0.34%)
May 04, 2005 5.555 5.651 5.555 5.649 799,049 +0.14(+2.48%)
May 03, 2005 5.502 5.566 5.502 5.513 190,383 -0.03(-0.50%)
May 02, 2005 5.496 5.545 5.476 5.540 360,135 +0.07(+1.37%)
Apr 29, 2005 5.417 5.481 5.391 5.466 937,851 +0.04(+0.71%)
Apr 28, 2005 5.534 5.545 5.421 5.427 1,010,535 -0.15(-2.75%)
Apr 27, 2005 5.513 5.591 5.481 5.581 652,744 +0.06(+1.08%)
Apr 26, 2005 5.459 5.581 5.459 5.521 882,987 -0.09(-1.56%)
Apr 25, 2005 5.577 5.617 5.566 5.609 775,603 +0.13(+2.29%)
Apr 22, 2005 5.577 5.611 5.419 5.483 984,275 -0.07(-1.31%)
Apr 21, 2005 5.470 5.555 5.438 5.555 1,037,733 +0.20(+3.70%)
Apr 20, 2005 5.572 5.587 5.342 5.357 1,024,603 -0.16(-2.94%)
Apr 19, 2005 5.374 5.570 5.361 5.519 943,948 +0.20(+3.73%)
Apr 18, 2005 5.182 5.363 5.139 5.321 1,913,218 +0.11(+2.17%)
Apr 15, 2005 5.459 5.472 5.208 5.208 2,165,500 -0.25(-4.53%)
Apr 14, 2005 5.619 5.626 5.438 5.455 1,893,523 -0.21(-3.76%)
Apr 13, 2005 5.705 5.741 5.668 5.668 417,813 -0.07(-1.19%)
Apr 12, 2005 5.692 5.743 5.626 5.737 1,195,292 +0.07(+1.17%)
Apr 11, 2005 5.683 5.694 5.600 5.670 701,513 -0.01(-0.23%)
Apr 08, 2005 5.875 5.875 5.683 5.683 807,959 -0.22(-3.69%)
Apr 07, 2005 5.882 5.903 5.856 5.901 444,072 -0.01(-0.11%)
Apr 06, 2005 5.918 5.943 5.886 5.907 381,705 +0.04(+0.62%)
Apr 05, 2005 5.854 5.907 5.845 5.871 675,253 -0.00(-0.07%)
Apr 04, 2005 5.896 5.937 5.843 5.875 1,426,941 +0.03(+0.55%)
Apr 01, 2005 5.875 5.928 5.811 5.843 1,125,422 +0.05(+0.85%)
Mar 31, 2005 5.769 5.800 5.705 5.794 996,467 +0.10(+1.76%)
Mar 30, 2005 5.587 5.694 5.566 5.694 719,332 +0.16(+2.89%)
Mar 29, 2005 5.545 5.587 5.504 5.534 1,744,404 -0.10(-1.74%)
Mar 28, 2005 5.587 5.677 5.587 5.632 1,014,286 +0.10(+1.77%)
Mar 24, 2005 5.547 5.587 5.534 5.534 1,458,828 -0.01(-0.23%)
Mar 23, 2005 5.545 5.585 5.491 5.547 1,398,806 -0.05(-0.91%)
Mar 22, 2005 5.658 5.715 5.589 5.598 1,734,088 -0.11(-1.87%)
Mar 21, 2005 5.758 5.779 5.673 5.705 1,602,789 -0.13(-2.19%)
Mar 18, 2005 5.935 5.967 5.824 5.832 1,427,879 -0.05(-0.91%)
Mar 17, 2005 5.779 5.894 5.758 5.886 872,671 +0.13(+2.26%)
Mar 16, 2005 5.971 5.971 5.734 5.756 2,484,369 -0.24(-3.98%)
Mar 15, 2005 6.148 6.174 5.975 5.995 1,173,721 -0.16(-2.57%)
Mar 14, 2005 6.184 6.186 6.131 6.152 894,710 +0.00(+0.07%)
Mar 11, 2005 6.174 6.291 6.099 6.148 851,569 +0.01(+0.10%)
Mar 10, 2005 6.376 6.387 6.142 6.142 1,140,896 -0.19(-3.03%)
Mar 09, 2005 6.334 6.344 6.248 6.334 958,953 -0.05(-0.83%)
Mar 08, 2005 6.334 6.440 6.325 6.387 1,017,569 +0.01(+0.17%)
Mar 07, 2005 6.462 6.502 6.302 6.376 1,515,568 -0.06(-0.99%)
Mar 04, 2005 6.310 6.472 6.310 6.440 2,414,968 +0.17(+2.65%)
Mar 03, 2005 6.216 6.282 6.195 6.274 1,728,461 +0.12(+1.98%)
Mar 02, 2005 6.165 6.174 6.067 6.152 1,458,359 +0.03(+0.52%)
Mar 01, 2005 6.046 6.133 6.046 6.120 1,305,489 +0.07(+1.23%)
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%)
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.