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

The India Fund, Inc. (NY: IFN )

18.04 +0.11 (+0.61%)
Streaming Delayed Price Updated: 2:25 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 31, 2014 7.468 7.540 7.377 7.407 394,850 -0.15(-1.98%)
Jul 30, 2014 7.556 7.576 7.541 7.556 201,800 -0.00(-0.04%)
Jul 29, 2014 7.576 7.591 7.527 7.559 319,869 +0.00(+0.00%)
Jul 28, 2014 7.544 7.559 7.489 7.559 165,961 +0.03(+0.39%)
Jul 25, 2014 7.506 7.556 7.497 7.530 397,203 -0.03(-0.35%)
Jul 24, 2014 7.550 7.565 7.524 7.556 334,793 +0.02(+0.23%)
Jul 23, 2014 7.579 7.585 7.518 7.538 221,909 -0.02(-0.23%)
Jul 22, 2014 7.547 7.576 7.544 7.556 325,751 +0.08(+1.06%)
Jul 21, 2014 7.456 7.489 7.427 7.477 187,082 +0.02(+0.31%)
Jul 18, 2014 7.410 7.480 7.410 7.454 168,616 +0.10(+1.35%)
Jul 17, 2014 7.410 7.506 7.348 7.354 310,199 -0.08(-1.10%)
Jul 16, 2014 7.445 7.483 7.424 7.436 390,382 +0.01(+0.08%)
Jul 15, 2014 7.465 7.486 7.430 7.430 243,761 -0.01(-0.12%)
Jul 14, 2014 7.392 7.448 7.392 7.439 343,930 +0.05(+0.71%)
Jul 11, 2014 7.407 7.427 7.369 7.386 281,591 -0.11(-1.41%)
Jul 10, 2014 7.448 7.500 7.319 7.492 221,623 -0.04(-0.54%)
Jul 09, 2014 7.509 7.554 7.495 7.533 340,261 +0.02(+0.27%)
Jul 08, 2014 7.571 7.571 7.468 7.512 1,010,360 -0.19(-2.43%)
Jul 07, 2014 7.697 7.729 7.673 7.699 385,887 +0.00(+0.04%)
Jul 03, 2014 7.702 7.697 7.697 7.697 222,029 -0.01(-0.15%)
Jul 02, 2014 7.635 7.720 7.632 7.708 621,013 +0.14(+1.86%)
Jul 01, 2014 7.535 7.579 7.495 7.568 1,059,176 +0.14(+1.85%)
Jun 30, 2014 7.418 7.439 7.374 7.430 256,249 +0.07(+0.95%)
Jun 27, 2014 7.307 7.363 7.307 7.360 327,462 +0.06(+0.84%)
Jun 26, 2014 7.319 7.348 7.275 7.298 296,368 -0.07(-0.95%)
Jun 25, 2014 7.333 7.383 7.301 7.369 167,823 +0.02(+0.24%)
Jun 24, 2014 7.407 7.415 7.342 7.351 337,546 -0.02(-0.32%)
Jun 23, 2014 7.357 7.386 7.332 7.374 342,816 +0.03(+0.44%)
Jun 20, 2014 7.360 7.383 7.325 7.342 278,165 +0.00(+0.04%)
Jun 19, 2014 7.415 7.442 7.322 7.339 526,640 -0.13(-1.72%)
Jun 18, 2014 7.348 7.471 7.328 7.468 443,068 +0.04(+0.59%)
Jun 17, 2014 7.398 7.439 7.386 7.424 526,302 +0.06(+0.79%)
Jun 16, 2014 7.418 7.424 7.342 7.366 274,729 -0.06(-0.83%)
Jun 13, 2014 7.357 7.451 7.328 7.427 837,068 -0.06(-0.82%)
Jun 12, 2014 7.553 7.576 7.456 7.489 553,574 -0.02(-0.31%)
Jun 11, 2014 7.544 7.544 7.430 7.512 530,189 -0.07(-0.89%)
Jun 10, 2014 7.562 7.588 7.538 7.579 857,867 +0.08(+1.09%)
Jun 06, 2014 7.503 7.503 7.474 7.497 787,569 +0.11(+1.47%)
Jun 05, 2014 7.328 7.392 7.319 7.389 850,892 +0.12(+1.61%)
Jun 04, 2014 7.187 7.278 7.172 7.272 1,216,772 +0.06(+0.81%)
Jun 03, 2014 7.155 7.219 7.150 7.213 492,799 +0.07(+0.98%)
Jun 02, 2014 7.099 7.167 7.085 7.143 863,407 +0.16(+2.22%)
May 30, 2014 7.032 7.038 6.959 6.988 372,056 -0.05(-0.75%)
May 29, 2014 7.029 7.070 7.006 7.041 847,083 -0.01(-0.12%)
May 28, 2014 7.099 7.102 7.028 7.050 700,055 -0.02(-0.25%)
May 27, 2014 7.102 7.111 7.011 7.067 1,615,807 -0.12(-1.67%)
May 23, 2014 7.143 7.187 7.187 7.187 1,034,657 +0.10(+1.40%)
May 22, 2014 7.088 7.114 7.070 7.088 406,826 +0.06(+0.88%)
May 21, 2014 7.044 7.069 7.003 7.026 685,022 -0.02(-0.25%)
May 20, 2014 7.117 7.117 7.014 7.044 782,476 -0.08(-1.07%)
May 19, 2014 7.129 7.178 7.114 7.120 1,348,040 +0.02(+0.29%)
May 16, 2014 6.979 7.099 6.927 7.099 2,331,969 +0.36(+5.34%)
May 15, 2014 6.821 6.821 6.736 6.739 747,166 -0.06(-0.90%)
May 14, 2014 6.853 6.862 6.792 6.801 625,221 -0.03(-0.39%)
May 13, 2014 6.757 6.874 6.757 6.827 1,245,021 +0.07(+1.08%)
May 12, 2014 6.742 6.768 6.678 6.754 1,316,023 +0.22(+3.36%)
May 09, 2014 6.525 6.555 6.490 6.534 844,152 +0.18(+2.81%)
May 08, 2014 6.411 6.426 6.353 6.356 568,395 -0.07(-1.09%)
May 07, 2014 6.441 6.461 6.414 6.426 648,210 -0.05(-0.77%)
May 06, 2014 6.458 6.525 6.458 6.476 529,280 -0.03(-0.45%)
May 05, 2014 6.490 6.517 6.444 6.505 455,836 -0.01(-0.13%)
May 02, 2014 6.470 6.514 6.426 6.514 359,896 +0.06(+0.91%)
May 01, 2014 6.426 6.479 6.411 6.455 321,826 +0.03(+0.46%)
Apr 30, 2014 6.449 6.455 6.382 6.426 475,597 -0.05(-0.72%)
Apr 29, 2014 6.452 6.514 6.449 6.473 371,086 +0.00(+0.05%)
Apr 28, 2014 6.496 6.502 6.449 6.470 490,873 -0.03(-0.41%)
Apr 25, 2014 6.537 6.537 6.473 6.496 481,964 -0.05(-0.76%)
Apr 24, 2014 6.511 6.555 6.452 6.546 762,377 +0.07(+1.04%)
Apr 23, 2014 6.484 6.496 6.432 6.479 540,607 -0.01(-0.09%)
Apr 22, 2014 6.537 6.537 6.479 6.484 620,121 -0.06(-0.98%)
Apr 21, 2014 6.587 6.587 6.517 6.549 636,988 -0.00(-0.04%)
Apr 17, 2014 6.537 6.552 6.552 6.552 700,588 +0.08(+1.22%)
Apr 16, 2014 6.467 6.505 6.414 6.473 968,844 -0.01(-0.14%)
Apr 15, 2014 6.531 6.549 6.420 6.482 1,095,336 -0.08(-1.16%)
Apr 14, 2014 6.561 6.569 6.514 6.558 836,166 +0.05(+0.72%)
Apr 11, 2014 6.575 6.578 6.493 6.511 682,248 -0.08(-1.24%)
Apr 10, 2014 6.707 6.710 6.587 6.593 743,334 -0.13(-1.87%)
Apr 09, 2014 6.660 6.727 6.628 6.719 618,744 +0.12(+1.86%)
Apr 08, 2014 6.549 6.625 6.549 6.596 411,690 +0.07(+1.03%)
Apr 07, 2014 6.552 6.584 6.508 6.528 564,668 -0.08(-1.28%)
Apr 04, 2014 6.619 6.689 6.588 6.613 811,784 -0.10(-1.53%)
Apr 03, 2014 6.763 6.763 6.666 6.716 1,731,283 -0.15(-2.17%)
Apr 02, 2014 6.815 6.877 6.781 6.865 966,665 +0.06(+0.86%)
Apr 01, 2014 6.774 6.821 6.745 6.807 658,290 +0.06(+0.91%)
Mar 31, 2014 6.751 6.766 6.722 6.745 685,487 +0.03(+0.48%)
Mar 28, 2014 6.648 6.760 6.648 6.713 642,836 +0.10(+1.51%)
Mar 27, 2014 6.525 6.624 6.525 6.613 290,277 +0.06(+0.94%)
Mar 26, 2014 6.546 6.584 6.531 6.552 731,607 +0.08(+1.18%)
Mar 25, 2014 6.423 6.502 6.411 6.476 490,090 +0.10(+1.51%)
Mar 24, 2014 6.364 6.408 6.347 6.379 382,160 +0.09(+1.49%)
Mar 21, 2014 6.303 6.347 6.277 6.285 265,694 -0.02(-0.28%)
Mar 20, 2014 6.247 6.309 6.236 6.303 296,822 +0.06(+0.94%)
Mar 19, 2014 6.335 6.341 6.236 6.244 827,872 -0.12(-1.89%)
Mar 18, 2014 6.285 6.367 6.285 6.364 843,677 +0.08(+1.30%)
Mar 17, 2014 6.256 6.312 6.256 6.282 351,124 +0.07(+1.18%)
Mar 14, 2014 6.203 6.262 6.189 6.209 355,192 +0.01(+0.19%)
Mar 13, 2014 6.259 6.274 6.177 6.198 567,268 -0.09(-1.40%)
Mar 12, 2014 6.230 6.285 6.221 6.285 395,506 +0.07(+1.13%)
Mar 11, 2014 6.277 6.294 6.212 6.215 783,870 -0.06(-1.03%)
Mar 10, 2014 6.271 6.285 6.236 6.280 495,672 +0.04(+0.56%)
Mar 07, 2014 6.321 6.321 6.203 6.244 717,032 -0.02(-0.28%)
Mar 06, 2014 6.198 6.285 6.198 6.262 1,050,793 +0.12(+1.95%)
Mar 05, 2014 6.095 6.163 6.095 6.142 1,196,827 +0.04(+0.67%)
Mar 04, 2014 6.075 6.116 6.066 6.101 715,109 +0.12(+1.96%)
Mar 03, 2014 5.981 5.999 5.943 5.984 879,837 -0.06(-1.06%)
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%)
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.