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

The India Fund, Inc. (NY: IFN )

17.27 -0.23 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2004 4.499 4.533 4.429 4.470 920,084 +0.00(+0.09%)
Jun 30, 2004 4.483 4.483 4.412 4.466 818,120 -0.02(-0.42%)
Jun 29, 2004 4.481 4.499 4.472 4.485 283,288 +0.00(+0.09%)
Jun 28, 2004 4.497 4.533 4.481 4.481 387,176 +0.04(+0.80%)
Jun 25, 2004 4.466 4.466 4.435 4.445 680,564 -0.01(-0.33%)
Jun 24, 2004 4.449 4.470 4.449 4.460 1,230,307 +0.01(+0.28%)
Jun 23, 2004 4.516 4.537 4.408 4.447 910,465 -0.07(-1.47%)
Jun 22, 2004 4.508 4.524 4.468 4.514 209,219 +0.00(+0.05%)
Jun 21, 2004 4.491 4.522 4.441 4.512 531,465 -0.01(-0.28%)
Jun 18, 2004 4.568 4.568 4.491 4.524 348,218 -0.06(-1.36%)
Jun 17, 2004 4.591 4.605 4.574 4.587 338,598 +0.06(+1.24%)
Jun 16, 2004 4.651 4.655 4.491 4.530 472,307 -0.10(-2.20%)
Jun 15, 2004 4.468 4.632 4.429 4.632 879,683 +0.23(+5.24%)
Jun 14, 2004 4.449 4.489 4.366 4.402 977,319 -0.23(-4.94%)
Jun 10, 2004 4.597 4.655 4.555 4.630 251,544 +0.02(+0.54%)
Jun 09, 2004 4.757 4.770 4.589 4.605 812,829 -0.09(-1.99%)
Jun 08, 2004 4.740 4.740 4.668 4.699 705,574 +0.01(+0.31%)
Jun 07, 2004 4.468 4.716 4.468 4.684 1,102,370 +0.26(+5.82%)
Jun 04, 2004 4.389 4.437 4.366 4.427 895,074 +0.10(+2.31%)
Jun 03, 2004 4.325 4.387 4.273 4.327 710,865 -0.09(-2.07%)
Jun 02, 2004 4.385 4.420 4.375 4.418 899,884 +0.10(+2.36%)
Jun 01, 2004 4.325 4.354 4.296 4.316 1,518,885 +0.01(+0.24%)
May 28, 2004 4.429 4.429 4.266 4.306 1,645,379 -0.24(-5.22%)
May 27, 2004 4.578 4.647 4.541 4.543 1,618,445 -0.03(-0.73%)
May 26, 2004 4.595 4.605 4.533 4.576 866,697 -0.03(-0.63%)
May 25, 2004 4.493 4.616 4.456 4.605 4,577,338 +0.02(+0.45%)
May 24, 2004 4.682 4.763 4.578 4.585 2,860,295 +0.07(+1.52%)
May 21, 2004 4.574 4.657 4.472 4.516 872,469 +0.06(+1.40%)
May 20, 2004 4.580 4.582 4.433 4.454 1,610,268 -0.19(-4.12%)
May 19, 2004 4.637 4.782 4.630 4.645 2,323,058 +0.09(+1.87%)
May 18, 2004 4.449 4.674 4.439 4.560 4,624,954 +0.49(+12.17%)
May 17, 2004 3.842 4.214 3.836 4.065 6,965,326 -0.28(-6.46%)
May 14, 2004 4.418 4.574 4.158 4.345 7,915,712 -0.53(-10.80%)
May 13, 2004 4.736 5.146 4.736 4.871 2,025,822 +0.18(+3.76%)
May 12, 2004 4.637 4.740 4.595 4.695 1,669,908 +0.14(+3.06%)
May 11, 2004 4.476 4.676 4.439 4.555 2,119,610 -0.02(-0.41%)
May 10, 2004 4.782 4.784 4.503 4.574 3,613,966 -0.46(-9.05%)
May 07, 2004 5.239 5.239 4.990 5.029 854,673 -0.21(-4.01%)
May 06, 2004 5.406 5.445 5.225 5.239 962,890 -0.17(-3.08%)
May 05, 2004 5.375 5.406 5.296 5.406 656,516 +0.11(+2.16%)
May 04, 2004 5.052 5.310 5.052 5.291 1,121,609 +0.34(+6.89%)
May 03, 2004 4.971 4.988 4.892 4.950 1,413,554 -0.06(-1.20%)
Apr 30, 2004 5.011 5.013 4.948 5.011 1,006,177 -0.02(-0.41%)
Apr 29, 2004 5.044 5.183 4.938 5.032 1,857,003 -0.13(-2.58%)
Apr 28, 2004 5.408 5.410 5.057 5.165 1,920,490 -0.26(-4.72%)
Apr 27, 2004 5.599 5.599 5.408 5.420 1,331,790 -0.20(-3.55%)
Apr 26, 2004 5.915 5.926 5.616 5.620 1,662,213 -0.32(-5.32%)
Apr 23, 2004 5.967 5.978 5.884 5.936 732,027 -0.01(-0.11%)
Apr 22, 2004 6.011 6.011 5.822 5.942 798,400 +0.10(+1.64%)
Apr 21, 2004 5.847 5.863 5.676 5.847 537,718 +0.08(+1.44%)
Apr 20, 2004 5.711 5.901 5.697 5.763 826,296 +0.09(+1.58%)
Apr 19, 2004 5.628 5.674 5.583 5.674 797,439 -0.04(-0.73%)
Apr 16, 2004 5.520 5.776 5.520 5.716 825,334 +0.13(+2.27%)
Apr 15, 2004 5.614 5.620 5.510 5.589 432,867 -0.02(-0.30%)
Apr 14, 2004 5.614 5.801 5.593 5.605 1,271,669 -0.17(-2.88%)
Apr 13, 2004 6.030 6.071 5.741 5.772 1,503,494 -0.14(-2.32%)
Apr 12, 2004 5.790 5.915 5.755 5.909 690,664 +0.15(+2.60%)
Apr 08, 2004 5.861 5.880 5.728 5.759 741,647 +0.02(+0.40%)
Apr 07, 2004 5.801 5.801 5.632 5.736 1,020,125 -0.06(-1.11%)
Apr 06, 2004 5.917 5.975 5.718 5.801 1,616,040 -0.26(-4.22%)
Apr 05, 2004 5.884 6.061 5.863 6.057 2,097,004 +0.23(+4.04%)
Apr 02, 2004 5.763 5.840 5.672 5.822 1,921,933 +0.16(+2.87%)
Apr 01, 2004 5.572 5.755 5.547 5.659 1,617,483 +0.19(+3.50%)
Mar 31, 2004 5.470 5.510 5.408 5.468 740,204 +0.11(+2.02%)
Mar 30, 2004 5.346 5.387 5.304 5.360 520,884 -0.01(-0.23%)
Mar 29, 2004 5.385 5.408 5.368 5.373 489,140 +0.05(+0.94%)
Mar 26, 2004 5.277 5.341 5.239 5.323 589,662 +0.11(+2.07%)
Mar 25, 2004 5.015 5.215 4.990 5.215 727,699 +0.22(+4.41%)
Mar 24, 2004 5.052 5.052 4.990 4.994 362,647 -0.04(-0.74%)
Mar 23, 2004 5.094 5.094 5.013 5.032 448,258 +0.04(+0.83%)
Mar 22, 2004 5.231 5.231 4.971 4.990 776,276 -0.24(-4.61%)
Mar 19, 2004 5.198 5.260 5.158 5.231 683,931 +0.03(+0.64%)
Mar 18, 2004 5.115 5.208 5.044 5.198 596,395 -0.05(-0.87%)
Mar 17, 2004 5.198 5.302 5.140 5.244 856,597 +0.16(+3.15%)
Mar 16, 2004 4.921 5.094 4.921 5.084 769,543 +0.13(+2.69%)
Mar 15, 2004 5.073 5.073 4.948 4.950 1,149,985 -0.25(-4.76%)
Mar 12, 2004 5.044 5.198 5.044 5.198 1,170,186 +0.23(+4.65%)
Mar 11, 2004 4.969 5.021 4.865 4.967 2,096,042 -0.12(-2.29%)
Mar 10, 2004 5.271 5.271 5.052 5.084 1,362,091 -0.26(-4.86%)
Mar 09, 2004 5.535 5.535 5.208 5.343 774,833 -0.17(-3.02%)
Mar 08, 2004 5.607 5.614 5.508 5.510 1,063,412 -0.05(-0.93%)
Mar 05, 2004 5.489 5.568 5.447 5.562 684,412 +0.08(+1.40%)
Mar 04, 2004 5.458 5.487 5.437 5.485 694,993 +0.05(+0.88%)
Mar 03, 2004 5.420 5.447 5.395 5.437 767,138 +0.03(+0.58%)
Mar 02, 2004 5.406 5.479 5.366 5.406 1,015,796 +0.02(+0.31%)
Mar 01, 2004 5.385 5.395 5.314 5.389 1,355,357 +0.28(+5.45%)
Feb 27, 2004 5.044 5.225 5.042 5.111 922,970 +0.20(+4.15%)
Feb 26, 2004 4.988 4.988 4.886 4.907 1,344,776 -0.02(-0.42%)
Feb 25, 2004 5.032 5.032 4.915 4.928 1,597,282 -0.15(-2.87%)
Feb 24, 2004 5.198 5.250 5.038 5.073 1,271,669 -0.16(-2.98%)
Feb 23, 2004 5.321 5.323 5.219 5.229 978,762 -0.13(-2.41%)
Feb 20, 2004 5.406 5.406 5.256 5.358 1,322,171 +0.00(+0.08%)
Feb 19, 2004 5.560 5.560 5.346 5.354 1,360,167 -0.21(-3.77%)
Feb 18, 2004 5.541 5.591 5.458 5.564 1,277,441 +0.07(+1.36%)
Feb 17, 2004 5.593 5.593 5.410 5.489 1,854,598 +0.14(+2.52%)
Feb 13, 2004 5.558 5.562 5.312 5.354 853,711 -0.12(-2.20%)
Feb 12, 2004 5.551 5.593 5.452 5.474 894,593 -0.05(-0.83%)
Feb 11, 2004 5.562 5.572 5.489 5.520 1,174,515 +0.01(+0.23%)
Feb 10, 2004 5.458 5.508 5.406 5.508 1,084,574 +0.10(+1.88%)
Feb 09, 2004 5.354 5.425 5.281 5.406 1,564,096 +0.28(+5.43%)
Feb 06, 2004 5.156 5.156 5.023 5.127 1,510,709 +0.11(+2.28%)
Feb 05, 2004 5.011 5.073 4.930 5.013 1,255,317 -0.02(-0.50%)
Feb 04, 2004 4.973 5.239 4.896 5.038 2,402,898 +0.12(+2.37%)
Feb 03, 2004 4.803 4.938 4.701 4.921 1,465,979 +0.01(+0.25%)
Feb 02, 2004 5.198 5.198 4.855 4.909 2,494,281 -0.04(-0.80%)
Jan 30, 2004 4.907 4.986 4.705 4.948 1,972,916 +0.01(+0.25%)
Jan 29, 2004 5.061 5.239 4.630 4.936 3,645,229 -0.12(-2.47%)
Jan 28, 2004 5.533 5.533 5.015 5.061 3,632,724 -0.47(-8.50%)
Jan 27, 2004 5.562 5.591 5.408 5.531 1,189,425 +0.06(+1.06%)
Jan 26, 2004 5.593 5.707 5.433 5.472 2,930,035 -0.08(-1.46%)
Jan 23, 2004 5.531 5.720 5.510 5.553 2,806,427 +0.16(+2.97%)
Jan 22, 2004 5.408 5.499 5.312 5.393 1,346,700 -0.06(-1.18%)
Jan 21, 2004 5.406 5.468 5.106 5.458 2,529,872 +0.06(+1.16%)
Jan 20, 2004 5.146 5.499 5.084 5.395 3,456,210 +0.29(+5.70%)
Jan 16, 2004 5.343 5.346 4.994 5.104 6,094,781 -0.41(-7.50%)
Jan 15, 2004 5.957 5.957 5.447 5.518 3,241,219 -0.44(-7.33%)
Jan 14, 2004 6.050 6.079 5.896 5.955 2,186,945 +0.03(+0.49%)
Jan 13, 2004 5.965 6.061 5.896 5.926 3,710,159 +0.08(+1.32%)
Jan 12, 2004 5.666 5.892 5.635 5.849 2,835,766 +0.28(+4.96%)
Jan 09, 2004 5.524 5.583 5.510 5.572 2,572,197 +0.10(+1.86%)
Jan 08, 2004 5.404 5.483 5.389 5.470 2,018,126 +0.17(+3.18%)
Jan 07, 2004 5.298 5.325 5.198 5.302 1,198,082 +0.00(+0.08%)
Jan 06, 2004 5.443 5.456 5.094 5.298 1,849,789 -0.09(-1.58%)
Jan 05, 2004 5.479 5.541 5.260 5.383 3,766,913 -0.02(-0.42%)
Jan 02, 2004 5.354 5.447 5.308 5.406 2,439,451 +0.17(+3.17%)
Dec 31, 2003 5.339 5.354 5.204 5.239 1,266,379 -0.06(-1.18%)
Dec 30, 2003 5.343 5.364 5.202 5.302 1,303,413 -0.05(-0.97%)
Dec 29, 2003 4.988 5.370 5.094 5.354 1,743,977 +0.37(+7.34%)
Dec 26, 2003 5.023 5.131 4.980 4.988 852,268 -0.00(-0.08%)
Dec 24, 2003 5.029 5.094 4.990 4.992 986,458 -0.01(-0.21%)
Dec 23, 2003 4.878 5.073 4.878 5.002 1,413,554 +0.13(+2.73%)
Dec 22, 2003 4.772 4.928 4.761 4.869 1,039,845 +0.16(+3.40%)
Dec 19, 2003 4.637 4.728 4.637 4.709 1,207,701 +0.09(+2.03%)
Dec 18, 2003 4.481 4.661 4.481 4.616 1,334,676 +0.14(+3.02%)
Dec 17, 2003 4.689 4.689 4.439 4.481 2,214,841 -0.32(-6.71%)
Dec 16, 2003 4.479 4.807 4.479 4.803 1,590,549 +0.31(+6.99%)
Dec 15, 2003 4.512 4.537 4.476 4.489 1,151,428 +0.10(+2.32%)
Dec 12, 2003 4.314 4.389 4.314 4.387 952,790 +0.10(+2.33%)
Dec 11, 2003 4.196 4.293 4.177 4.287 829,182 +0.12(+2.79%)
Dec 10, 2003 4.231 4.231 4.162 4.171 411,224 +0.00(+0.05%)
Dec 09, 2003 4.138 4.185 4.138 4.169 969,143 +0.07(+1.83%)
Dec 08, 2003 4.158 4.158 4.075 4.094 683,931 -0.06(-1.50%)
Dec 05, 2003 4.173 4.175 4.127 4.156 943,652 -0.07(-1.77%)
Dec 04, 2003 4.185 4.231 4.185 4.231 1,268,303 +0.05(+1.19%)
Dec 03, 2003 4.165 4.221 4.150 4.181 1,455,879 +0.02(+0.55%)
Dec 02, 2003 4.148 4.175 4.144 4.158 886,417 +0.01(+0.35%)
Dec 01, 2003 3.982 4.158 4.059 4.144 1,580,930 +0.16(+4.07%)
Nov 28, 2003 3.869 3.990 3.869 3.982 723,370 +0.14(+3.51%)
Nov 26, 2003 3.828 3.867 3.819 3.846 1,070,145 +0.02(+0.65%)
Nov 25, 2003 3.792 3.840 3.792 3.821 1,387,582 +0.04(+1.10%)
Nov 24, 2003 3.742 3.786 3.742 3.780 1,263,974 +0.10(+2.65%)
Nov 21, 2003 3.643 3.691 3.643 3.682 1,035,516 +0.09(+2.37%)
Nov 20, 2003 3.695 3.695 3.535 3.597 1,855,560 -0.17(-4.53%)
Nov 19, 2003 3.676 3.790 3.670 3.767 1,198,082 +0.07(+1.80%)
Nov 18, 2003 3.742 3.792 3.688 3.701 1,130,747 -0.05(-1.39%)
Nov 17, 2003 3.784 3.861 3.701 3.753 1,576,120 -0.11(-2.96%)
Nov 14, 2003 3.921 3.950 3.867 3.867 1,211,068 -0.07(-1.90%)
Nov 13, 2003 3.946 3.971 3.919 3.942 1,174,034 -0.06(-1.46%)
Nov 12, 2003 3.857 4.000 3.828 4.000 1,289,465 +0.13(+3.39%)
Nov 11, 2003 4.004 4.004 3.878 3.869 1,230,788 -0.10(-2.62%)
Nov 10, 2003 4.002 4.023 3.977 3.973 805,134 -0.03(-0.73%)
Nov 07, 2003 3.992 4.059 3.971 4.002 762,809 -0.07(-1.74%)
Nov 06, 2003 4.081 4.086 3.963 4.073 1,355,357 -0.07(-1.61%)
Nov 05, 2003 4.158 4.273 4.102 4.140 1,525,138 -0.10(-2.45%)
Nov 04, 2003 4.158 4.273 4.158 4.244 1,606,536 +0.11(+2.56%)
Nov 03, 2003 4.046 4.138 4.046 4.138 1,954,408 +0.19(+4.85%)
Oct 31, 2003 3.901 3.963 3.932 3.946 1,408,263 +0.05(+1.17%)
Oct 30, 2003 3.863 3.882 3.855 3.901 960,485 +0.06(+1.46%)
Oct 29, 2003 3.801 3.844 3.784 3.844 1,023,492 +0.05(+1.32%)
Oct 28, 2003 3.666 3.794 3.659 3.794 1,294,275 +0.13(+3.52%)
Oct 27, 2003 3.663 3.676 3.659 3.666 1,181,729 -0.03(-0.79%)
Oct 24, 2003 3.680 3.713 3.680 3.695 500,203 +0.07(+1.89%)
Oct 23, 2003 3.634 3.634 3.518 3.626 1,182,210 -0.05(-1.36%)
Oct 22, 2003 3.711 3.711 3.670 3.676 672,388 -0.05(-1.23%)
Oct 21, 2003 3.713 3.720 3.672 3.722 1,073,512 -0.01(-0.22%)
Oct 20, 2003 3.742 3.763 3.651 3.730 1,521,290 +0.06(+1.64%)
Oct 17, 2003 3.720 3.784 3.639 3.670 1,503,013 -0.05(-1.34%)
Oct 16, 2003 3.691 3.742 3.715 3.720 916,718 +0.03(+0.79%)
Oct 15, 2003 3.722 3.738 3.695 3.691 873,912 +0.05(+1.43%)
Oct 14, 2003 3.691 3.691 3.630 3.639 1,899,328 -0.12(-3.31%)
Oct 13, 2003 3.657 3.826 3.757 3.763 3,256,610 +0.11(+2.90%)
Oct 10, 2003 3.639 3.686 3.639 3.657 1,682,413 +0.07(+1.97%)
Oct 09, 2003 3.532 3.593 3.530 3.587 1,583,334 +0.11(+3.17%)
Oct 08, 2003 3.508 3.532 3.474 3.476 1,116,318 -0.02(-0.48%)
Oct 07, 2003 3.458 3.505 3.472 3.493 1,177,400 +0.04(+1.02%)
Oct 06, 2003 3.447 3.468 3.431 3.458 1,013,392 +0.07(+1.96%)
Oct 03, 2003 3.377 3.389 3.377 3.391 1,468,384 +0.10(+2.90%)
Oct 02, 2003 3.300 3.306 3.285 3.295 1,327,942 +0.07(+2.06%)
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.