Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
11.78
11.94
11.73
11.79
1,383,155
+0.03(+0.29%)
Apr 27, 2006
11.92
12.01
11.71
11.76
2,022,220
-0.16(-1.36%)
Apr 26, 2006
11.73
12.11
11.73
11.92
1,722,146
+0.41(+3.54%)
Apr 25, 2006
11.44
11.66
11.44
11.52
2,865,711
-0.24(-2.01%)
Apr 24, 2006
12.05
12.05
11.44
11.75
2,418,412
-0.25(-2.06%)
Apr 21, 2006
11.92
12.36
11.87
12.00
2,662,692
+0.14(+1.17%)
Apr 20, 2006
11.88
12.04
11.78
11.86
2,349,489
+0.05(+0.43%)
Apr 19, 2006
11.71
11.84
11.56
11.81
2,414,661
+0.37(+3.21%)
Apr 18, 2006
11.20
11.62
11.20
11.44
2,640,186
+0.27(+2.39%)
Apr 17, 2006
10.82
11.18
10.82
11.18
1,208,268
+0.38(+3.56%)
Apr 13, 2006
10.67
10.83
10.50
10.79
1,471,302
+0.12(+1.10%)
Apr 12, 2006
10.77
10.77
10.58
10.67
2,029,253
-0.42(-3.79%)
Apr 11, 2006
11.26
11.30
11.03
11.09
1,732,461
-0.17(-1.52%)
Apr 10, 2006
11.09
11.28
11.09
11.27
1,275,316
+0.30(+2.70%)
Apr 07, 2006
11.22
11.22
10.80
10.97
1,776,065
-0.25(-2.26%)
Apr 06, 2006
11.18
11.25
11.10
11.22
1,373,778
+0.08(+0.71%)
Apr 05, 2006
11.14
11.30
11.09
11.14
2,093,957
+0.05(+0.48%)
Apr 04, 2006
11.13
11.17
10.98
11.09
1,867,494
+0.05(+0.48%)
Apr 03, 2006
11.04
11.08
10.99
11.04
1,726,834
+0.27(+2.48%)
Mar 31, 2006
10.98
10.99
10.77
10.77
1,182,949
-0.25(-2.26%)
Mar 30, 2006
11.07
11.07
10.88
11.02
1,331,580
+0.15(+1.33%)
Mar 29, 2006
10.69
10.88
10.65
10.88
1,625,559
+0.23(+2.18%)
Mar 28, 2006
10.54
10.70
10.48
10.64
2,514,530
+0.10(+0.91%)
Mar 27, 2006
10.39
10.55
10.34
10.55
1,322,203
+0.26(+2.49%)
Mar 24, 2006
10.40
10.47
10.20
10.29
1,407,068
-0.05(-0.52%)
Mar 23, 2006
10.43
10.44
10.20
10.34
1,584,299
-0.08(-0.78%)
Mar 22, 2006
10.24
10.43
10.13
10.43
2,461,079
+0.19(+1.83%)
Mar 21, 2006
10.45
10.46
10.24
10.24
2,132,873
-0.31(-2.93%)
Mar 20, 2006
10.70
10.71
10.46
10.55
1,449,266
-0.05(-0.46%)
Mar 17, 2006
10.67
10.67
10.47
10.60
1,114,026
-0.06(-0.54%)
Mar 16, 2006
10.66
10.70
10.56
10.65
1,844,051
+0.08(+0.79%)
Mar 15, 2006
10.45
10.65
10.41
10.57
1,937,355
+0.06(+0.53%)
Mar 14, 2006
10.60
10.62
10.43
10.51
1,890,000
-0.04(-0.40%)
Mar 13, 2006
10.47
10.66
10.45
10.56
2,108,961
+0.21(+2.02%)
Mar 10, 2006
10.34
10.44
10.24
10.35
2,376,214
+0.22(+2.15%)
Mar 09, 2006
10.44
10.62
10.13
10.13
3,376,775
-0.26(-2.46%)
Mar 08, 2006
9.971
10.43
9.717
10.39
7,070,036
+0.36(+3.62%)
Mar 07, 2006
10.48
10.66
10.02
10.02
8,097,791
-0.76(-7.06%)
Mar 06, 2006
11.20
11.20
10.58
10.79
5,127,991
-0.44(-3.91%)
Mar 03, 2006
10.88
11.35
10.84
11.22
2,583,922
+0.29(+2.69%)
Mar 02, 2006
10.77
10.93
10.66
10.93
1,927,978
+0.20(+1.89%)
Mar 01, 2006
10.66
10.80
10.60
10.73
2,686,604
+0.28(+2.63%)
Feb 28, 2006
10.77
10.79
10.27
10.45
3,584,952
-0.31(-2.91%)
Feb 27, 2006
10.64
10.82
10.58
10.77
2,889,154
+0.22(+2.04%)
Feb 24, 2006
10.45
10.56
10.41
10.55
1,408,943
+0.09(+0.86%)
Feb 23, 2006
10.34
10.50
10.25
10.46
2,206,954
+0.12(+1.13%)
Feb 22, 2006
10.00
10.36
9.941
10.34
2,459,673
+0.53(+5.43%)
Feb 21, 2006
10.05
10.24
9.811
9.811
2,433,885
-0.21(-2.13%)
Feb 17, 2006
10.13
10.13
9.962
10.02
2,091,144
-0.19(-1.84%)
Feb 16, 2006
10.06
10.21
10.00
10.21
1,436,137
+0.36(+3.64%)
Feb 15, 2006
9.811
9.932
9.726
9.854
1,637,750
+0.11(+1.09%)
Feb 14, 2006
9.704
10.05
9.685
9.747
3,377,244
-0.12(-1.25%)
Feb 13, 2006
10.19
10.22
9.871
9.871
2,115,056
-0.35(-3.38%)
Feb 10, 2006
10.42
10.43
9.866
10.22
2,472,332
-0.02(-0.21%)
Feb 09, 2006
10.24
10.45
10.24
10.24
2,016,125
+0.03(+0.31%)
Feb 08, 2006
9.854
10.22
9.817
10.21
2,021,283
+0.21(+2.13%)
Feb 07, 2006
10.41
10.41
9.977
9.992
2,219,613
-0.28(-2.70%)
Feb 06, 2006
9.964
10.37
9.964
10.27
2,042,850
+0.43(+4.33%)
Feb 03, 2006
9.888
9.969
9.598
9.843
3,415,691
-0.15(-1.52%)
Feb 02, 2006
10.25
10.27
9.939
9.994
2,366,368
-0.14(-1.39%)
Feb 01, 2006
10.42
10.42
10.08
10.14
2,813,198
-0.28(-2.72%)
Jan 31, 2006
10.46
10.57
10.39
10.42
3,345,361
+0.03(+0.31%)
Jan 30, 2006
10.48
10.49
10.18
10.39
3,161,566
-0.10(-0.91%)
Jan 27, 2006
10.45
10.65
10.29
10.48
4,228,237
+0.20(+1.97%)
Jan 26, 2006
9.807
10.34
9.807
10.28
3,551,194
+0.57(+5.91%)
Jan 25, 2006
9.598
9.811
9.598
9.706
2,088,799
+0.15(+1.58%)
Jan 24, 2006
9.342
9.555
9.320
9.555
1,744,183
+0.32(+3.42%)
Jan 23, 2006
9.052
9.261
9.052
9.239
1,302,510
+0.19(+2.07%)
Jan 20, 2006
9.192
9.256
9.013
9.052
1,761,531
-0.19(-2.10%)
Jan 19, 2006
8.979
9.254
8.819
9.246
3,429,288
+0.52(+5.99%)
Jan 18, 2006
8.689
8.840
8.563
8.723
1,846,864
-0.15(-1.64%)
Jan 17, 2006
9.071
9.074
8.819
8.868
2,265,562
-0.20(-2.23%)
Jan 13, 2006
8.954
9.171
8.890
9.071
2,032,535
+0.28(+3.23%)
Jan 12, 2006
8.830
9.011
8.723
8.787
2,040,975
+0.10(+1.18%)
Jan 11, 2006
9.011
9.011
8.668
8.685
3,637,465
-0.32(-3.60%)
Jan 10, 2006
9.214
9.278
8.747
9.009
3,789,847
-0.33(-3.54%)
Jan 09, 2006
9.491
9.491
9.337
9.340
2,328,390
+0.00(+0.05%)
Jan 06, 2006
9.342
9.367
9.171
9.335
1,561,793
+0.19(+2.03%)
Jan 05, 2006
9.246
9.246
8.990
9.150
1,611,024
-0.05(-0.58%)
Jan 04, 2006
8.915
9.212
8.915
9.203
1,913,443
+0.40(+4.56%)
Jan 03, 2006
8.638
9.064
8.595
8.802
2,010,030
+0.33(+3.88%)
Dec 30, 2005
8.531
8.614
8.459
8.474
930,230
-0.06(-0.68%)
Dec 29, 2005
8.457
8.593
8.339
8.531
1,729,648
+0.16(+1.91%)
Dec 28, 2005
8.213
8.467
8.169
8.371
3,489,303
-0.78(-8.51%)
Dec 27, 2005
9.480
9.491
9.086
9.150
2,813,198
-0.19(-2.05%)
Dec 23, 2005
9.256
9.382
9.137
9.342
1,672,446
+0.09(+0.92%)
Dec 22, 2005
8.840
9.256
8.830
9.256
2,676,289
+0.46(+5.19%)
Dec 21, 2005
8.715
8.828
8.715
8.800
1,619,464
+0.09(+0.98%)
Dec 20, 2005
8.794
8.798
8.691
8.715
1,830,454
+0.03(+0.39%)
Dec 19, 2005
8.732
8.776
8.646
8.681
965,395
+0.03(+0.39%)
Dec 16, 2005
8.713
8.768
8.595
8.646
899,285
-0.01(-0.17%)
Dec 15, 2005
8.659
8.783
8.557
8.661
1,568,826
-0.07(-0.81%)
Dec 14, 2005
8.606
8.742
8.559
8.732
845,834
+0.14(+1.64%)
Dec 13, 2005
8.550
8.663
8.510
8.591
1,537,881
+0.10(+1.23%)
Dec 12, 2005
8.457
8.531
8.431
8.486
1,255,624
+0.12(+1.43%)
Dec 09, 2005
8.331
8.367
8.233
8.367
1,288,444
+0.17(+2.03%)
Dec 08, 2005
8.339
8.371
8.201
8.201
1,133,250
-0.16(-1.91%)
Dec 07, 2005
8.329
8.403
8.329
8.361
859,432
+0.07(+0.90%)
Dec 06, 2005
8.318
8.457
8.245
8.286
1,106,055
-0.04(-0.51%)
Dec 05, 2005
8.508
8.508
8.318
8.329
1,240,620
-0.18(-2.11%)
Dec 02, 2005
8.521
8.540
8.457
8.508
914,289
+0.04(+0.48%)
Dec 01, 2005
8.425
8.489
8.393
8.467
875,373
+0.22(+2.66%)
Nov 30, 2005
8.269
8.339
8.196
8.248
1,140,751
-0.12(-1.48%)
Nov 29, 2005
8.243
8.420
8.239
8.371
1,561,325
-0.17(-2.05%)
Nov 28, 2005
8.745
8.796
8.510
8.546
1,500,841
-0.14(-1.60%)
Nov 25, 2005
8.631
8.713
8.631
8.685
550,449
+0.13(+1.52%)
Nov 23, 2005
8.478
8.585
8.478
8.555
1,356,899
+0.13(+1.60%)
Nov 22, 2005
8.497
8.497
8.371
8.420
921,791
-0.10(-1.13%)
Nov 21, 2005
8.361
8.572
8.361
8.516
1,479,273
+0.01(+0.08%)
Nov 18, 2005
8.527
8.531
8.376
8.510
935,857
+0.03(+0.30%)
Nov 17, 2005
8.403
8.495
8.344
8.484
835,519
+0.17(+2.00%)
Nov 16, 2005
8.403
8.422
8.265
8.318
874,904
+0.04(+0.52%)
Nov 15, 2005
8.401
8.382
8.237
8.275
1,187,169
-0.16(-1.90%)
Nov 14, 2005
8.265
8.435
8.243
8.435
1,178,730
+0.20(+2.41%)
Nov 11, 2005
8.233
8.316
8.196
8.237
1,731,054
+0.22(+2.71%)
Nov 10, 2005
8.107
8.156
8.011
8.019
1,051,198
-0.14(-1.73%)
Nov 09, 2005
8.211
8.248
8.154
8.160
1,387,375
-0.04(-0.49%)
Nov 08, 2005
8.105
8.243
8.090
8.201
1,037,601
+0.11(+1.32%)
Nov 07, 2005
7.966
8.107
7.966
8.094
1,146,378
+0.24(+3.07%)
Nov 04, 2005
8.034
8.062
7.789
7.853
895,065
-0.18(-2.26%)
Nov 03, 2005
8.094
8.207
7.992
8.034
1,652,285
+0.03(+0.40%)
Nov 02, 2005
7.998
8.051
7.983
8.002
1,519,596
+0.05(+0.59%)
Nov 01, 2005
7.785
8.024
7.774
7.955
1,738,556
+0.21(+2.70%)
Oct 31, 2005
7.802
7.834
7.721
7.746
1,179,667
+0.13(+1.74%)
Oct 28, 2005
7.316
7.616
7.290
7.614
1,588,050
+0.22(+3.03%)
Oct 27, 2005
7.571
7.571
7.360
7.390
1,128,092
-0.29(-3.78%)
Oct 26, 2005
7.763
7.772
7.678
7.680
1,176,385
+0.03(+0.42%)
Oct 25, 2005
7.578
7.678
7.546
7.648
1,131,374
+0.07(+0.96%)
Oct 24, 2005
7.467
7.603
7.348
7.576
1,315,170
+0.11(+1.49%)
Oct 21, 2005
7.550
7.614
7.384
7.465
1,276,723
+0.14(+1.86%)
Oct 20, 2005
7.742
7.785
7.296
7.328
1,694,014
-0.41(-5.34%)
Oct 19, 2005
7.262
7.763
7.145
7.742
2,348,082
+0.25(+3.27%)
Oct 18, 2005
7.625
7.670
7.443
7.497
1,867,963
-0.37(-4.69%)
Oct 17, 2005
7.486
7.866
7.465
7.866
2,459,204
+0.49(+6.71%)
Oct 14, 2005
7.507
7.507
7.145
7.371
3,350,050
-0.14(-1.82%)
Oct 13, 2005
7.667
7.667
7.443
7.507
3,633,714
-0.28(-3.56%)
Oct 12, 2005
8.092
8.094
7.731
7.785
1,464,738
-0.31(-3.80%)
Oct 11, 2005
8.062
8.203
8.000
8.092
1,635,406
+0.21(+2.68%)
Oct 10, 2005
8.103
8.318
7.881
7.881
1,292,664
-0.21(-2.64%)
Oct 07, 2005
7.827
8.171
7.827
8.094
3,290,504
+0.33(+4.23%)
Oct 06, 2005
8.062
8.083
7.731
7.766
4,311,226
-0.45(-5.45%)
Oct 05, 2005
8.531
8.553
8.213
8.213
2,347,614
-0.43(-4.96%)
Oct 04, 2005
8.755
8.892
8.642
8.642
1,356,899
-0.09(-1.05%)
Oct 03, 2005
8.659
8.742
8.646
8.734
1,150,129
+0.25(+2.89%)
Sep 30, 2005
8.363
8.563
8.361
8.489
1,744,183
+0.09(+1.02%)
Sep 29, 2005
8.736
8.745
8.403
8.403
1,428,635
-0.26(-2.96%)
Sep 28, 2005
8.759
8.819
8.572
8.659
1,116,839
-0.01(-0.17%)
Sep 27, 2005
8.755
8.837
8.670
8.674
1,183,887
-0.03(-0.32%)
Sep 26, 2005
8.531
8.710
8.489
8.702
2,008,623
+0.43(+5.15%)
Sep 23, 2005
8.275
8.286
7.808
8.275
3,080,452
+0.22(+2.78%)
Sep 22, 2005
8.213
8.399
7.977
8.051
4,481,425
-0.54(-6.23%)
Sep 21, 2005
8.936
8.936
8.510
8.587
3,308,790
-0.35(-3.91%)
Sep 20, 2005
8.813
9.054
8.808
8.936
1,837,487
+0.18(+2.02%)
Sep 19, 2005
8.627
8.785
8.600
8.759
1,431,917
+0.31(+3.71%)
Sep 16, 2005
8.563
8.563
8.446
8.446
1,260,781
+0.02(+0.23%)
Sep 15, 2005
8.425
8.548
8.384
8.427
565,452
+0.08(+0.92%)
Sep 14, 2005
8.403
8.403
8.235
8.350
1,537,881
+0.14(+1.69%)
Sep 13, 2005
8.627
8.634
8.167
8.211
2,873,682
-0.37(-4.35%)
Sep 12, 2005
8.348
8.617
8.318
8.585
2,024,096
+0.34(+4.17%)
Sep 09, 2005
8.233
8.318
8.190
8.241
1,330,173
+0.07(+0.91%)
Sep 08, 2005
8.201
8.211
8.147
8.167
906,787
+0.06(+0.68%)
Sep 07, 2005
8.169
8.190
8.075
8.111
779,724
+0.04(+0.48%)
Sep 06, 2005
8.073
8.190
8.017
8.073
1,348,459
+0.15(+1.88%)
Sep 02, 2005
7.699
7.934
7.699
7.923
1,461,925
+0.25(+3.19%)
Sep 01, 2005
7.772
7.891
7.678
7.678
1,039,007
-0.06(-0.83%)
Aug 31, 2005
7.571
7.755
7.571
7.742
1,777,472
+0.22(+2.89%)
Aug 30, 2005
7.567
7.601
7.499
7.525
809,732
+0.04(+0.51%)
Aug 29, 2005
7.443
7.495
7.341
7.486
853,336
+0.03(+0.34%)
Aug 26, 2005
7.561
7.661
7.424
7.461
1,014,626
-0.07(-0.91%)
Aug 25, 2005
7.593
7.625
7.488
7.529
886,157
+0.10(+1.38%)
Aug 24, 2005
7.369
7.571
7.326
7.426
1,266,408
+0.06(+0.87%)
Aug 23, 2005
7.390
7.426
7.305
7.362
1,698,702
-0.08(-1.09%)
Aug 22, 2005
7.731
7.785
7.375
7.443
2,798,194
-0.27(-3.48%)
Aug 19, 2005
7.849
7.913
7.710
7.712
922,260
-0.06(-0.80%)
Aug 18, 2005
7.972
7.987
7.721
7.774
1,146,378
-0.25(-3.06%)
Aug 17, 2005
7.763
8.045
7.763
8.019
1,479,273
+0.34(+4.39%)
Aug 16, 2005
7.955
7.955
7.680
7.682
1,490,995
-0.33(-4.15%)
Aug 15, 2005
8.158
8.164
7.923
8.015
1,480,211
-0.09(-1.11%)
Aug 12, 2005
8.201
8.305
7.891
8.105
2,057,385
-0.10(-1.17%)
Aug 11, 2005
7.714
8.201
7.714
8.201
1,867,494
+0.49(+6.30%)
Aug 10, 2005
7.785
7.881
7.640
7.714
1,876,872
+0.20(+2.61%)
Aug 09, 2005
7.241
7.518
7.241
7.518
1,525,222
+0.32(+4.48%)
Aug 08, 2005
7.369
7.401
7.156
7.196
1,388,313
-0.27(-3.60%)
Aug 05, 2005
7.486
7.486
7.057
7.465
2,557,197
-0.15(-1.91%)
Aug 04, 2005
7.806
7.806
7.608
7.610
1,272,034
-0.20(-2.51%)
Aug 03, 2005
7.599
7.817
7.536
7.806
1,444,108
+0.26(+3.39%)
Aug 02, 2005
7.465
7.614
7.403
7.550
1,529,442
+0.11(+1.43%)
Aug 01, 2005
7.667
7.678
7.320
7.443
2,256,185
-0.15(-1.97%)
Jul 29, 2005
7.527
7.623
7.486
7.593
910,069
+0.13(+1.71%)
Jul 28, 2005
7.380
7.465
7.305
7.465
1,493,808
+0.22(+3.06%)
Jul 27, 2005
7.273
7.333
7.222
7.243
958,831
+0.06(+0.77%)
Jul 26, 2005
7.294
7.390
7.102
7.188
1,248,122
-0.11(-1.46%)
Jul 25, 2005
7.348
7.380
7.279
7.294
1,752,622
-0.05(-0.73%)
Jul 22, 2005
7.202
7.352
7.166
7.348
1,518,189
+0.21(+2.96%)
Jul 21, 2005
7.145
7.198
7.092
7.136
1,167,946
-0.09(-1.24%)
Jul 20, 2005
6.932
7.230
6.878
7.226
2,051,290
+0.29(+4.25%)
Jul 19, 2005
6.750
6.953
6.723
6.932
1,397,690
+0.25(+3.67%)
Jul 18, 2005
6.661
6.699
6.661
6.686
510,595
+0.04(+0.64%)
Jul 15, 2005
6.633
6.654
6.590
6.644
547,167
+0.10(+1.47%)
Jul 14, 2005
6.718
6.750
6.541
6.548
1,261,250
-0.17(-2.54%)
Jul 13, 2005
6.761
6.761
6.693
6.718
576,705
+0.00(+0.06%)
Jul 12, 2005
6.772
6.778
6.633
6.714
1,763,406
-0.10(-1.47%)
Jul 11, 2005
6.780
6.823
6.729
6.814
1,499,903
+0.07(+1.11%)
Jul 08, 2005
6.484
6.740
6.484
6.740
1,200,766
+0.29(+4.46%)
Jul 07, 2005
6.377
6.452
6.345
6.452
1,030,099
+0.01(+0.10%)
Jul 06, 2005
6.362
6.462
6.362
6.445
708,926
+0.12(+1.85%)
Jul 05, 2005
6.206
6.379
6.206
6.328
860,369
+0.08(+1.26%)
Jul 01, 2005
6.409
6.452
6.249
6.249
1,953,297
-0.12(-1.84%)
Jun 30, 2005
6.558
6.665
6.366
6.366
1,645,252
-0.18(-2.71%)
Jun 29, 2005
6.503
6.652
6.479
6.543
1,680,417
+0.04(+0.62%)
Jun 28, 2005
6.292
6.503
6.249
6.503
1,203,111
+0.12(+1.91%)
Jun 27, 2005
6.377
6.388
6.279
6.381
1,454,423
-0.12(-1.90%)
Jun 24, 2005
6.469
6.516
6.469
6.505
902,567
+0.04(+0.66%)
Jun 23, 2005
6.479
6.503
6.452
6.462
1,554,292
-0.02(-0.26%)
Jun 22, 2005
6.441
6.501
6.401
6.479
1,885,780
+0.10(+1.64%)
Jun 21, 2005
6.296
6.375
6.296
6.375
1,276,723
+0.10(+1.67%)
Jun 20, 2005
6.228
6.292
6.228
6.270
1,342,364
+0.06(+1.03%)
Jun 17, 2005
6.266
6.279
6.206
6.206
1,190,451
-0.04(-0.68%)
Jun 16, 2005
6.228
6.288
6.221
6.249
683,607
-0.02(-0.34%)
Jun 15, 2005
6.300
6.351
6.155
6.270
2,001,590
+0.02(+0.38%)
Jun 14, 2005
6.055
6.292
6.053
6.247
1,628,373
+0.22(+3.68%)
Jun 13, 2005
5.974
6.046
5.972
6.025
675,636
+0.06(+1.07%)
Jun 10, 2005
5.951
6.002
5.929
5.961
378,375
-0.01(-0.18%)
Jun 09, 2005
6.051
6.057
5.968
5.972
691,109
-0.09(-1.41%)
Jun 08, 2005
6.074
6.110
6.040
6.057
934,919
+0.06(+1.00%)
Jun 07, 2005
5.951
6.015
5.940
5.997
941,483
+0.07(+1.22%)
Jun 06, 2005
5.887
5.927
5.844
5.925
978,993
+0.07(+1.24%)
Jun 03, 2005
5.846
5.908
5.829
5.852
1,024,941
+0.01(+0.15%)
Jun 02, 2005
5.805
5.876
5.793
5.844
661,570
-0.03(-0.54%)
Jun 01, 2005
5.865
5.899
5.831
5.876
652,193
+0.03(+0.55%)
May 31, 2005
5.914
5.919
5.816
5.844
744,090
-0.04(-0.72%)
May 27, 2005
5.842
5.914
5.836
5.887
1,106,993
+0.04(+0.73%)
May 26, 2005
5.705
5.846
5.705
5.844
754,406
+0.17(+3.09%)
May 25, 2005
5.872
5.876
5.656
5.669
1,077,455
-0.17(-2.92%)
May 24, 2005
5.805
5.842
5.776
5.840
398,536
+0.04(+0.66%)
May 23, 2005
5.780
5.865
5.780
5.801
726,274
+0.01(+0.11%)
May 20, 2005
5.829
5.829
5.727
5.795
482,932
-0.02(-0.29%)
May 19, 2005
5.812
5.840
5.761
5.812
846,772
+0.05(+0.93%)
May 18, 2005
5.654
5.791
5.654
5.759
1,207,330
+0.13(+2.27%)
May 17, 2005
5.759
5.759
5.609
5.631
1,024,473
-0.15(-2.62%)
May 16, 2005
5.707
5.801
5.707
5.782
783,475
+0.11(+1.92%)
May 13, 2005
5.737
5.746
5.663
5.673
272,411
+0.01(+0.19%)
May 12, 2005
5.759
5.759
5.663
5.663
315,078
-0.03(-0.45%)
May 11, 2005
5.599
5.714
5.599
5.688
376,499
+0.06(+1.02%)
May 10, 2005
5.780
5.780
5.631
5.631
459,020
-0.16(-2.83%)
May 09, 2005
5.769
5.795
5.744
5.795
772,222
+0.09(+1.57%)
May 06, 2005
5.684
5.735
5.667
5.705
581,863
+0.07(+1.33%)
May 05, 2005
5.663
5.724
5.620
5.631
539,196
-0.02(-0.34%)
May 04, 2005
5.556
5.652
5.556
5.650
798,948
+0.14(+2.48%)
May 03, 2005
5.503
5.567
5.503
5.513
190,359
-0.03(-0.50%)
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
.