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

Hdfc Bank Ltd ADR (NY: HDB )

57.89 +0.67 (+1.17%)
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, 2005 4.550 4.577 4.547 4.568 1,056,943 +0.00(+0.00%)
Sep 29, 2005 4.550 4.604 4.523 4.568 1,246,363 +0.00(+0.00%)
Sep 28, 2005 4.554 4.604 4.553 4.568 1,942,399 +0.04(+0.91%)
Sep 27, 2005 4.523 4.542 4.515 4.527 1,425,696 +0.02(+0.55%)
Sep 26, 2005 4.506 4.563 4.472 4.502 869,764 +0.01(+0.24%)
Sep 23, 2005 4.491 4.527 4.461 4.491 2,751,639 -0.01(-0.20%)
Sep 22, 2005 4.550 4.550 4.412 4.500 2,889,501 -0.18(-3.83%)
Sep 21, 2005 4.684 4.726 4.640 4.680 1,824,712 -0.01(-0.29%)
Sep 20, 2005 4.581 4.702 4.560 4.693 2,036,549 +0.18(+3.93%)
Sep 19, 2005 4.595 4.600 4.494 4.515 1,220,584 -0.02(-0.39%)
Sep 16, 2005 4.381 4.548 4.381 4.533 2,859,239 +0.16(+3.69%)
Sep 15, 2005 4.351 4.380 4.323 4.372 2,696,719 +0.07(+1.51%)
Sep 14, 2005 4.301 4.323 4.292 4.307 2,243,903 +0.03(+0.65%)
Sep 13, 2005 4.292 4.292 4.269 4.279 1,282,230 +0.01(+0.13%)
Sep 12, 2005 4.291 4.292 4.241 4.274 1,992,837 +0.00(+0.10%)
Sep 09, 2005 4.292 4.305 4.262 4.269 1,715,992 +0.03(+0.61%)
Sep 08, 2005 4.283 4.283 4.238 4.243 486,440 +0.01(+0.23%)
Sep 07, 2005 4.216 4.251 4.205 4.233 1,555,713 +0.01(+0.13%)
Sep 06, 2005 4.238 4.273 4.210 4.228 2,053,362 -0.01(-0.13%)
Sep 02, 2005 4.193 4.245 4.192 4.233 582,832 -0.01(-0.27%)
Sep 01, 2005 4.273 4.278 4.234 4.245 996,418 -0.03(-0.65%)
Aug 31, 2005 4.300 4.303 4.262 4.273 1,167,905 -0.01(-0.33%)
Aug 30, 2005 4.261 4.305 4.254 4.287 697,156 +0.01(+0.19%)
Aug 29, 2005 4.198 4.279 4.192 4.279 1,015,472 +0.06(+1.42%)
Aug 26, 2005 4.225 4.242 4.113 4.219 748,715 -0.02(-0.53%)
Aug 25, 2005 4.168 4.242 4.105 4.242 1,943,520 +0.12(+2.86%)
Aug 24, 2005 4.220 4.233 4.073 4.124 2,327,965 -0.10(-2.30%)
Aug 23, 2005 4.394 4.394 4.195 4.221 1,510,879 -0.21(-4.69%)
Aug 22, 2005 4.416 4.483 4.394 4.429 919,081 +0.02(+0.49%)
Aug 19, 2005 4.363 4.407 4.328 4.407 864,160 +0.04(+1.02%)
Aug 18, 2005 4.405 4.405 4.305 4.363 772,252 -0.02(-0.55%)
Aug 17, 2005 4.381 4.395 4.327 4.387 768,889 +0.02(+0.55%)
Aug 16, 2005 4.482 4.482 4.363 4.363 450,573 -0.12(-2.67%)
Aug 15, 2005 4.483 4.518 4.461 4.482 305,986 +0.02(+0.48%)
Aug 12, 2005 4.546 4.550 4.461 4.461 872,006 -0.07(-1.61%)
Aug 11, 2005 4.595 4.600 4.515 4.534 1,112,985 -0.05(-1.07%)
Aug 10, 2005 4.546 4.617 4.510 4.583 1,041,251 +0.10(+2.23%)
Aug 09, 2005 4.379 4.483 4.372 4.483 1,226,188 +0.13(+2.91%)
Aug 08, 2005 4.370 4.406 4.328 4.357 828,293 -0.05(-1.19%)
Aug 05, 2005 4.550 4.550 4.283 4.409 3,165,226 -0.14(-3.02%)
Aug 04, 2005 4.653 4.662 4.541 4.547 1,044,614 -0.08(-1.81%)
Aug 03, 2005 4.617 4.644 4.587 4.630 518,944 +0.01(+0.29%)
Aug 02, 2005 4.517 4.617 4.517 4.617 1,358,446 +0.10(+2.23%)
Aug 01, 2005 4.510 4.549 4.459 4.516 1,812,383 -0.02(-0.35%)
Jul 29, 2005 4.525 4.577 4.443 4.532 1,537,779 +0.01(+0.16%)
Jul 28, 2005 4.546 4.581 4.496 4.525 3,015,034 +0.01(+0.30%)
Jul 27, 2005 4.702 4.702 4.503 4.512 1,559,075 -0.03(-0.75%)
Jul 26, 2005 4.488 4.639 4.464 4.546 2,269,682 +0.02(+0.49%)
Jul 25, 2005 4.412 4.526 4.399 4.523 3,337,834 +0.24(+5.62%)
Jul 22, 2005 4.158 4.344 4.157 4.283 1,774,275 +0.14(+3.45%)
Jul 21, 2005 4.318 4.358 4.104 4.140 2,039,912 -0.18(-4.27%)
Jul 20, 2005 4.296 4.324 4.278 4.324 1,458,200 +0.07(+1.72%)
Jul 19, 2005 4.172 4.282 4.133 4.251 1,366,292 +0.14(+3.45%)
Jul 18, 2005 4.091 4.126 4.091 4.109 1,724,958 +0.04(+1.01%)
Jul 15, 2005 4.198 4.198 4.037 4.068 2,780,781 -0.13(-3.08%)
Jul 14, 2005 4.216 4.231 4.183 4.198 1,927,829 -0.01(-0.28%)
Jul 13, 2005 4.327 4.345 4.202 4.209 1,914,379 -0.12(-2.70%)
Jul 12, 2005 4.416 4.425 4.326 4.326 1,816,866 -0.12(-2.65%)
Jul 11, 2005 4.441 4.506 4.439 4.444 3,668,479 +0.00(+0.06%)
Jul 08, 2005 4.372 4.461 4.366 4.441 1,611,754 +0.12(+2.66%)
Jul 07, 2005 4.305 4.346 4.283 4.326 1,735,046 -0.05(-1.10%)
Jul 06, 2005 4.324 4.374 4.323 4.374 1,175,751 +0.11(+2.68%)
Jul 05, 2005 4.274 4.283 4.229 4.260 1,643,138 -0.01(-0.29%)
Jul 01, 2005 4.172 4.305 4.172 4.273 1,820,229 +0.12(+2.97%)
Jun 30, 2005 4.193 4.325 4.123 4.150 2,499,452 -0.01(-0.28%)
Jun 29, 2005 4.105 4.193 4.104 4.161 1,516,484 +0.09(+2.15%)
Jun 28, 2005 4.023 4.074 4.023 4.074 1,314,734 +0.03(+0.68%)
Jun 27, 2005 4.036 4.058 4.019 4.046 1,390,951 +0.04(+1.09%)
Jun 24, 2005 3.988 4.015 3.930 4.002 1,074,876 +0.02(+0.40%)
Jun 23, 2005 4.051 4.073 3.956 3.986 823,810 -0.09(-2.12%)
Jun 22, 2005 4.149 4.153 4.053 4.073 676,981 -0.09(-2.06%)
Jun 21, 2005 4.184 4.193 4.135 4.159 734,144 -0.00(-0.09%)
Jun 20, 2005 4.201 4.211 4.150 4.162 1,355,084 -0.05(-1.14%)
Jun 17, 2005 4.180 4.238 4.167 4.210 1,596,063 +0.04(+0.98%)
Jun 16, 2005 4.175 4.180 4.118 4.169 1,404,401 +0.02(+0.39%)
Jun 15, 2005 4.149 4.163 4.109 4.153 1,714,871 +0.03(+0.65%)
Jun 14, 2005 4.069 4.132 4.068 4.126 2,730,343 +0.07(+1.63%)
Jun 13, 2005 3.976 4.093 3.974 4.060 1,693,575 +0.08(+2.13%)
Jun 10, 2005 3.982 3.993 3.944 3.976 2,171,049 +0.00(+0.07%)
Jun 09, 2005 3.940 3.991 3.939 3.973 511,098 +0.01(+0.34%)
Jun 08, 2005 3.943 3.978 3.943 3.960 798,031 +0.03(+0.79%)
Jun 07, 2005 3.769 3.953 3.769 3.928 3,578,812 +0.17(+4.44%)
Jun 06, 2005 3.747 3.770 3.712 3.761 1,495,188 +0.05(+1.22%)
Jun 03, 2005 3.732 3.770 3.708 3.716 791,306 -0.04(-1.02%)
Jun 02, 2005 3.738 3.766 3.738 3.754 1,100,655 +0.01(+0.19%)
Jun 01, 2005 3.751 3.774 3.685 3.747 1,119,710 +0.01(+0.26%)
May 31, 2005 3.747 3.766 3.719 3.737 906,752 -0.02(-0.62%)
May 27, 2005 3.725 3.774 3.707 3.761 1,189,201 +0.02(+0.50%)
May 26, 2005 3.669 3.783 3.669 3.742 1,052,460 +0.07(+1.99%)
May 25, 2005 3.746 3.770 3.629 3.669 889,939 -0.11(-2.79%)
May 24, 2005 3.828 3.836 3.761 3.774 600,765 -0.04(-1.03%)
May 23, 2005 3.801 3.835 3.795 3.813 847,348 -0.01(-0.16%)
May 20, 2005 3.815 3.848 3.793 3.819 279,086 -0.00(-0.09%)
May 19, 2005 3.849 3.849 3.808 3.823 353,061 -0.01(-0.21%)
May 18, 2005 3.712 3.839 3.712 3.831 2,651,885 +0.12(+3.20%)
May 17, 2005 3.725 3.767 3.712 3.712 1,232,913 -0.02(-0.45%)
May 16, 2005 3.712 3.756 3.712 3.729 364,270 +0.00(+0.00%)
May 13, 2005 3.700 3.783 3.700 3.729 1,352,842 +0.05(+1.31%)
May 12, 2005 3.781 3.799 3.670 3.681 780,098 -0.10(-2.62%)
May 11, 2005 3.733 3.780 3.719 3.780 900,027 +0.04(+1.03%)
May 10, 2005 3.831 3.896 3.720 3.742 2,440,048 -0.10(-2.60%)
May 09, 2005 3.836 3.877 3.825 3.842 2,071,295 -0.01(-0.16%)
May 06, 2005 3.872 3.899 3.822 3.848 1,142,126 -0.02(-0.55%)
May 05, 2005 3.901 3.952 3.862 3.869 1,490,705 -0.01(-0.25%)
May 04, 2005 3.832 3.914 3.821 3.879 2,707,927 +0.04(+1.16%)
May 03, 2005 3.861 3.861 3.801 3.835 5,487,587 -0.03(-0.69%)
May 02, 2005 3.935 3.952 3.828 3.861 3,273,946 -0.01(-0.30%)
Apr 29, 2005 3.737 3.936 3.737 3.873 3,337,834 +0.12(+3.23%)
Apr 28, 2005 3.703 3.789 3.698 3.752 2,389,611 -0.03(-0.87%)
Apr 27, 2005 3.800 3.812 3.708 3.785 1,184,718 -0.02(-0.66%)
Apr 26, 2005 3.747 3.810 3.747 3.810 511,098 -0.00(-0.02%)
Apr 25, 2005 3.747 3.826 3.731 3.811 683,706 +0.06(+1.69%)
Apr 22, 2005 3.738 3.810 3.707 3.747 1,146,609 -0.01(-0.36%)
Apr 21, 2005 3.734 3.761 3.690 3.761 2,640,677 +0.03(+0.86%)
Apr 20, 2005 3.883 3.891 3.724 3.728 1,486,221 -0.13(-3.26%)
Apr 19, 2005 3.783 3.879 3.779 3.854 1,175,751 +0.12(+3.10%)
Apr 18, 2005 3.658 3.738 3.564 3.738 1,631,929 +0.04(+1.06%)
Apr 15, 2005 3.836 3.837 3.698 3.699 1,318,097 -0.15(-3.87%)
Apr 14, 2005 3.854 3.891 3.841 3.848 846,227 +0.01(+0.28%)
Apr 13, 2005 3.894 3.908 3.836 3.837 490,923 -0.03(-0.90%)
Apr 12, 2005 3.828 3.872 3.780 3.872 763,285 +0.02(+0.58%)
Apr 11, 2005 3.921 3.930 3.828 3.850 508,857 -0.04(-1.10%)
Apr 08, 2005 3.943 3.944 3.893 3.893 1,134,280 -0.07(-1.78%)
Apr 07, 2005 3.962 4.030 3.955 3.963 1,225,068 +0.02(+0.52%)
Apr 06, 2005 3.820 3.945 3.820 3.943 1,700,300 +0.18(+4.84%)
Apr 05, 2005 3.790 3.810 3.753 3.761 1,130,918 -0.05(-1.43%)
Apr 04, 2005 3.747 3.837 3.713 3.815 1,160,059 +0.08(+2.17%)
Apr 01, 2005 3.801 3.831 3.715 3.734 1,495,188 -0.02(-0.43%)
Mar 31, 2005 3.680 3.777 3.680 3.750 1,591,579 +0.09(+2.51%)
Mar 30, 2005 3.636 3.667 3.631 3.658 670,256 +0.04(+1.11%)
Mar 29, 2005 3.662 3.690 3.607 3.618 2,889,501 -0.04(-1.22%)
Mar 28, 2005 3.692 3.698 3.640 3.662 1,043,493 -0.00(-0.12%)
Mar 24, 2005 3.569 3.706 3.569 3.667 2,267,440 +0.10(+2.75%)
Mar 23, 2005 3.524 3.602 3.460 3.569 5,293,684 -0.10(-2.70%)
Mar 22, 2005 3.761 3.796 3.654 3.668 3,531,737 -0.14(-3.66%)
Mar 21, 2005 3.872 3.877 3.721 3.807 3,504,838 -0.11(-2.80%)
Mar 18, 2005 3.908 3.971 3.905 3.917 1,471,650 -0.01(-0.16%)
Mar 17, 2005 4.003 4.003 3.836 3.923 2,990,376 -0.08(-2.01%)
Mar 16, 2005 4.141 4.145 3.891 4.003 3,191,005 -0.14(-3.30%)
Mar 15, 2005 4.177 4.184 4.101 4.140 1,963,695 -0.08(-1.88%)
Mar 14, 2005 4.283 4.305 4.144 4.219 1,563,559 -0.08(-1.97%)
Mar 11, 2005 4.269 4.304 4.248 4.304 1,397,676 +0.04(+0.92%)
Mar 10, 2005 4.327 4.327 4.240 4.265 1,554,592 -0.08(-1.75%)
Mar 09, 2005 4.434 4.461 4.332 4.341 1,295,680 -0.07(-1.62%)
Mar 08, 2005 4.374 4.414 4.357 4.412 3,798,495 +0.06(+1.29%)
Mar 07, 2005 4.283 4.357 4.259 4.356 1,733,925 +0.11(+2.54%)
Mar 04, 2005 4.137 4.256 4.137 4.248 1,531,054 +0.13(+3.12%)
Mar 03, 2005 4.158 4.171 4.083 4.119 1,414,488 +0.01(+0.15%)
Mar 02, 2005 4.184 4.185 4.104 4.113 1,540,021 -0.08(-1.94%)
Mar 01, 2005 4.220 4.225 4.149 4.194 1,399,917 -0.00(-0.09%)
Feb 28, 2005 4.104 4.199 4.104 4.198 3,780,562 +0.12(+3.07%)
Feb 25, 2005 3.970 4.079 3.961 4.073 1,621,842 +0.11(+2.75%)
Feb 24, 2005 3.912 3.966 3.890 3.964 740,869 +0.04(+1.07%)
Feb 23, 2005 3.881 3.967 3.881 3.922 1,375,259 +0.06(+1.59%)
Feb 22, 2005 3.903 3.903 3.842 3.861 1,896,445 -0.04(-1.10%)
Feb 18, 2005 4.015 4.015 3.886 3.903 1,319,217 -0.11(-2.78%)
Feb 17, 2005 4.059 4.059 4.006 4.015 684,827 -0.01(-0.31%)
Feb 16, 2005 4.117 4.122 4.026 4.027 626,544 -0.09(-2.08%)
Feb 15, 2005 4.028 4.117 4.020 4.113 2,092,591 +0.07(+1.77%)
Feb 14, 2005 4.059 4.059 3.993 4.042 1,377,501 +0.07(+1.64%)
Feb 11, 2005 4.005 4.014 3.948 3.977 1,429,059 -0.03(-0.69%)
Feb 10, 2005 4.024 4.025 3.998 4.004 762,164 -0.04(-1.04%)
Feb 09, 2005 4.086 4.140 4.046 4.046 1,121,951 -0.01(-0.15%)
Feb 08, 2005 3.997 4.054 3.997 4.052 656,806 +0.04(+0.91%)
Feb 07, 2005 3.977 4.036 3.977 4.016 569,382 +0.02(+0.54%)
Feb 04, 2005 3.970 3.997 3.931 3.994 597,402 +0.01(+0.34%)
Feb 03, 2005 4.024 4.028 3.981 3.981 996,418 +0.00(+0.11%)
Feb 02, 2005 3.985 3.992 3.910 3.977 1,067,030 -0.01(-0.20%)
Feb 01, 2005 3.961 3.990 3.854 3.985 2,178,895 +0.01(+0.36%)
Jan 31, 2005 3.872 3.970 3.842 3.970 2,122,853 +0.22(+5.95%)
Jan 28, 2005 3.747 3.770 3.719 3.747 1,834,800 +0.02(+0.67%)
Jan 27, 2005 3.720 3.836 3.717 3.722 4,710,852 +0.02(+0.53%)
Jan 26, 2005 3.720 3.725 3.687 3.703 2,719,135 +0.02(+0.58%)
Jan 25, 2005 3.671 3.711 3.671 3.681 2,997,101 +0.02(+0.63%)
Jan 24, 2005 3.658 3.680 3.631 3.658 8,745,843 -0.07(-2.01%)
Jan 21, 2005 3.550 3.738 3.550 3.733 20,092,012 +0.23(+6.57%)
Jan 20, 2005 3.667 3.667 3.498 3.503 2,335,811 -0.22(-5.99%)
Jan 19, 2005 3.750 3.760 3.659 3.726 693,794 -0.04(-0.97%)
Jan 18, 2005 3.747 3.762 3.705 3.762 394,532 +0.02(+0.40%)
Jan 14, 2005 3.735 3.792 3.735 3.747 1,577,008 +0.09(+2.44%)
Jan 13, 2005 3.636 3.724 3.636 3.658 1,050,218 +0.07(+1.86%)
Jan 12, 2005 3.613 3.616 3.574 3.591 818,206 -0.02(-0.62%)
Jan 11, 2005 3.613 3.658 3.587 3.613 608,611 -0.02(-0.52%)
Jan 10, 2005 3.641 3.644 3.600 3.632 926,927 -0.02(-0.49%)
Jan 07, 2005 3.567 3.667 3.567 3.650 1,857,216 +0.13(+3.67%)
Jan 06, 2005 3.657 3.657 3.477 3.521 1,792,208 -0.16(-4.32%)
Jan 05, 2005 3.783 3.784 3.591 3.679 2,834,581 -0.16(-4.09%)
Jan 04, 2005 4.081 4.081 3.835 3.836 1,664,433 -0.24(-5.99%)
Jan 03, 2005 4.069 4.093 4.033 4.081 805,877 +0.03(+0.84%)
Dec 31, 2004 3.997 4.093 3.996 4.047 657,927 +0.04(+1.02%)
Dec 30, 2004 3.989 4.015 3.984 4.006 598,523 +0.02(+0.42%)
Dec 29, 2004 3.939 3.993 3.911 3.989 450,573 +0.05(+1.15%)
Dec 28, 2004 3.952 3.993 3.935 3.943 220,803 +0.04(+0.91%)
Dec 27, 2004 3.863 3.970 3.859 3.908 1,105,139 +0.07(+1.69%)
Dec 23, 2004 3.823 3.898 3.819 3.843 1,884,116 +0.07(+1.92%)
Dec 22, 2004 3.765 3.771 3.729 3.770 1,485,100 +0.01(+0.14%)
Dec 21, 2004 3.613 3.800 3.598 3.765 771,131 +0.15(+4.20%)
Dec 20, 2004 3.613 3.622 3.587 3.613 268,999 +0.02(+0.62%)
Dec 17, 2004 3.579 3.624 3.531 3.591 600,765 +0.02(+0.60%)
Dec 16, 2004 3.591 3.594 3.483 3.570 545,844 +0.00(+0.02%)
Dec 15, 2004 3.451 3.578 3.435 3.569 446,090 +0.12(+3.49%)
Dec 14, 2004 3.466 3.488 3.438 3.448 457,298 -0.02(-0.51%)
Dec 13, 2004 3.462 3.489 3.418 3.466 1,246,363 +0.03(+0.78%)
Dec 10, 2004 3.435 3.482 3.394 3.439 1,601,667 -0.00(-0.13%)
Dec 09, 2004 3.646 3.646 3.212 3.444 5,288,079 -0.22(-6.11%)
Dec 08, 2004 3.689 3.702 3.649 3.668 1,003,143 -0.05(-1.41%)
Dec 07, 2004 3.725 3.750 3.676 3.720 861,918 -0.00(-0.12%)
Dec 06, 2004 3.725 3.747 3.680 3.725 1,129,797 +0.00(+0.02%)
Dec 03, 2004 3.774 3.774 3.662 3.724 1,186,959 -0.05(-1.32%)
Dec 02, 2004 3.787 3.799 3.725 3.774 1,617,358 +0.05(+1.32%)
Dec 01, 2004 3.636 3.850 3.633 3.725 2,230,453 +0.07(+1.83%)
Nov 30, 2004 3.605 3.782 3.591 3.658 1,783,241 +0.04(+1.01%)
Nov 29, 2004 3.613 3.632 3.578 3.621 1,244,122 +0.02(+0.47%)
Nov 26, 2004 3.569 3.649 3.569 3.604 492,044 +0.04(+1.00%)
Nov 24, 2004 3.568 3.602 3.551 3.569 868,643 +0.00(+0.02%)
Nov 23, 2004 3.594 3.594 3.544 3.568 826,052 -0.03(-0.97%)
Nov 22, 2004 3.630 3.633 3.592 3.603 325,040 -0.03(-0.76%)
Nov 19, 2004 3.694 3.695 3.605 3.630 502,132 -0.07(-1.98%)
Nov 18, 2004 3.609 3.725 3.577 3.704 1,726,079 +0.09(+2.62%)
Nov 17, 2004 3.631 3.632 3.585 3.609 857,435 -0.02(-0.57%)
Nov 16, 2004 3.613 3.640 3.572 3.629 1,161,180 +0.08(+2.29%)
Nov 15, 2004 3.600 3.654 3.548 3.548 1,022,197 -0.03(-0.82%)
Nov 12, 2004 3.488 3.603 3.484 3.578 555,932 +0.11(+3.08%)
Nov 11, 2004 3.480 3.566 3.471 3.471 488,682 -0.03(-0.79%)
Nov 10, 2004 3.567 3.569 3.480 3.498 828,293 -0.03(-0.86%)
Nov 09, 2004 3.368 3.546 3.368 3.529 1,815,745 +0.18(+5.47%)
Nov 08, 2004 3.400 3.426 3.346 3.346 2,415,390 +0.03(+1.05%)
Nov 05, 2004 3.274 3.471 3.265 3.311 1,962,574 +0.13(+3.95%)
Nov 04, 2004 3.158 3.222 3.123 3.185 1,108,501 +0.03(+0.85%)
Nov 03, 2004 3.167 3.233 3.158 3.158 598,523 +0.06(+1.87%)
Nov 02, 2004 3.083 3.207 3.083 3.100 681,465 +0.06(+2.06%)
Nov 01, 2004 3.143 3.144 3.020 3.038 1,272,143 -0.10(-3.18%)
Oct 29, 2004 3.006 3.166 3.005 3.138 1,588,217 +0.14(+4.70%)
Oct 28, 2004 3.028 3.043 2.971 2.997 1,027,801 -0.03(-1.03%)
Oct 27, 2004 2.926 3.078 2.916 3.028 984,089 +0.14(+4.95%)
Oct 26, 2004 2.828 2.899 2.826 2.885 1,126,435 +0.07(+2.34%)
Oct 25, 2004 2.854 2.854 2.796 2.819 814,844 -0.05(-1.77%)
Oct 22, 2004 2.871 2.893 2.843 2.870 739,748 -0.01(-0.50%)
Oct 21, 2004 2.834 2.888 2.721 2.884 2,589,119 +0.05(+1.79%)
Oct 20, 2004 2.912 2.912 2.824 2.834 1,377,501 -0.08(-2.70%)
Oct 19, 2004 2.934 2.989 2.900 2.912 397,894 -0.02(-0.58%)
Oct 18, 2004 2.922 2.944 2.899 2.929 775,614 -0.04(-1.35%)
Oct 15, 2004 2.940 2.977 2.919 2.969 386,686 +0.05(+1.77%)
Oct 14, 2004 2.935 2.936 2.895 2.917 447,211 -0.03(-0.91%)
Oct 13, 2004 2.962 2.980 2.926 2.944 225,286 +0.00(+0.15%)
Oct 12, 2004 2.948 2.966 2.904 2.940 289,174 -0.01(-0.27%)
Oct 11, 2004 2.984 2.984 2.934 2.948 155,795 -0.02(-0.60%)
Oct 08, 2004 2.923 2.967 2.923 2.966 245,461 +0.04(+1.50%)
Oct 07, 2004 2.930 2.942 2.900 2.922 265,636 -0.01(-0.27%)
Oct 06, 2004 2.900 2.942 2.895 2.930 370,995 +0.01(+0.37%)
Oct 05, 2004 2.996 2.996 2.909 2.919 679,223 -0.07(-2.42%)
Oct 04, 2004 2.971 3.011 2.967 2.992 436,003 -0.00(-0.06%)
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.