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

Hdfc Bank Ltd ADR (NY: HDB )

57.94 -0.06 (-0.10%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 28, 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 (%)
Apr 30, 2004 2.662 2.662 2.587 2.587 693,795 -0.10(-3.62%)
Apr 29, 2004 2.785 2.785 2.655 2.685 551,449 -0.10(-3.59%)
Apr 28, 2004 2.767 2.793 2.747 2.785 552,570 -0.00(-0.16%)
Apr 27, 2004 2.757 2.796 2.757 2.789 453,937 +0.02(+0.87%)
Apr 26, 2004 2.793 2.793 2.757 2.765 223,045 -0.02(-0.64%)
Apr 23, 2004 2.677 2.784 2.677 2.783 652,324 +0.12(+4.66%)
Apr 22, 2004 2.780 2.793 2.659 2.659 1,275,507 -0.12(-4.33%)
Apr 21, 2004 2.769 2.785 2.733 2.779 407,983 +0.03(+1.00%)
Apr 20, 2004 2.757 2.806 2.748 2.752 345,216 +0.01(+0.26%)
Apr 19, 2004 2.753 2.766 2.721 2.744 197,266 -0.01(-0.29%)
Apr 16, 2004 2.692 2.810 2.692 2.752 586,195 +0.07(+2.73%)
Apr 15, 2004 2.730 2.732 2.678 2.679 450,574 -0.04(-1.64%)
Apr 14, 2004 2.766 2.766 2.703 2.724 513,341 -0.04(-1.55%)
Apr 13, 2004 2.788 2.818 2.766 2.767 587,316 +0.00(+0.03%)
Apr 12, 2004 2.677 2.797 2.677 2.766 320,558 +0.02(+0.85%)
Apr 08, 2004 2.768 2.769 2.743 2.743 143,466 -0.04(-1.38%)
Apr 07, 2004 2.772 2.800 2.708 2.781 412,466 -0.01(-0.48%)
Apr 06, 2004 2.810 2.853 2.785 2.794 635,512 +0.01(+0.22%)
Apr 05, 2004 2.788 2.830 2.761 2.788 618,699 +0.01(+0.19%)
Apr 02, 2004 2.757 2.801 2.757 2.783 821,570 +0.03(+1.07%)
Apr 01, 2004 2.744 2.773 2.727 2.753 1,444,753 +0.07(+2.59%)
Mar 31, 2004 2.652 2.686 2.650 2.684 1,639,777 +0.05(+2.04%)
Mar 30, 2004 2.595 2.663 2.595 2.630 745,353 -0.05(-1.73%)
Mar 29, 2004 2.623 2.720 2.623 2.677 910,116 +0.07(+2.67%)
Mar 26, 2004 2.609 2.675 2.590 2.607 650,082 +0.02(+0.79%)
Mar 25, 2004 2.561 2.619 2.561 2.586 566,020 +0.04(+1.43%)
Mar 24, 2004 2.532 2.583 2.532 2.550 391,170 +0.04(+1.60%)
Mar 23, 2004 2.489 2.538 2.409 2.510 948,224 +0.02(+0.75%)
Mar 22, 2004 2.587 2.587 2.427 2.491 1,049,099 -0.11(-4.05%)
Mar 19, 2004 2.642 2.642 2.596 2.596 372,116 -0.04(-1.42%)
Mar 18, 2004 2.703 2.703 2.623 2.634 293,658 -0.07(-2.41%)
Mar 17, 2004 2.677 2.720 2.677 2.699 882,095 +0.04(+1.34%)
Mar 16, 2004 2.669 2.689 2.645 2.663 305,987 -0.01(-0.23%)
Mar 15, 2004 2.698 2.718 2.637 2.669 1,111,865 -0.03(-0.99%)
Mar 12, 2004 2.672 2.701 2.667 2.696 472,991 +0.01(+0.33%)
Mar 11, 2004 2.668 2.702 2.650 2.687 290,295 -0.02(-0.63%)
Mar 10, 2004 2.702 2.734 2.686 2.704 925,807 +0.00(+0.07%)
Mar 09, 2004 2.828 2.834 2.695 2.702 907,874 -0.10(-3.69%)
Mar 08, 2004 2.828 2.828 2.806 2.806 167,004 -0.00(-0.16%)
Mar 05, 2004 2.730 2.847 2.730 2.810 532,395 +0.06(+2.27%)
Mar 04, 2004 2.762 2.765 2.721 2.748 502,132 -0.02(-0.61%)
Mar 03, 2004 2.677 2.793 2.677 2.765 441,608 -0.01(-0.19%)
Mar 02, 2004 2.779 2.852 2.768 2.770 571,624 -0.03(-1.11%)
Mar 01, 2004 2.713 2.852 2.713 2.801 1,352,844 +0.09(+3.26%)
Feb 27, 2004 2.677 2.761 2.677 2.713 485,320 +0.02(+0.80%)
Feb 26, 2004 2.699 2.760 2.661 2.692 1,067,032 +0.04(+1.48%)
Feb 25, 2004 2.726 2.810 2.610 2.652 1,154,457 -0.10(-3.66%)
Feb 24, 2004 2.701 2.753 2.693 2.753 502,132 +0.06(+2.36%)
Feb 23, 2004 2.713 2.788 2.690 2.690 987,453 -0.00(-0.03%)
Feb 20, 2004 2.698 2.702 2.621 2.691 1,282,232 -0.01(-0.26%)
Feb 19, 2004 2.789 2.835 2.693 2.698 1,978,269 -0.10(-3.73%)
Feb 18, 2004 2.842 2.842 2.802 2.802 543,603 +0.00(+0.03%)
Feb 17, 2004 2.762 2.844 2.752 2.801 979,607 +0.04(+1.42%)
Feb 13, 2004 2.775 2.775 2.727 2.762 1,543,386 +0.04(+1.34%)
Feb 12, 2004 2.699 2.739 2.688 2.726 1,273,265 +0.03(+1.29%)
Feb 11, 2004 2.693 2.698 2.661 2.691 1,039,011 +0.03(+0.97%)
Feb 10, 2004 2.677 2.700 2.646 2.665 351,941 -0.00(-0.07%)
Feb 09, 2004 2.702 2.711 2.619 2.667 717,332 -0.03(-1.22%)
Feb 06, 2004 2.520 2.700 2.510 2.700 2,420,998 +0.19(+7.53%)
Feb 05, 2004 2.462 2.527 2.454 2.511 1,587,098 +0.04(+1.52%)
Feb 04, 2004 2.569 2.569 2.454 2.473 1,175,753 -0.10(-3.72%)
Feb 03, 2004 2.600 2.601 2.552 2.569 564,899 -0.02(-0.96%)
Feb 02, 2004 2.596 2.621 2.584 2.594 1,552,353 +0.01(+0.24%)
Jan 30, 2004 2.561 2.623 2.559 2.587 877,611 +0.02(+0.62%)
Jan 29, 2004 2.654 2.677 2.520 2.571 1,541,144 -0.06(-2.31%)
Jan 28, 2004 2.744 2.798 2.632 2.632 1,471,653 -0.07(-2.64%)
Jan 27, 2004 2.891 2.891 2.680 2.703 1,650,986 -0.19(-6.48%)
Jan 26, 2004 2.886 2.924 2.878 2.891 703,882 -0.01(-0.31%)
Jan 23, 2004 2.921 2.943 2.900 2.900 1,006,507 -0.02(-0.73%)
Jan 22, 2004 2.968 2.968 2.900 2.921 656,807 -0.02(-0.85%)
Jan 21, 2004 2.846 3.024 2.846 2.946 1,209,378 +0.07(+2.36%)
Jan 20, 2004 2.854 2.892 2.854 2.878 948,224 +0.02(+0.84%)
Jan 16, 2004 2.941 2.941 2.801 2.854 864,161 -0.11(-3.67%)
Jan 15, 2004 2.949 3.012 2.949 2.963 1,060,307 +0.01(+0.18%)
Jan 14, 2004 2.944 2.985 2.922 2.958 1,142,128 +0.11(+3.69%)
Jan 13, 2004 2.868 2.900 2.815 2.852 1,993,961 -0.04(-1.33%)
Jan 12, 2004 2.922 2.922 2.819 2.891 2,157,602 -0.06(-2.11%)
Jan 09, 2004 2.992 3.001 2.953 2.953 865,282 -0.04(-1.31%)
Jan 08, 2004 3.073 3.073 2.960 2.992 838,382 -0.08(-2.61%)
Jan 07, 2004 3.023 3.079 2.892 3.073 1,137,645 +0.07(+2.41%)
Jan 06, 2004 2.989 3.011 2.944 3.000 588,437 +0.01(+0.39%)
Jan 05, 2004 2.891 3.015 2.889 2.989 2,098,198 +0.15(+5.35%)
Jan 02, 2004 2.747 2.851 2.730 2.837 1,117,470 +0.11(+4.13%)
Dec 31, 2003 2.900 2.917 2.725 2.725 655,687 -0.15(-5.30%)
Dec 30, 2003 2.935 2.935 2.855 2.877 605,249 -0.03(-0.98%)
Dec 29, 2003 3.033 3.072 2.900 2.906 1,849,373 -0.05(-1.60%)
Dec 26, 2003 2.703 3.047 2.703 2.953 1,166,786 +0.25(+9.24%)
Dec 24, 2003 2.677 2.703 2.661 2.703 228,649 +0.08(+3.06%)
Dec 23, 2003 2.632 2.650 2.610 2.623 657,928 +0.01(+0.44%)
Dec 22, 2003 2.659 2.696 2.611 2.611 415,828 +0.00(+0.07%)
Dec 19, 2003 2.632 2.634 2.592 2.610 539,120 +0.03(+1.14%)
Dec 18, 2003 2.610 2.610 2.587 2.580 1,517,607 -0.01(-0.24%)
Dec 17, 2003 2.510 2.628 2.510 2.586 1,109,624 +0.09(+3.46%)
Dec 16, 2003 2.570 2.570 2.485 2.500 777,857 -0.17(-6.22%)
Dec 15, 2003 2.694 2.703 2.645 2.666 1,510,882 +0.03(+1.29%)
Dec 12, 2003 2.636 2.694 2.620 2.632 1,100,657 +0.15(+6.08%)
Dec 11, 2003 2.419 2.494 2.419 2.481 511,099 +0.08(+3.15%)
Dec 10, 2003 2.413 2.431 2.392 2.405 150,191 -0.01(-0.22%)
Dec 09, 2003 2.520 2.520 2.410 2.411 485,320 -0.08(-3.33%)
Dec 08, 2003 2.360 2.489 2.360 2.494 539,120 +0.14(+6.07%)
Dec 05, 2003 2.373 2.381 2.342 2.351 279,087 -0.08(-3.41%)
Dec 04, 2003 2.445 2.445 2.423 2.434 1,080,482 -0.01(-0.26%)
Dec 03, 2003 2.418 2.462 2.418 2.440 1,612,878 +0.07(+2.82%)
Dec 02, 2003 2.369 2.418 2.355 2.373 2,224,852 +0.01(+0.23%)
Dec 01, 2003 2.346 2.389 2.346 2.368 916,840 +0.03(+1.49%)
Nov 28, 2003 2.320 2.346 2.320 2.333 443,849 +0.02(+1.08%)
Nov 26, 2003 2.296 2.342 2.291 2.308 813,724 +0.05(+2.29%)
Nov 25, 2003 2.222 2.244 2.222 2.256 1,144,370 +0.03(+1.57%)
Nov 24, 2003 2.180 2.222 2.178 2.222 892,182 +0.03(+1.47%)
Nov 21, 2003 2.180 2.190 2.180 2.189 684,828 +0.04(+2.04%)
Nov 20, 2003 2.148 2.148 2.148 2.146 1,065,911 -0.00(-0.12%)
Nov 19, 2003 2.152 2.166 2.144 2.148 155,795 -0.02(-0.74%)
Nov 18, 2003 2.172 2.188 2.159 2.164 330,645 -0.01(-0.37%)
Nov 17, 2003 2.143 2.172 2.142 2.172 888,820 +0.01(+0.33%)
Nov 14, 2003 2.142 2.172 2.142 2.165 942,620 +0.02(+0.91%)
Nov 13, 2003 2.115 2.150 2.074 2.146 2,938,822 +0.07(+3.26%)
Nov 12, 2003 2.070 2.078 2.032 2.078 1,832,561 +0.02(+0.78%)
Nov 11, 2003 2.081 2.081 2.058 2.062 1,668,919 -0.02(-0.73%)
Nov 10, 2003 2.082 2.097 2.074 2.077 1,250,849 -0.01(-0.26%)
Nov 07, 2003 2.083 2.083 2.055 2.082 1,750,740 +0.03(+1.48%)
Nov 06, 2003 2.142 2.150 2.007 2.052 2,317,881 -0.08(-3.77%)
Nov 05, 2003 2.317 2.317 2.132 2.132 1,188,082 -0.14(-6.31%)
Nov 04, 2003 2.317 2.317 2.232 2.276 405,741 -0.05(-2.04%)
Nov 03, 2003 2.310 2.337 2.297 2.323 548,087 +0.02(+0.70%)
Oct 31, 2003 2.266 2.318 2.230 2.307 399,016 +0.05(+2.13%)
Oct 30, 2003 2.175 2.271 2.175 2.259 600,766 +0.12(+5.50%)
Oct 29, 2003 2.181 2.187 2.141 2.141 384,445 -0.05(-2.12%)
Oct 28, 2003 2.168 2.277 2.162 2.188 549,207 +0.03(+1.32%)
Oct 27, 2003 2.141 2.179 2.128 2.159 386,687 +0.03(+1.64%)
Oct 24, 2003 2.124 2.172 2.110 2.124 571,624 +0.00(+0.21%)
Oct 23, 2003 2.125 2.168 2.119 2.120 2,128,461 -0.06(-2.86%)
Oct 22, 2003 2.230 2.247 2.182 2.182 998,661 -0.05(-2.36%)
Oct 21, 2003 2.248 2.248 2.239 2.235 415,828 +0.00(+0.00%)
Oct 20, 2003 2.303 2.319 2.230 2.235 1,237,399 -0.07(-2.94%)
Oct 17, 2003 2.315 2.315 2.314 2.303 1,772,036 +0.01(+0.62%)
Oct 16, 2003 2.248 2.306 2.288 2.288 186,058 +0.04(+1.79%)
Oct 15, 2003 2.230 2.294 2.230 2.248 356,424 +0.02(+0.72%)
Oct 14, 2003 2.275 2.278 2.213 2.232 641,116 -0.05(-2.19%)
Oct 13, 2003 2.150 2.282 2.150 2.282 726,299 +0.14(+6.58%)
Oct 10, 2003 2.168 2.168 2.144 2.141 770,011 +0.00(+0.17%)
Oct 09, 2003 2.159 2.170 2.147 2.138 383,324 -0.03(-1.36%)
Oct 08, 2003 2.137 2.168 2.137 2.167 234,253 +0.02(+1.12%)
Oct 07, 2003 2.177 2.155 2.123 2.143 422,553 -0.03(-1.56%)
Oct 06, 2003 2.123 2.213 2.110 2.177 831,657 +0.14(+6.64%)
Oct 03, 2003 2.086 2.087 2.041 2.041 628,787 -0.04(-2.10%)
Oct 02, 2003 2.032 2.097 2.031 2.085 932,532 +0.10(+4.99%)
Oct 01, 2003 1.999 1.999 1.971 1.986 532,395 +0.07(+3.53%)
Sep 30, 2003 1.878 1.941 1.874 1.918 1,323,703 +0.05(+2.43%)
Sep 29, 2003 1.883 1.883 1.851 1.873 427,037 -0.02(-0.80%)
Sep 26, 2003 1.869 1.905 1.866 1.888 645,599 +0.02(+1.00%)
Sep 25, 2003 1.874 1.874 1.856 1.869 843,986 +0.00(+0.24%)
Sep 24, 2003 1.851 1.866 1.847 1.865 1,009,870 +0.03(+1.46%)
Sep 23, 2003 1.813 1.841 1.811 1.838 776,736 +0.02(+1.38%)
Sep 22, 2003 1.820 1.838 1.811 1.813 318,316 -0.06(-3.19%)
Sep 19, 2003 1.875 1.877 1.847 1.873 562,657 +0.00(+0.00%)
Sep 18, 2003 1.831 1.873 1.831 1.873 376,599 +0.02(+1.06%)
Sep 17, 2003 1.865 1.870 1.865 1.853 589,557 -0.02(-1.28%)
Sep 16, 2003 1.879 1.891 1.868 1.877 450,574 -0.00(-0.09%)
Sep 15, 2003 1.905 1.905 1.833 1.879 466,266 -0.04(-1.96%)
Sep 12, 2003 1.945 1.945 1.902 1.916 620,941 -0.05(-2.36%)
Sep 11, 2003 1.945 1.963 1.945 1.963 1,105,140 +0.01(+0.69%)
Sep 10, 2003 1.963 1.963 1.918 1.949 573,866 -0.01(-0.68%)
Sep 09, 2003 1.961 2.007 1.954 1.963 1,560,198 +0.02(+1.10%)
Sep 08, 2003 1.981 1.981 1.941 1.941 242,099 -0.02(-1.05%)
Sep 05, 2003 1.964 1.972 1.878 1.962 638,874 -0.02(-1.12%)
Sep 04, 2003 1.980 1.990 1.979 1.984 527,912 +0.00(+0.23%)
Sep 03, 2003 1.985 1.985 1.967 1.980 638,874 -0.01(-0.27%)
Sep 02, 2003 1.959 1.989 1.956 1.985 300,383 +0.02(+1.23%)
Aug 29, 2003 1.956 1.962 1.955 1.961 99,754 -0.00(-0.05%)
Aug 28, 2003 1.962 1.962 1.954 1.962 67,249 +0.00(+0.00%)
Aug 27, 2003 1.945 1.962 1.931 1.962 167,004 +0.00(+0.05%)
Aug 26, 2003 1.978 1.982 1.939 1.961 368,753 -0.02(-0.90%)
Aug 25, 2003 1.941 1.990 1.914 1.979 643,357 -0.04(-1.94%)
Aug 22, 2003 1.990 2.052 1.972 2.018 925,807 -0.10(-4.56%)
Aug 21, 2003 2.074 2.127 2.074 2.115 866,403 +0.06(+3.04%)
Aug 20, 2003 2.048 2.115 2.044 2.052 262,274 +0.00(+0.04%)
Aug 19, 2003 2.053 2.061 2.036 2.051 577,228 -0.01(-0.43%)
Aug 18, 2003 2.031 2.060 2.031 2.060 187,179 +0.03(+1.41%)
Aug 15, 2003 2.032 2.032 2.031 2.032 2,241 -0.00(-0.09%)
Aug 14, 2003 2.029 2.052 1.972 2.033 223,045 +0.00(+0.22%)
Aug 13, 2003 2.030 2.052 2.029 2.029 489,803 -0.01(-0.26%)
Aug 12, 2003 2.023 2.034 2.021 2.034 283,570 -0.01(-0.44%)
Aug 11, 2003 2.028 2.043 2.027 2.043 109,841 +0.02(+0.75%)
Aug 08, 2003 2.015 2.068 2.015 2.028 351,941 +0.02(+1.25%)
Aug 07, 2003 1.988 2.025 1.988 2.003 744,232 +0.01(+0.36%)
Aug 06, 2003 2.073 2.073 1.974 1.996 2,072,419 -0.06(-2.99%)
Aug 05, 2003 1.994 2.081 1.985 2.057 1,041,253 +0.07(+3.69%)
Aug 04, 2003 1.965 1.990 1.965 1.984 171,487 +0.01(+0.68%)
Aug 01, 2003 1.981 1.994 1.972 1.971 747,595 -0.01(-0.59%)
Jul 31, 2003 1.994 2.030 1.972 1.982 1,952,490 +0.00(+0.09%)
Jul 30, 2003 1.967 2.010 1.966 1.981 1,563,561 +0.01(+0.41%)
Jul 29, 2003 1.994 2.003 1.967 1.973 424,795 -0.02(-1.07%)
Jul 28, 2003 1.946 1.999 1.946 1.994 249,945 +0.05(+2.48%)
Jul 25, 2003 1.893 1.970 1.893 1.946 672,499 +0.05(+2.78%)
Jul 24, 2003 1.839 1.918 1.838 1.893 505,495 +0.03(+1.53%)
Jul 23, 2003 1.891 1.891 1.856 1.865 956,070 -0.00(-0.24%)
Jul 22, 2003 1.918 1.918 1.854 1.869 1,848,252 -0.05(-2.56%)
Jul 21, 2003 1.899 1.949 1.899 1.918 531,274 +0.04(+2.19%)
Jul 18, 2003 1.883 1.883 1.854 1.877 300,383 -0.01(-0.66%)
Jul 17, 2003 1.963 1.963 1.883 1.890 195,024 -0.07(-3.81%)
Jul 16, 2003 2.016 2.016 1.963 1.965 266,758 -0.04(-2.13%)
Jul 15, 2003 2.064 2.064 1.999 2.007 263,395 -0.05(-2.56%)
Jul 14, 2003 2.007 2.088 2.007 2.060 178,212 +0.06(+3.22%)
Jul 11, 2003 1.954 2.003 1.952 1.996 174,849 +0.03(+1.68%)
Jul 10, 2003 1.962 1.972 1.955 1.963 2,768,456 +0.00(+0.00%)
Jul 09, 2003 1.994 2.003 1.924 1.963 771,132 -0.04(-2.22%)
Jul 08, 2003 1.990 2.065 1.990 2.007 1,628,569 -0.02(-0.88%)
Jul 07, 2003 1.874 2.030 1.857 2.025 1,543,386 +0.20(+10.95%)
Jul 03, 2003 1.896 1.896 1.818 1.825 1,080,482 -0.07(-3.49%)
Jul 02, 2003 1.771 1.928 1.759 1.891 2,364,956 +0.13(+7.61%)
Jul 01, 2003 1.673 1.758 1.673 1.758 857,436 +0.08(+5.07%)
Jun 30, 2003 1.661 1.673 1.659 1.673 318,316 +0.03(+2.07%)
Jun 27, 2003 1.611 1.639 1.611 1.639 134,499 +0.02(+1.49%)
Jun 26, 2003 1.626 1.628 1.610 1.615 2,111,648 -0.01(-0.88%)
Jun 25, 2003 1.629 1.643 1.629 1.629 161,399 -0.00(-0.05%)
Jun 24, 2003 1.664 1.664 1.630 1.630 230,891 -0.04(-2.30%)
Jun 23, 2003 1.698 1.698 1.668 1.668 322,799 -0.03(-1.58%)
Jun 20, 2003 1.710 1.710 1.695 1.695 103,116 -0.01(-0.58%)
Jun 19, 2003 1.714 1.717 1.702 1.705 174,849 +0.00(+0.00%)
Jun 18, 2003 1.691 1.713 1.691 1.705 931,411 +0.03(+1.54%)
Jun 17, 2003 1.682 1.702 1.664 1.679 597,403 +0.00(+0.16%)
Jun 16, 2003 1.674 1.686 1.668 1.676 405,741 +0.02(+1.02%)
Jun 13, 2003 1.628 1.659 1.624 1.659 217,441 +0.04(+2.25%)
Jun 12, 2003 1.620 1.623 1.610 1.623 172,608 -0.00(-0.11%)
Jun 11, 2003 1.635 1.635 1.621 1.625 143,466 +0.00(+0.11%)
Jun 10, 2003 1.619 1.623 1.610 1.623 253,308 +0.00(+0.00%)
Jun 09, 2003 1.651 1.651 1.619 1.623 122,170 -0.02(-0.93%)
Jun 06, 2003 1.649 1.649 1.629 1.638 162,520 -0.01(-0.38%)
Jun 05, 2003 1.633 1.645 1.607 1.644 638,874 +0.02(+1.26%)
Jun 04, 2003 1.581 1.624 1.581 1.624 713,970 +0.05(+3.00%)
Jun 03, 2003 1.521 1.577 1.521 1.577 1,703,665 +0.06(+3.88%)
Jun 02, 2003 1.517 1.519 1.515 1.518 51,558 +0.00(+0.06%)
May 30, 2003 1.499 1.517 1.494 1.517 1,117,470 +0.01(+0.65%)
May 29, 2003 1.506 1.507 1.506 1.507 5,604 -0.01(-0.35%)
May 28, 2003 1.521 1.521 1.511 1.512 73,974 +0.00(+0.00%)
May 27, 2003 1.532 1.532 1.512 1.512 344,095 -0.01(-0.70%)
May 23, 2003 1.508 1.527 1.508 1.523 438,245 +0.02(+1.31%)
May 22, 2003 1.481 1.503 1.481 1.503 286,933 +0.02(+1.51%)
May 21, 2003 1.463 1.481 1.463 1.481 253,308 +0.03(+2.15%)
May 20, 2003 1.463 1.463 1.450 1.450 716,211 -0.01(-0.91%)
May 19, 2003 1.478 1.485 1.451 1.463 518,945 -0.02(-1.15%)
May 16, 2003 1.463 1.483 1.463 1.480 182,695 +0.02(+1.22%)
May 15, 2003 1.459 1.462 1.459 1.462 12,329 +0.00(+0.31%)
May 14, 2003 1.469 1.469 1.454 1.458 530,153 -0.02(-1.33%)
May 13, 2003 1.490 1.491 1.477 1.477 421,433 -0.02(-1.43%)
May 12, 2003 1.454 1.508 1.452 1.499 255,549 +0.05(+3.38%)
May 09, 2003 1.436 1.452 1.433 1.450 638,874 +0.00(+0.31%)
May 08, 2003 1.472 1.472 1.428 1.445 195,024 -0.03(-2.12%)
May 07, 2003 1.472 1.477 1.472 1.477 1,284,474 +0.00(+0.00%)
May 06, 2003 1.491 1.493 1.476 1.477 210,716 -0.02(-1.02%)
May 05, 2003 1.470 1.492 1.454 1.492 2,019,740 +0.02(+1.64%)
May 02, 2003 1.448 1.470 1.448 1.468 175,970 +0.02(+1.23%)
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.