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

Hdfc Bank Ltd ADR (NY: HDB )

56.77 +0.62 (+1.10%)
Official Closing Price Updated: 4:10 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 (%)
Apr 29, 2005 3.737 3.936 3.737 3.873 3,337,839 +0.12(+3.23%)
Apr 28, 2005 3.703 3.789 3.698 3.752 2,389,614 -0.03(-0.87%)
Apr 27, 2005 3.800 3.812 3.708 3.785 1,184,719 -0.02(-0.66%)
Apr 26, 2005 3.747 3.810 3.747 3.810 511,099 -0.00(-0.02%)
Apr 25, 2005 3.747 3.826 3.731 3.811 683,707 +0.06(+1.69%)
Apr 22, 2005 3.738 3.810 3.707 3.747 1,146,611 -0.01(-0.36%)
Apr 21, 2005 3.734 3.761 3.690 3.761 2,640,681 +0.03(+0.86%)
Apr 20, 2005 3.883 3.891 3.724 3.728 1,486,223 -0.13(-3.26%)
Apr 19, 2005 3.783 3.879 3.779 3.854 1,175,753 +0.12(+3.10%)
Apr 18, 2005 3.658 3.738 3.564 3.738 1,631,932 +0.04(+1.06%)
Apr 15, 2005 3.836 3.837 3.698 3.699 1,318,099 -0.15(-3.87%)
Apr 14, 2005 3.854 3.891 3.841 3.848 846,228 +0.01(+0.28%)
Apr 13, 2005 3.894 3.908 3.836 3.837 490,924 -0.03(-0.90%)
Apr 12, 2005 3.828 3.872 3.780 3.872 763,286 +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 1,134,282 -0.07(-1.78%)
Apr 07, 2005 3.962 4.030 3.955 3.963 1,225,069 +0.02(+0.52%)
Apr 06, 2005 3.820 3.945 3.820 3.943 1,700,302 +0.18(+4.84%)
Apr 05, 2005 3.790 3.810 3.753 3.761 1,130,920 -0.05(-1.43%)
Apr 04, 2005 3.747 3.837 3.713 3.815 1,160,061 +0.08(+2.17%)
Apr 01, 2005 3.801 3.831 3.715 3.734 1,495,190 -0.02(-0.43%)
Mar 31, 2005 3.680 3.777 3.680 3.750 1,591,582 +0.09(+2.51%)
Mar 30, 2005 3.636 3.667 3.631 3.658 670,257 +0.04(+1.11%)
Mar 29, 2005 3.662 3.690 3.607 3.618 2,889,506 -0.04(-1.22%)
Mar 28, 2005 3.692 3.698 3.640 3.662 1,043,495 -0.00(-0.12%)
Mar 24, 2005 3.569 3.706 3.569 3.667 2,267,444 +0.10(+2.75%)
Mar 23, 2005 3.524 3.602 3.460 3.569 5,293,692 -0.10(-2.70%)
Mar 22, 2005 3.761 3.796 3.654 3.668 3,531,743 -0.14(-3.66%)
Mar 21, 2005 3.872 3.877 3.721 3.807 3,504,843 -0.11(-2.80%)
Mar 18, 2005 3.908 3.971 3.905 3.917 1,471,653 -0.01(-0.16%)
Mar 17, 2005 4.003 4.003 3.836 3.923 2,990,381 -0.08(-2.01%)
Mar 16, 2005 4.141 4.145 3.891 4.003 3,191,010 -0.14(-3.30%)
Mar 15, 2005 4.177 4.184 4.101 4.140 1,963,698 -0.08(-1.88%)
Mar 14, 2005 4.283 4.305 4.144 4.219 1,563,561 -0.08(-1.97%)
Mar 11, 2005 4.269 4.304 4.248 4.304 1,397,678 +0.04(+0.92%)
Mar 10, 2005 4.327 4.327 4.240 4.265 1,554,594 -0.08(-1.75%)
Mar 09, 2005 4.434 4.461 4.332 4.341 1,295,682 -0.07(-1.62%)
Mar 08, 2005 4.374 4.414 4.357 4.412 3,798,501 +0.06(+1.29%)
Mar 07, 2005 4.283 4.357 4.259 4.356 1,733,927 +0.11(+2.54%)
Mar 04, 2005 4.137 4.256 4.137 4.248 1,531,057 +0.13(+3.12%)
Mar 03, 2005 4.158 4.171 4.083 4.119 1,414,490 +0.01(+0.15%)
Mar 02, 2005 4.184 4.185 4.104 4.113 1,540,023 -0.08(-1.94%)
Mar 01, 2005 4.220 4.225 4.149 4.194 1,399,919 -0.00(-0.09%)
Feb 28, 2005 4.104 4.199 4.104 4.198 3,780,568 +0.12(+3.07%)
Feb 25, 2005 3.970 4.079 3.961 4.073 1,621,844 +0.11(+2.75%)
Feb 24, 2005 3.912 3.966 3.890 3.964 740,870 +0.04(+1.07%)
Feb 23, 2005 3.881 3.967 3.881 3.922 1,375,261 +0.06(+1.59%)
Feb 22, 2005 3.903 3.903 3.842 3.861 1,896,448 -0.04(-1.10%)
Feb 18, 2005 4.015 4.015 3.885 3.903 1,319,219 -0.11(-2.78%)
Feb 17, 2005 4.059 4.059 4.006 4.015 684,828 -0.01(-0.31%)
Feb 16, 2005 4.117 4.122 4.026 4.027 626,545 -0.09(-2.08%)
Feb 15, 2005 4.028 4.117 4.020 4.113 2,092,594 +0.07(+1.77%)
Feb 14, 2005 4.059 4.059 3.993 4.042 1,377,503 +0.07(+1.64%)
Feb 11, 2005 4.005 4.014 3.948 3.977 1,429,061 -0.03(-0.69%)
Feb 10, 2005 4.024 4.025 3.998 4.004 762,166 -0.04(-1.04%)
Feb 09, 2005 4.086 4.140 4.046 4.046 1,121,953 -0.01(-0.15%)
Feb 08, 2005 3.997 4.054 3.997 4.052 656,807 +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 3.994 597,403 +0.01(+0.34%)
Feb 03, 2005 4.024 4.028 3.981 3.981 996,420 +0.00(+0.11%)
Feb 02, 2005 3.985 3.992 3.910 3.977 1,067,032 -0.01(-0.20%)
Feb 01, 2005 3.961 3.990 3.854 3.985 2,178,898 +0.01(+0.36%)
Jan 31, 2005 3.872 3.970 3.842 3.970 2,122,856 +0.22(+5.95%)
Jan 28, 2005 3.747 3.770 3.719 3.747 1,834,802 +0.02(+0.67%)
Jan 27, 2005 3.720 3.836 3.717 3.722 4,710,859 +0.02(+0.53%)
Jan 26, 2005 3.720 3.725 3.687 3.703 2,719,139 +0.02(+0.58%)
Jan 25, 2005 3.671 3.711 3.671 3.681 2,997,106 +0.02(+0.63%)
Jan 24, 2005 3.658 3.680 3.631 3.658 8,745,856 -0.07(-2.01%)
Jan 21, 2005 3.550 3.738 3.550 3.733 20,092,044 +0.23(+6.57%)
Jan 20, 2005 3.667 3.667 3.498 3.503 2,335,815 -0.22(-5.99%)
Jan 19, 2005 3.750 3.760 3.659 3.726 693,795 -0.04(-0.97%)
Jan 18, 2005 3.747 3.762 3.705 3.762 394,533 +0.02(+0.40%)
Jan 14, 2005 3.735 3.792 3.735 3.747 1,577,011 +0.09(+2.44%)
Jan 13, 2005 3.636 3.724 3.636 3.658 1,050,220 +0.07(+1.86%)
Jan 12, 2005 3.613 3.616 3.574 3.591 818,207 -0.02(-0.62%)
Jan 11, 2005 3.613 3.658 3.587 3.613 608,612 -0.02(-0.52%)
Jan 10, 2005 3.641 3.644 3.600 3.632 926,928 -0.02(-0.49%)
Jan 07, 2005 3.567 3.667 3.567 3.650 1,857,219 +0.13(+3.67%)
Jan 06, 2005 3.657 3.657 3.477 3.521 1,792,211 -0.16(-4.32%)
Jan 05, 2005 3.783 3.784 3.591 3.679 2,834,585 -0.16(-4.09%)
Jan 04, 2005 4.081 4.081 3.835 3.836 1,664,436 -0.24(-5.99%)
Jan 03, 2005 4.069 4.092 4.033 4.081 805,878 +0.03(+0.84%)
Dec 31, 2004 3.997 4.093 3.996 4.047 657,928 +0.04(+1.02%)
Dec 30, 2004 3.989 4.015 3.984 4.006 598,524 +0.02(+0.42%)
Dec 29, 2004 3.939 3.993 3.911 3.989 450,574 +0.05(+1.15%)
Dec 28, 2004 3.952 3.993 3.935 3.943 220,804 +0.04(+0.91%)
Dec 27, 2004 3.863 3.970 3.859 3.908 1,105,140 +0.07(+1.69%)
Dec 23, 2004 3.823 3.898 3.819 3.843 1,884,119 +0.07(+1.92%)
Dec 22, 2004 3.765 3.771 3.729 3.770 1,485,103 +0.01(+0.14%)
Dec 21, 2004 3.613 3.800 3.598 3.765 771,132 +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 3.591 600,766 +0.02(+0.60%)
Dec 16, 2004 3.591 3.594 3.483 3.570 545,845 +0.00(+0.02%)
Dec 15, 2004 3.451 3.578 3.435 3.569 446,091 +0.12(+3.49%)
Dec 14, 2004 3.466 3.488 3.438 3.448 457,299 -0.02(-0.51%)
Dec 13, 2004 3.462 3.489 3.418 3.466 1,246,365 +0.03(+0.78%)
Dec 10, 2004 3.435 3.482 3.394 3.439 1,601,669 -0.00(-0.13%)
Dec 09, 2004 3.646 3.646 3.212 3.444 5,288,087 -0.22(-6.11%)
Dec 08, 2004 3.689 3.702 3.649 3.668 1,003,145 -0.05(-1.41%)
Dec 07, 2004 3.725 3.750 3.676 3.720 861,920 -0.00(-0.12%)
Dec 06, 2004 3.725 3.747 3.680 3.725 1,129,799 +0.00(+0.02%)
Dec 03, 2004 3.774 3.774 3.662 3.724 1,186,961 -0.05(-1.32%)
Dec 02, 2004 3.787 3.799 3.725 3.774 1,617,361 +0.05(+1.32%)
Dec 01, 2004 3.636 3.850 3.633 3.725 2,230,456 +0.07(+1.83%)
Nov 30, 2004 3.605 3.782 3.591 3.658 1,783,244 +0.04(+1.01%)
Nov 29, 2004 3.613 3.632 3.578 3.621 1,244,124 +0.02(+0.47%)
Nov 26, 2004 3.569 3.649 3.569 3.604 492,045 +0.04(+1.00%)
Nov 24, 2004 3.568 3.602 3.551 3.569 868,645 +0.00(+0.03%)
Nov 23, 2004 3.594 3.594 3.544 3.568 826,053 -0.03(-0.97%)
Nov 22, 2004 3.630 3.633 3.592 3.603 325,041 -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 1,726,082 +0.09(+2.62%)
Nov 17, 2004 3.631 3.632 3.585 3.609 857,436 -0.02(-0.57%)
Nov 16, 2004 3.613 3.640 3.572 3.629 1,161,182 +0.08(+2.29%)
Nov 15, 2004 3.600 3.654 3.548 3.548 1,022,199 -0.03(-0.82%)
Nov 12, 2004 3.488 3.603 3.484 3.578 555,932 +0.11(+3.09%)
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 3.498 828,295 -0.03(-0.86%)
Nov 09, 2004 3.368 3.546 3.368 3.529 1,815,748 +0.18(+5.47%)
Nov 08, 2004 3.400 3.426 3.346 3.346 2,415,394 +0.03(+1.05%)
Nov 05, 2004 3.274 3.471 3.265 3.311 1,962,577 +0.13(+3.95%)
Nov 04, 2004 3.158 3.222 3.123 3.185 1,108,503 +0.03(+0.85%)
Nov 03, 2004 3.167 3.233 3.158 3.158 598,524 +0.06(+1.87%)
Nov 02, 2004 3.083 3.207 3.083 3.100 681,466 +0.06(+2.06%)
Nov 01, 2004 3.143 3.144 3.020 3.038 1,272,144 -0.10(-3.18%)
Oct 29, 2004 3.006 3.166 3.005 3.138 1,588,219 +0.14(+4.70%)
Oct 28, 2004 3.028 3.043 2.971 2.997 1,027,803 -0.03(-1.03%)
Oct 27, 2004 2.926 3.078 2.916 3.028 984,090 +0.14(+4.95%)
Oct 26, 2004 2.828 2.899 2.826 2.885 1,126,436 +0.07(+2.34%)
Oct 25, 2004 2.854 2.854 2.796 2.819 814,845 -0.05(-1.77%)
Oct 22, 2004 2.871 2.893 2.843 2.870 739,749 -0.01(-0.49%)
Oct 21, 2004 2.834 2.888 2.721 2.884 2,589,123 +0.05(+1.79%)
Oct 20, 2004 2.912 2.912 2.824 2.834 1,377,503 -0.08(-2.70%)
Oct 19, 2004 2.934 2.989 2.900 2.912 397,895 -0.02(-0.58%)
Oct 18, 2004 2.922 2.944 2.899 2.929 775,616 -0.04(-1.35%)
Oct 15, 2004 2.940 2.977 2.919 2.969 386,687 +0.05(+1.77%)
Oct 14, 2004 2.935 2.936 2.895 2.917 447,212 -0.03(-0.91%)
Oct 13, 2004 2.962 2.980 2.926 2.944 225,287 +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 2.966 245,462 +0.04(+1.50%)
Oct 07, 2004 2.930 2.942 2.900 2.922 265,637 -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 2.919 679,224 -0.07(-2.42%)
Oct 04, 2004 2.971 3.011 2.967 2.992 436,003 -0.00(-0.06%)
Oct 01, 2004 2.949 3.015 2.943 2.993 355,303 -0.04(-1.18%)
Sep 30, 2004 2.855 3.029 2.855 3.029 402,378 +0.17(+5.90%)
Sep 29, 2004 2.855 2.860 2.822 2.860 669,137 +0.01(+0.19%)
Sep 28, 2004 2.832 2.855 2.829 2.855 220,804 +0.01(+0.50%)
Sep 27, 2004 2.853 2.854 2.793 2.841 796,911 -0.01(-0.44%)
Sep 24, 2004 2.904 2.904 2.780 2.853 494,287 -0.05(-1.72%)
Sep 23, 2004 2.854 2.944 2.837 2.903 782,341 +0.02(+0.87%)
Sep 22, 2004 2.765 2.895 2.752 2.878 708,366 +0.14(+4.94%)
Sep 21, 2004 2.721 2.743 2.694 2.743 104,237 +0.01(+0.26%)
Sep 20, 2004 2.671 2.810 2.668 2.735 498,770 +0.08(+2.89%)
Sep 17, 2004 2.647 2.659 2.647 2.659 191,662 +0.02(+0.78%)
Sep 16, 2004 2.650 2.650 2.623 2.638 780,099 -0.01(-0.44%)
Sep 15, 2004 2.611 2.655 2.610 2.650 146,829 +0.05(+1.99%)
Sep 14, 2004 2.597 2.617 2.586 2.598 170,366 -0.01(-0.51%)
Sep 13, 2004 2.606 2.615 2.596 2.611 24,658 -0.01(-0.31%)
Sep 10, 2004 2.623 2.623 2.571 2.619 118,808 +0.01(+0.24%)
Sep 09, 2004 2.607 2.632 2.607 2.613 114,324 -0.03(-1.01%)
Sep 08, 2004 2.554 2.649 2.554 2.640 544,724 +0.10(+3.90%)
Sep 07, 2004 2.547 2.547 2.528 2.541 163,641 -0.00(-0.07%)
Sep 03, 2004 2.539 2.553 2.539 2.543 49,316 +0.01(+0.32%)
Sep 02, 2004 2.529 2.546 2.528 2.535 197,266 -0.01(-0.49%)
Sep 01, 2004 2.517 2.583 2.517 2.547 409,103 +0.04(+1.57%)
Aug 31, 2004 2.494 2.514 2.479 2.508 168,124 -0.01(-0.32%)
Aug 30, 2004 2.512 2.519 2.503 2.516 154,674 +0.02(+0.89%)
Aug 27, 2004 2.498 2.498 2.476 2.494 61,645 -0.00(-0.18%)
Aug 26, 2004 2.454 2.503 2.454 2.498 193,904 +0.04(+1.78%)
Aug 25, 2004 2.471 2.472 2.447 2.454 1,028,924 -0.02(-0.69%)
Aug 24, 2004 2.472 2.489 2.446 2.471 247,703 +0.00(+0.00%)
Aug 23, 2004 2.476 2.481 2.454 2.471 331,766 +0.00(+0.04%)
Aug 20, 2004 2.445 2.478 2.445 2.470 249,945 -0.02(-0.65%)
Aug 19, 2004 2.466 2.492 2.466 2.487 208,474 +0.03(+1.27%)
Aug 18, 2004 2.453 2.466 2.445 2.455 698,278 +0.00(+0.04%)
Aug 17, 2004 2.461 2.469 2.453 2.454 486,441 -0.00(-0.18%)
Aug 16, 2004 2.427 2.466 2.415 2.459 298,141 +0.02(+0.77%)
Aug 13, 2004 2.430 2.445 2.417 2.440 446,091 +0.01(+0.40%)
Aug 12, 2004 2.425 2.430 2.416 2.430 84,062 +0.01(+0.37%)
Aug 11, 2004 2.416 2.428 2.404 2.421 219,683 +0.01(+0.41%)
Aug 10, 2004 2.359 2.431 2.359 2.412 386,687 +0.06(+2.62%)
Aug 09, 2004 2.344 2.378 2.341 2.350 1,434,665 -0.01(-0.49%)
Aug 06, 2004 2.355 2.362 2.346 2.362 355,303 -0.00(-0.11%)
Aug 05, 2004 2.355 2.370 2.353 2.364 310,470 +0.03(+1.11%)
Aug 04, 2004 2.374 2.374 2.338 2.338 392,291 -0.04(-1.87%)
Aug 03, 2004 2.390 2.406 2.378 2.383 432,641 -0.03(-1.22%)
Aug 02, 2004 2.398 2.419 2.391 2.412 1,041,253 -0.00(-0.15%)
Jul 30, 2004 2.401 2.416 2.389 2.416 1,760,827 +0.02(+0.67%)
Jul 29, 2004 2.406 2.429 2.389 2.400 443,849 +0.00(+0.11%)
Jul 28, 2004 2.377 2.408 2.368 2.397 468,507 +0.02(+0.86%)
Jul 27, 2004 2.320 2.378 2.320 2.377 327,283 +0.07(+2.86%)
Jul 26, 2004 2.302 2.330 2.288 2.311 1,019,957 -0.03(-1.33%)
Jul 23, 2004 2.344 2.346 2.338 2.342 168,124 +0.00(+0.00%)
Jul 22, 2004 2.351 2.351 2.323 2.342 458,420 -0.02(-0.76%)
Jul 21, 2004 2.342 2.361 2.337 2.360 638,874 +0.02(+0.76%)
Jul 20, 2004 2.359 2.367 2.318 2.342 253,308 -0.02(-1.06%)
Jul 19, 2004 2.364 2.382 2.355 2.367 459,541 -0.01(-0.45%)
Jul 16, 2004 2.395 2.404 2.378 2.378 237,616 -0.02(-0.71%)
Jul 15, 2004 2.445 2.445 2.387 2.395 122,170 -0.05(-1.90%)
Jul 14, 2004 2.434 2.445 2.418 2.441 494,287 +0.02(+0.85%)
Jul 13, 2004 2.433 2.445 2.413 2.421 442,728 +0.00(+0.07%)
Jul 12, 2004 2.442 2.442 2.400 2.419 438,245 -0.01(-0.59%)
Jul 09, 2004 2.384 2.433 2.384 2.433 134,499 +0.05(+2.10%)
Jul 08, 2004 2.432 2.432 2.382 2.383 158,037 -0.03(-1.11%)
Jul 07, 2004 2.447 2.456 2.409 2.410 441,608 -0.05(-1.89%)
Jul 06, 2004 2.443 2.465 2.416 2.456 887,699 +0.04(+1.47%)
Jul 02, 2004 2.391 2.439 2.387 2.421 378,841 +0.03(+1.23%)
Jul 01, 2004 2.388 2.396 2.373 2.391 759,924 -0.01(-0.22%)
Jun 30, 2004 2.409 2.409 2.368 2.396 1,545,628 -0.02(-0.81%)
Jun 29, 2004 2.404 2.431 2.393 2.416 183,816 -0.04(-1.81%)
Jun 28, 2004 2.425 2.469 2.412 2.461 699,399 +0.07(+2.91%)
Jun 25, 2004 2.346 2.391 2.338 2.391 1,039,011 +0.00(+0.04%)
Jun 24, 2004 2.409 2.427 2.388 2.390 841,745 +0.01(+0.37%)
Jun 23, 2004 2.413 2.413 2.191 2.381 3,741,338 -0.06(-2.41%)
Jun 22, 2004 2.525 2.525 2.429 2.440 671,378 -0.08(-3.32%)
Jun 21, 2004 2.516 2.552 2.501 2.524 476,353 -0.01(-0.46%)
Jun 18, 2004 2.578 2.578 2.536 2.536 290,295 -0.07(-2.50%)
Jun 17, 2004 2.628 2.628 2.586 2.601 549,207 -0.03(-1.02%)
Jun 16, 2004 2.636 2.636 2.606 2.628 894,424 -0.00(-0.17%)
Jun 15, 2004 2.596 2.654 2.593 2.632 1,285,594 +0.05(+1.90%)
Jun 14, 2004 2.623 2.623 2.538 2.583 2,441,173 -0.05(-1.73%)
Jun 10, 2004 2.579 2.651 2.565 2.628 847,349 +0.08(+3.15%)
Jun 09, 2004 2.570 2.570 2.530 2.548 1,176,874 -0.01(-0.49%)
Jun 08, 2004 2.558 2.564 2.511 2.561 609,732 +0.00(+0.10%)
Jun 07, 2004 2.494 2.564 2.489 2.558 1,722,719 +0.11(+4.33%)
Jun 04, 2004 2.387 2.462 2.387 2.452 749,836 +0.08(+3.39%)
Jun 03, 2004 2.360 2.386 2.346 2.371 1,255,332 -0.03(-1.37%)
Jun 02, 2004 2.454 2.454 2.364 2.404 2,535,323 -0.09(-3.75%)
Jun 01, 2004 2.504 2.506 2.469 2.498 215,199 -0.03(-1.13%)
May 28, 2004 2.454 2.533 2.428 2.527 3,273,951 +0.01(+0.57%)
May 27, 2004 2.509 2.541 2.468 2.512 2,939,943 +0.02(+0.72%)
May 26, 2004 2.507 2.507 2.466 2.495 601,887 -0.03(-1.38%)
May 25, 2004 2.371 2.537 2.349 2.529 5,846,262 +0.17(+7.18%)
May 24, 2004 2.404 2.489 2.360 2.360 711,728 +0.03(+1.42%)
May 21, 2004 2.320 2.352 2.318 2.327 386,687 -0.01(-0.42%)
May 20, 2004 2.391 2.408 2.297 2.337 817,086 -0.02(-0.95%)
May 19, 2004 2.382 2.422 2.345 2.359 1,440,269 +0.02(+0.99%)
May 18, 2004 2.266 2.409 2.230 2.336 3,568,730 +0.29(+14.12%)
May 17, 2004 2.141 2.141 1.749 2.047 8,089,048 -0.27(-11.70%)
May 14, 2004 2.587 2.587 2.314 2.318 2,684,393 -0.33(-12.53%)
May 13, 2004 2.619 2.672 2.616 2.650 281,328 +0.04(+1.54%)
May 12, 2004 2.677 2.677 2.565 2.610 625,424 -0.07(-2.43%)
May 11, 2004 2.620 2.713 2.620 2.675 551,449 +0.03(+1.22%)
May 10, 2004 2.731 2.731 2.632 2.643 525,670 -0.11(-4.02%)
May 07, 2004 2.792 2.792 2.752 2.753 308,228 -0.04(-1.34%)
May 06, 2004 2.921 2.921 2.789 2.791 641,116 -0.13(-4.31%)
May 05, 2004 2.766 2.953 2.766 2.917 1,027,803 +0.14(+5.11%)
May 04, 2004 2.587 2.775 2.587 2.775 485,320 +0.10(+3.60%)
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.