Skip to main content

Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.880 3.902 3.807 3.902 2,942,733 +0.04(+0.95%)
Aug 30, 2005 3.858 3.937 3.830 3.865 2,553,844 +0.04(+1.14%)
Aug 29, 2005 3.800 3.822 3.735 3.822 2,617,361 +0.02(+0.57%)
Aug 26, 2005 3.878 3.878 3.782 3.800 3,725,305 -0.06(-1.64%)
Aug 25, 2005 3.813 3.880 3.803 3.863 2,750,985 +0.04(+1.00%)
Aug 24, 2005 3.905 3.922 3.820 3.825 3,636,022 -0.05(-1.38%)
Aug 23, 2005 3.923 3.970 3.862 3.878 4,752,355 -0.18(-4.40%)
Aug 22, 2005 4.055 4.079 4.010 4.057 1,445,900 +0.00(+0.08%)
Aug 19, 2005 4.079 4.079 4.035 4.054 2,667,694 +0.02(+0.41%)
Aug 18, 2005 4.089 4.089 4.014 4.037 2,638,333 -0.05(-1.27%)
Aug 17, 2005 4.124 4.162 4.089 4.089 2,333,933 -0.03(-0.81%)
Aug 16, 2005 4.231 4.256 4.120 4.122 3,703,134 -0.11(-2.56%)
Aug 15, 2005 4.219 4.251 4.202 4.231 4,329,910 +0.01(+0.32%)
Aug 12, 2005 4.301 4.304 4.216 4.217 4,708,613 -0.06(-1.48%)
Aug 11, 2005 4.272 4.286 4.247 4.281 4,528,250 +0.08(+1.95%)
Aug 10, 2005 4.209 4.274 4.197 4.199 2,763,568 +0.09(+2.07%)
Aug 09, 2005 4.039 4.164 4.027 4.114 3,500,001 +0.15(+3.75%)
Aug 08, 2005 3.922 4.037 3.880 3.965 4,116,591 +0.00(+0.04%)
Aug 05, 2005 4.039 4.044 3.892 3.964 8,593,309 -0.09(-2.30%)
Aug 04, 2005 4.201 4.219 4.055 4.057 3,458,655 -0.14(-3.38%)
Aug 03, 2005 4.150 4.239 4.149 4.199 4,582,778 -0.00(-0.04%)
Aug 02, 2005 4.206 4.232 4.174 4.201 5,585,860 -0.04(-0.91%)
Aug 01, 2005 4.034 4.453 4.034 4.239 6,376,821 -0.17(-3.82%)
Jul 29, 2005 4.256 4.447 4.256 4.407 4,878,789 +0.15(+3.41%)
Jul 28, 2005 4.239 4.286 4.231 4.262 2,913,372 +0.03(+0.79%)
Jul 27, 2005 4.322 4.336 4.204 4.229 2,571,820 +0.02(+0.56%)
Jul 26, 2005 4.307 4.317 4.175 4.206 4,386,836 -0.02(-0.51%)
Jul 25, 2005 4.239 4.271 4.212 4.227 3,536,553 +0.17(+4.11%)
Jul 22, 2005 4.052 4.090 4.025 4.060 1,804,229 +0.06(+1.54%)
Jul 21, 2005 4.005 4.042 3.972 3.999 1,927,067 -0.00(-0.04%)
Jul 20, 2005 3.972 4.022 3.944 4.000 1,991,782 -0.01(-0.13%)
Jul 19, 2005 3.930 4.007 3.920 4.005 1,527,393 +0.10(+2.52%)
Jul 18, 2005 3.944 3.944 3.900 3.907 1,995,378 -0.01(-0.17%)
Jul 15, 2005 3.883 3.959 3.870 3.913 2,556,241 +0.03(+0.77%)
Jul 14, 2005 3.955 4.007 3.867 3.883 6,369,630 -0.16(-3.84%)
Jul 13, 2005 4.089 4.089 4.030 4.039 9,837,873 -0.03(-0.82%)
Jul 12, 2005 4.122 4.139 4.050 4.072 2,993,067 -0.04(-0.85%)
Jul 11, 2005 4.110 4.162 4.039 4.107 3,607,859 +0.05(+1.32%)
Jul 08, 2005 3.845 4.065 3.843 4.054 8,799,438 +0.21(+5.43%)
Jul 07, 2005 3.752 3.903 3.752 3.845 4,041,689 +0.04(+1.14%)
Jul 06, 2005 3.805 3.822 3.763 3.802 2,049,307 +0.01(+0.35%)
Jul 05, 2005 3.671 3.822 3.671 3.788 4,343,692 +0.12(+3.18%)
Jul 01, 2005 3.671 3.705 3.663 3.671 1,930,663 +0.03(+0.69%)
Jun 30, 2005 3.680 3.703 3.645 3.646 2,828,283 -0.01(-0.23%)
Jun 29, 2005 3.663 3.688 3.645 3.655 4,682,247 -0.04(-1.04%)
Jun 28, 2005 3.698 3.715 3.687 3.693 2,106,831 -0.01(-0.14%)
Jun 27, 2005 3.675 3.708 3.640 3.698 3,642,613 +0.05(+1.42%)
Jun 24, 2005 3.638 3.695 3.631 3.646 1,671,204 -0.00(-0.09%)
Jun 23, 2005 3.712 3.712 3.638 3.650 3,180,620 -0.06(-1.62%)
Jun 22, 2005 3.712 3.747 3.694 3.710 1,940,250 +0.00(+0.05%)
Jun 21, 2005 3.690 3.747 3.690 3.708 4,585,175 +0.03(+0.77%)
Jun 20, 2005 3.638 3.687 3.621 3.680 1,763,482 -0.01(-0.23%)
Jun 17, 2005 3.675 3.690 3.661 3.688 3,345,404 +0.02(+0.41%)
Jun 16, 2005 3.596 3.685 3.575 3.673 2,621,555 +0.00(+0.00%)
Jun 15, 2005 3.693 3.705 3.650 3.673 3,081,151 -0.01(-0.14%)
Jun 14, 2005 3.671 3.725 3.666 3.678 2,475,347 -0.02(-0.45%)
Jun 13, 2005 3.697 3.732 3.676 3.695 7,058,126 +0.07(+1.89%)
Jun 10, 2005 3.621 3.636 3.613 3.626 2,824,688 -0.02(-0.64%)
Jun 09, 2005 3.603 3.651 3.588 3.650 3,026,623 +0.04(+0.97%)
Jun 08, 2005 3.606 3.625 3.601 3.615 3,965,589 +0.01(+0.28%)
Jun 07, 2005 3.536 3.618 3.531 3.605 8,660,421 +0.10(+2.71%)
Jun 06, 2005 3.465 3.510 3.422 3.510 4,795,499 +0.09(+2.64%)
Jun 03, 2005 3.338 3.423 3.329 3.419 3,733,095 +0.12(+3.48%)
Jun 02, 2005 3.273 3.328 3.273 3.304 2,376,477 +0.00(+0.00%)
Jun 01, 2005 3.238 3.323 3.229 3.304 1,581,921 +0.06(+1.90%)
May 31, 2005 3.224 3.288 3.221 3.243 5,032,787 -0.02(-0.72%)
May 27, 2005 3.254 3.279 3.236 3.266 1,831,793 +0.01(+0.36%)
May 26, 2005 3.261 3.268 3.226 3.254 2,043,315 +0.04(+1.09%)
May 25, 2005 3.253 3.253 3.206 3.219 2,020,545 -0.01(-0.41%)
May 24, 2005 3.214 3.246 3.209 3.233 4,649,291 -0.03(-1.02%)
May 23, 2005 3.079 3.293 3.054 3.266 4,305,942 -0.06(-1.76%)
May 20, 2005 3.331 3.346 3.263 3.324 1,684,386 +0.00(+0.10%)
May 19, 2005 3.354 3.371 3.294 3.321 2,040,319 -0.05(-1.53%)
May 18, 2005 3.193 3.379 3.193 3.373 4,691,236 +0.16(+4.93%)
May 17, 2005 3.223 3.223 3.188 3.214 2,315,357 -0.05(-1.53%)
May 16, 2005 3.196 3.269 3.196 3.264 1,062,404 +0.08(+2.46%)
May 13, 2005 3.203 3.204 3.171 3.186 2,433,402 -0.02(-0.52%)
May 12, 2005 3.263 3.263 3.172 3.203 2,810,307 -0.06(-1.89%)
May 11, 2005 3.279 3.308 3.254 3.264 2,033,727 -0.02(-0.46%)
May 10, 2005 3.321 3.346 3.279 3.279 3,121,298 -0.03(-0.76%)
May 09, 2005 3.263 3.318 3.248 3.304 2,758,775 +0.06(+1.80%)
May 06, 2005 3.254 3.255 3.204 3.246 1,926,468 +0.02(+0.57%)
May 05, 2005 3.271 3.279 3.193 3.228 2,957,713 +0.03(+0.94%)
May 04, 2005 3.087 3.221 3.087 3.198 2,613,765 +0.11(+3.57%)
May 03, 2005 3.137 3.137 3.039 3.087 3,862,524 -0.05(-1.65%)
May 02, 2005 3.062 3.169 3.059 3.139 4,362,268 +0.12(+4.04%)
Apr 29, 2005 2.987 3.037 2.921 3.017 4,636,108 -0.04(-1.31%)
Apr 28, 2005 3.112 3.114 3.026 3.057 5,775,211 -0.10(-3.02%)
Apr 27, 2005 3.154 3.162 3.124 3.152 2,789,934 -0.04(-1.31%)
Apr 26, 2005 3.189 3.213 3.189 3.194 3,580,295 -0.06(-1.75%)
Apr 25, 2005 3.254 3.268 3.234 3.251 2,876,220 +0.03(+0.99%)
Apr 22, 2005 3.223 3.253 3.152 3.219 2,350,711 -0.00(-0.10%)
Apr 21, 2005 3.167 3.229 3.156 3.223 2,003,167 +0.10(+3.04%)
Apr 20, 2005 3.244 3.254 3.104 3.127 3,226,161 -0.12(-3.65%)
Apr 19, 2005 3.216 3.254 3.204 3.246 3,003,253 +0.02(+0.57%)
Apr 18, 2005 3.096 3.241 3.087 3.228 4,033,300 +0.09(+2.87%)
Apr 15, 2005 3.156 3.188 3.131 3.137 4,306,541 -0.04(-1.36%)
Apr 14, 2005 3.213 3.238 3.167 3.181 4,737,974 -0.12(-3.54%)
Apr 13, 2005 3.371 3.379 3.298 3.298 1,580,723 -0.05(-1.45%)
Apr 12, 2005 3.296 3.361 3.296 3.346 3,727,702 +0.09(+2.87%)
Apr 11, 2005 3.324 3.326 3.243 3.253 3,787,024 -0.12(-3.42%)
Apr 08, 2005 3.416 3.450 3.338 3.368 1,835,987 -0.05(-1.46%)
Apr 07, 2005 3.388 3.446 3.311 3.418 2,109,228 -0.02(-0.58%)
Apr 06, 2005 3.413 3.461 3.404 3.438 5,279,063 +0.04(+1.23%)
Apr 05, 2005 3.384 3.441 3.384 3.396 2,644,924 -0.01(-0.25%)
Apr 04, 2005 3.481 3.488 3.386 3.404 5,313,218 -0.06(-1.69%)
Apr 01, 2005 3.630 3.630 3.461 3.463 3,462,250 +0.01(+0.14%)
Mar 31, 2005 3.354 3.458 3.339 3.458 7,584,834 +0.19(+5.88%)
Mar 30, 2005 3.176 3.288 3.171 3.266 3,542,545 +0.12(+3.71%)
Mar 29, 2005 3.238 3.294 3.129 3.149 7,624,981 -0.20(-5.98%)
Mar 28, 2005 3.446 3.450 3.338 3.349 3,251,927 -0.07(-2.15%)
Mar 24, 2005 3.379 3.423 3.371 3.423 4,972,866 +0.04(+1.28%)
Mar 23, 2005 3.463 3.465 3.376 3.379 7,656,739 -0.09(-2.64%)
Mar 22, 2005 3.471 3.563 3.438 3.471 9,606,577 -0.09(-2.62%)
Mar 21, 2005 3.620 3.633 3.525 3.565 6,750,130 -0.05(-1.48%)
Mar 18, 2005 3.588 3.663 3.580 3.618 22,761,692 +0.10(+2.70%)
Mar 17, 2005 3.488 3.556 3.445 3.523 3,658,193 +0.06(+1.64%)
Mar 16, 2005 3.468 3.530 3.429 3.466 4,241,826 +0.00(+0.00%)
Mar 15, 2005 3.438 3.505 3.421 3.466 2,788,735 +0.05(+1.37%)
Mar 14, 2005 3.418 3.448 3.414 3.419 3,510,787 -0.02(-0.53%)
Mar 11, 2005 3.413 3.445 3.413 3.438 6,923,303 +0.03(+0.98%)
Mar 10, 2005 3.446 3.471 3.363 3.404 3,207,585 -0.04(-1.21%)
Mar 09, 2005 3.546 3.550 3.429 3.446 4,543,230 -0.04(-1.10%)
Mar 08, 2005 3.638 3.642 3.478 3.485 5,005,822 -0.18(-4.87%)
Mar 07, 2005 3.697 3.705 3.643 3.663 2,888,804 -0.01(-0.18%)
Mar 04, 2005 3.705 3.715 3.666 3.670 4,721,796 +0.00(+0.00%)
Mar 03, 2005 3.705 3.707 3.653 3.670 6,986,819 +0.00(+0.09%)
Mar 02, 2005 3.800 3.822 3.666 3.666 6,653,657 -0.09(-2.36%)
Mar 01, 2005 3.780 3.780 3.698 3.755 3,218,371 -0.03(-0.66%)
Feb 28, 2005 3.755 3.815 3.755 3.780 4,567,798 +0.08(+2.07%)
Feb 25, 2005 3.630 3.708 3.625 3.703 3,514,981 +0.07(+1.93%)
Feb 24, 2005 3.630 3.646 3.610 3.633 1,355,419 +0.01(+0.28%)
Feb 23, 2005 3.621 3.633 3.571 3.623 2,643,726 +0.00(+0.05%)
Feb 22, 2005 3.630 3.671 3.616 3.621 2,543,058 -0.05(-1.36%)
Feb 18, 2005 3.697 3.702 3.663 3.671 1,729,927 -0.03(-0.90%)
Feb 17, 2005 3.713 3.717 3.692 3.705 1,706,557 +0.03(+0.91%)
Feb 16, 2005 3.656 3.673 3.630 3.671 1,735,319 +0.00(+0.00%)
Feb 15, 2005 3.673 3.695 3.643 3.671 2,596,987 +0.00(+0.00%)
Feb 14, 2005 3.713 3.720 3.671 3.671 2,743,794 +0.11(+2.95%)
Feb 11, 2005 3.488 3.566 3.486 3.566 2,549,050 +0.04(+1.18%)
Feb 10, 2005 3.555 3.570 3.525 3.525 2,597,587 +0.00(+0.09%)
Feb 09, 2005 3.538 3.542 3.496 3.521 2,839,668 -0.00(-0.05%)
Feb 08, 2005 3.518 3.538 3.491 3.523 4,065,058 -0.03(-0.71%)
Feb 07, 2005 3.480 3.570 3.473 3.548 2,868,431 +0.07(+1.97%)
Feb 04, 2005 3.364 3.480 3.364 3.480 2,472,950 +0.08(+2.21%)
Feb 03, 2005 3.371 3.414 3.361 3.404 1,551,960 +0.03(+0.99%)
Feb 02, 2005 3.418 3.418 3.354 3.371 2,030,132 -0.05(-1.37%)
Feb 01, 2005 3.319 3.429 3.266 3.418 4,196,885 +0.14(+4.12%)
Jan 31, 2005 3.171 3.283 3.171 3.283 2,606,575 +0.16(+5.07%)
Jan 28, 2005 3.154 3.164 3.101 3.124 898,819 +0.01(+0.38%)
Jan 27, 2005 3.079 3.121 3.074 3.112 2,818,097 +0.03(+0.87%)
Jan 26, 2005 3.091 3.092 3.076 3.086 1,868,944 -0.01(-0.32%)
Jan 25, 2005 3.096 3.146 3.096 3.096 1,306,283 +0.01(+0.27%)
Jan 24, 2005 3.171 3.171 3.087 3.087 2,092,450 -0.06(-2.01%)
Jan 21, 2005 3.146 3.169 3.131 3.151 1,704,160 -0.01(-0.37%)
Jan 20, 2005 3.246 3.246 3.154 3.162 1,516,607 -0.08(-2.57%)
Jan 19, 2005 3.213 3.268 3.213 3.246 3,144,668 +0.07(+2.26%)
Jan 18, 2005 3.171 3.174 3.136 3.174 1,825,801 +0.08(+2.59%)
Jan 14, 2005 3.046 3.112 3.046 3.094 1,855,162 +0.05(+1.48%)
Jan 13, 2005 3.096 3.104 3.047 3.049 2,559,237 -0.03(-0.92%)
Jan 12, 2005 3.047 3.087 3.029 3.077 3,636,621 +0.00(+0.11%)
Jan 11, 2005 3.102 3.102 3.072 3.074 824,516 -0.02(-0.70%)
Jan 10, 2005 3.112 3.112 3.079 3.096 3,863,723 -0.01(-0.27%)
Jan 07, 2005 3.129 3.201 3.104 3.104 3,249,530 +0.01(+0.22%)
Jan 06, 2005 3.062 3.129 3.054 3.097 5,364,751 +0.04(+1.14%)
Jan 05, 2005 3.196 3.204 2.971 3.062 9,374,682 -0.24(-7.18%)
Jan 04, 2005 3.304 3.333 3.296 3.299 3,409,520 +0.00(+0.00%)
Jan 03, 2005 3.379 3.411 3.299 3.299 1,831,193 -0.06(-1.89%)
Dec 31, 2004 3.341 3.386 3.329 3.363 865,862 +0.05(+1.41%)
Dec 30, 2004 3.379 3.379 3.299 3.316 1,516,607 -0.07(-2.12%)
Dec 29, 2004 3.413 3.419 3.369 3.388 1,617,874 -0.03(-0.73%)
Dec 28, 2004 3.371 3.438 3.328 3.413 1,563,945 +0.08(+2.51%)
Dec 27, 2004 3.333 3.393 3.306 3.329 1,904,897 +0.03(+0.81%)
Dec 23, 2004 3.288 3.328 3.278 3.303 1,302,688 +0.03(+0.82%)
Dec 22, 2004 3.268 3.278 3.246 3.276 1,773,070 +0.01(+0.20%)
Dec 21, 2004 3.296 3.296 3.246 3.269 1,091,166 -0.01(-0.20%)
Dec 20, 2004 3.271 3.303 3.229 3.276 2,127,804 +0.02(+0.67%)
Dec 17, 2004 3.196 3.254 3.174 3.254 888,033 +0.03(+0.78%)
Dec 16, 2004 3.246 3.251 3.199 3.229 1,836,586 +0.03(+0.83%)
Dec 15, 2004 3.188 3.224 3.162 3.203 2,033,727 +0.02(+0.74%)
Dec 14, 2004 3.213 3.213 3.179 3.179 1,849,170 -0.02(-0.63%)
Dec 13, 2004 3.171 3.204 3.171 3.199 2,181,134 +0.03(+0.89%)
Dec 10, 2004 3.071 3.176 3.069 3.171 2,946,328 +0.01(+0.21%)
Dec 09, 2004 3.121 3.171 3.116 3.164 3,205,787 +0.06(+1.88%)
Dec 08, 2004 3.234 3.234 3.071 3.106 3,694,146 -0.13(-3.97%)
Dec 07, 2004 3.254 3.334 3.209 3.234 5,255,095 -0.05(-1.37%)
Dec 06, 2004 3.204 3.279 3.181 3.279 9,088,858 +0.13(+3.97%)
Dec 03, 2004 3.146 3.154 3.046 3.154 4,307,740 +0.04(+1.29%)
Dec 02, 2004 3.087 3.171 3.087 3.114 1,859,356 -0.03(-0.96%)
Dec 01, 2004 3.121 3.157 3.062 3.144 3,318,439 +0.05(+1.67%)
Nov 30, 2004 3.169 3.169 3.087 3.092 2,044,513 -0.05(-1.70%)
Nov 29, 2004 3.154 3.169 3.122 3.146 5,013,013 +0.10(+3.29%)
Nov 26, 2004 3.026 3.059 2.976 3.046 2,027,735 +0.01(+0.38%)
Nov 24, 2004 3.069 3.069 3.021 3.034 2,801,319 -0.03(-1.03%)
Nov 23, 2004 2.979 3.067 2.962 3.066 3,099,727 +0.12(+4.08%)
Nov 22, 2004 2.921 2.947 2.914 2.946 1,888,119 +0.03(+1.15%)
Nov 19, 2004 2.932 2.946 2.895 2.912 2,505,308 -0.02(-0.68%)
Nov 18, 2004 2.922 2.937 2.894 2.932 1,590,310 +0.01(+0.34%)
Nov 17, 2004 2.921 2.964 2.904 2.922 4,949,496 +0.05(+1.80%)
Nov 16, 2004 2.829 2.895 2.812 2.870 3,130,287 +0.05(+1.59%)
Nov 15, 2004 2.829 2.845 2.790 2.825 2,386,664 -0.02(-0.70%)
Nov 12, 2004 2.754 2.854 2.747 2.845 3,023,627 +0.08(+3.02%)
Nov 11, 2004 2.795 2.799 2.737 2.762 1,678,993 -0.06(-2.07%)
Nov 10, 2004 2.754 2.827 2.750 2.820 2,162,558 +0.07(+2.42%)
Nov 09, 2004 2.745 2.794 2.653 2.754 3,014,039 +0.01(+0.30%)
Nov 08, 2004 2.785 2.785 2.737 2.745 859,870 -0.04(-1.38%)
Nov 05, 2004 2.795 2.795 2.754 2.784 2,403,442 +0.05(+1.89%)
Nov 04, 2004 2.747 2.752 2.709 2.732 2,130,201 -0.02(-0.55%)
Nov 03, 2004 2.730 2.752 2.684 2.747 2,221,281 +0.04(+1.60%)
Nov 02, 2004 2.637 2.704 2.635 2.704 2,824,688 +0.11(+4.18%)
Nov 01, 2004 2.637 2.637 2.573 2.595 1,335,045 -0.04(-1.33%)
Oct 29, 2004 2.565 2.637 2.562 2.630 2,341,723 +0.04(+1.35%)
Oct 28, 2004 2.537 2.602 2.518 2.595 3,372,368 +0.10(+3.94%)
Oct 27, 2004 2.428 2.503 2.428 2.497 2,348,913 +0.05(+2.12%)
Oct 26, 2004 2.462 2.463 2.412 2.445 2,635,337 -0.01(-0.34%)
Oct 25, 2004 2.420 2.453 2.378 2.453 1,801,233 +0.00(+0.00%)
Oct 22, 2004 2.463 2.477 2.427 2.453 1,170,262 -0.02(-0.68%)
Oct 21, 2004 2.427 2.482 2.427 2.470 2,117,617 +0.04(+1.44%)
Oct 20, 2004 2.450 2.468 2.420 2.435 1,913,885 -0.05(-1.95%)
Oct 19, 2004 2.513 2.523 2.462 2.483 1,956,429 -0.03(-1.13%)
Oct 18, 2004 2.437 2.595 2.437 2.512 3,746,277 +0.11(+4.44%)
Oct 15, 2004 2.378 2.405 2.355 2.405 5,186,185 +0.08(+3.22%)
Oct 14, 2004 2.311 2.345 2.310 2.330 1,143,297 +0.03(+1.23%)
Oct 13, 2004 2.311 2.336 2.301 2.301 907,807 +0.00(+0.22%)
Oct 12, 2004 2.336 2.336 2.286 2.296 1,530,988 -0.02(-1.01%)
Oct 11, 2004 2.321 2.345 2.295 2.320 1,411,745 -0.02(-0.79%)
Oct 08, 2004 2.318 2.395 2.318 2.338 1,322,462 +0.00(+0.14%)
Oct 07, 2004 2.458 2.458 2.318 2.335 3,957,799 -0.12(-5.02%)
Oct 06, 2004 2.487 2.487 2.430 2.458 2,196,713 -0.05(-2.13%)
Oct 05, 2004 2.391 2.515 2.388 2.512 3,209,982 +0.12(+4.95%)
Oct 04, 2004 2.398 2.400 2.373 2.393 677,709 +0.02(+0.63%)
Oct 01, 2004 2.320 2.383 2.311 2.378 1,352,423 +0.08(+3.26%)
Sep 30, 2004 2.315 2.335 2.303 2.303 1,537,579 +0.00(+0.07%)
Sep 29, 2004 2.295 2.301 2.265 2.301 987,502 +0.02(+0.66%)
Sep 28, 2004 2.278 2.293 2.251 2.286 994,093 +0.03(+1.11%)
Sep 27, 2004 2.258 2.286 2.221 2.261 1,075,586 -0.03(-1.31%)
Sep 24, 2004 2.328 2.328 2.286 2.291 620,185 -0.02(-0.87%)
Sep 23, 2004 2.305 2.323 2.280 2.311 1,123,523 -0.01(-0.29%)
Sep 22, 2004 2.330 2.335 2.308 2.318 1,661,616 -0.00(-0.14%)
Sep 21, 2004 2.261 2.323 2.261 2.321 1,652,628 +0.08(+3.65%)
Sep 20, 2004 2.255 2.260 2.226 2.240 821,520 -0.02(-0.67%)
Sep 17, 2004 2.270 2.283 2.253 2.255 1,794,042 +0.02(+0.82%)
Sep 16, 2004 2.154 2.236 2.154 2.236 1,309,878 +0.11(+5.02%)
Sep 15, 2004 2.195 2.203 2.129 2.129 1,923,472 -0.09(-4.06%)
Sep 14, 2004 2.211 2.235 2.198 2.220 2,745,592 +0.03(+1.14%)
Sep 13, 2004 2.173 2.213 2.163 2.195 1,593,306 +0.03(+1.15%)
Sep 10, 2004 2.170 2.180 2.163 2.170 829,909 -0.01(-0.23%)
Sep 09, 2004 2.128 2.176 2.124 2.175 2,469,355 +0.03(+1.24%)
Sep 08, 2004 2.111 2.168 2.101 2.148 3,154,854 +0.06(+2.80%)
Sep 07, 2004 2.069 2.099 2.063 2.089 2,126,006 +0.03(+1.62%)
Sep 03, 2004 2.061 2.068 2.044 2.056 1,548,964 +0.02(+0.98%)
Sep 02, 2004 2.039 2.053 2.006 2.036 1,818,610 -0.03(-1.21%)
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.