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, 2008 7.139 7.650 7.139 7.579 3,546,757 +0.79(+11.57%)
Sep 29, 2008 7.673 8.010 6.424 6.793 7,679,641 -1.37(-16.78%)
Sep 26, 2008 8.074 8.313 7.941 8.163 0 -0.34(-4.04%)
Sep 25, 2008 8.346 8.554 8.268 8.506 6,001,029 +0.06(+0.72%)
Sep 24, 2008 8.156 8.520 8.052 8.446 3,858,179 +0.26(+3.23%)
Sep 23, 2008 7.521 8.181 7.512 8.181 4,387,716 +0.44(+5.72%)
Sep 22, 2008 7.776 8.135 7.673 7.739 9,014,013 -0.35(-4.37%)
Sep 19, 2008 8.208 8.288 7.831 8.092 0 +0.56(+7.41%)
Sep 18, 2008 7.053 7.715 6.718 7.534 11,303,321 +0.67(+9.71%)
Sep 17, 2008 7.125 7.125 6.603 6.867 9,730,111 -0.38(-5.27%)
Sep 16, 2008 6.927 7.284 6.755 7.249 14,813,864 +0.26(+3.73%)
Sep 15, 2008 7.290 7.392 6.921 6.989 10,168,693 -0.82(-10.48%)
Sep 12, 2008 7.671 7.894 7.517 7.807 5,232,307 +0.03(+0.36%)
Sep 11, 2008 7.597 7.789 7.405 7.779 7,709,668 -0.13(-1.66%)
Sep 10, 2008 7.816 8.073 7.682 7.910 5,670,585 +0.15(+1.98%)
Sep 09, 2008 8.247 8.343 7.725 7.757 9,907,147 -0.64(-7.61%)
Sep 08, 2008 8.552 8.552 8.177 8.396 11,245,060 +0.33(+4.07%)
Sep 05, 2008 7.823 8.139 7.762 8.067 0 +0.01(+0.09%)
Sep 04, 2008 8.254 8.381 7.968 8.060 7,553,447 -0.41(-4.87%)
Sep 03, 2008 8.413 8.608 8.394 8.472 3,973,098 -0.02(-0.25%)
Sep 02, 2008 8.279 8.652 8.279 8.494 10,477,425 +0.42(+5.21%)
Aug 29, 2008 8.090 8.225 8.037 8.073 0 -0.03(-0.39%)
Aug 28, 2008 7.808 8.146 7.808 8.105 8,458,181 +0.20(+2.47%)
Aug 27, 2008 7.789 7.910 7.753 7.909 4,924,930 +0.06(+0.80%)
Aug 26, 2008 7.672 7.985 7.669 7.847 5,561,304 +0.28(+3.67%)
Aug 25, 2008 7.574 7.684 7.522 7.569 7,880,796 -0.06(-0.80%)
Aug 22, 2008 7.516 7.661 7.507 7.630 5,102,268 +0.20(+2.64%)
Aug 21, 2008 7.247 7.467 7.247 7.434 4,613,664 -0.23(-2.95%)
Aug 20, 2008 7.513 7.751 7.471 7.660 4,371,643 +0.27(+3.68%)
Aug 19, 2008 7.397 7.427 7.265 7.387 5,793,910 +0.00(+0.01%)
Aug 18, 2008 7.701 7.701 7.329 7.386 5,615,844 -0.17(-2.25%)
Aug 15, 2008 7.564 7.607 7.407 7.557 0 +0.06(+0.82%)
Aug 14, 2008 7.534 7.597 7.388 7.495 9,435,580 -0.06(-0.81%)
Aug 13, 2008 7.801 7.827 7.410 7.557 10,549,517 -0.32(-4.02%)
Aug 12, 2008 8.119 8.119 7.828 7.874 8,035,572 -0.44(-5.26%)
Aug 11, 2008 8.279 8.520 8.262 8.311 6,787,919 +0.08(+0.98%)
Aug 08, 2008 8.060 8.369 7.999 8.230 11,162,937 +0.43(+5.49%)
Aug 07, 2008 7.833 8.161 7.701 7.802 13,493,323 -0.13(-1.70%)
Aug 06, 2008 7.838 7.961 7.719 7.937 7,062,153 -0.01(-0.09%)
Aug 05, 2008 7.601 7.967 7.563 7.944 10,772,125 +0.83(+11.63%)
Aug 04, 2008 7.048 7.217 6.888 7.116 10,223,019 +0.01(+0.11%)
Aug 01, 2008 7.143 7.182 6.947 7.108 10,115,285 +0.13(+1.91%)
Jul 31, 2008 7.008 7.142 6.851 6.975 9,528,564 -0.18(-2.51%)
Jul 30, 2008 7.340 7.454 7.016 7.155 8,524,210 -0.15(-2.03%)
Jul 29, 2008 7.303 7.335 6.781 7.303 13,815,618 +0.13(+1.78%)
Jul 28, 2008 7.233 7.548 7.146 7.175 9,899,491 -0.23(-3.12%)
Jul 25, 2008 7.474 7.477 7.234 7.406 8,778,840 -0.12(-1.61%)
Jul 24, 2008 7.998 8.030 7.449 7.527 11,693,841 -0.68(-8.27%)
Jul 23, 2008 7.807 8.206 7.709 8.206 20,955,008 +0.54(+6.99%)
Jul 22, 2008 6.827 7.745 6.791 7.670 21,342,512 +0.69(+9.82%)
Jul 21, 2008 7.072 7.204 6.928 6.984 11,077,754 +0.11(+1.66%)
Jul 18, 2008 6.881 6.975 6.708 6.870 18,946,064 +0.13(+1.92%)
Jul 17, 2008 6.393 6.763 6.187 6.741 19,133,602 +0.44(+6.95%)
Jul 16, 2008 5.876 6.303 5.741 6.302 17,877,878 +0.39(+6.51%)
Jul 15, 2008 5.792 6.113 5.459 5.917 20,144,680 -0.26(-4.23%)
Jul 14, 2008 6.443 6.507 6.158 6.178 6,958,678 -0.17(-2.70%)
Jul 11, 2008 6.514 6.515 6.172 6.350 11,658,882 -0.23(-3.43%)
Jul 10, 2008 6.666 6.709 6.415 6.575 10,064,971 +0.03(+0.46%)
Jul 09, 2008 6.807 6.946 6.543 6.545 13,592,169 -0.11(-1.60%)
Jul 08, 2008 6.362 6.691 6.174 6.651 9,451,182 +0.29(+4.56%)
Jul 07, 2008 6.309 6.468 6.180 6.361 8,621,722 +0.00(+0.06%)
Jul 04, 2008 6.173 6.455 6.110 6.358 8,922,710 +0.00(+0.00%)
Jul 03, 2008 6.173 6.455 6.110 6.358 8,922,710 +0.08(+1.21%)
Jul 02, 2008 6.389 6.634 6.282 6.282 11,410,629 +0.11(+1.79%)
Jul 01, 2008 6.240 6.297 5.893 6.171 14,604,380 -0.22(-3.47%)
Jun 30, 2008 6.291 6.474 6.186 6.393 9,361,896 +0.01(+0.14%)
Jun 27, 2008 6.372 6.460 6.227 6.385 7,022,520 -0.11(-1.65%)
Jun 26, 2008 6.781 6.781 6.428 6.492 11,885,772 -0.38(-5.51%)
Jun 25, 2008 6.870 7.012 6.767 6.870 12,793,958 +0.11(+1.57%)
Jun 24, 2008 6.832 6.970 6.499 6.764 14,065,138 -0.24(-3.38%)
Jun 23, 2008 7.157 7.157 6.959 7.000 5,386,298 -0.12(-1.64%)
Jun 20, 2008 7.118 7.174 6.981 7.117 11,850,925 -0.33(-4.42%)
Jun 19, 2008 7.288 7.469 7.197 7.446 3,904,851 -0.06(-0.78%)
Jun 18, 2008 7.618 7.618 7.316 7.505 5,940,201 -0.20(-2.61%)
Jun 17, 2008 7.861 7.940 7.682 7.706 5,250,173 +0.05(+0.71%)
Jun 16, 2008 7.608 7.694 7.552 7.651 7,616,269 +0.10(+1.32%)
Jun 13, 2008 7.325 7.552 7.246 7.552 6,670,456 +0.05(+0.63%)
Jun 12, 2008 7.465 7.684 7.386 7.504 8,443,162 +0.32(+4.42%)
Jun 11, 2008 7.599 7.602 7.161 7.187 9,243,592 -0.28(-3.78%)
Jun 10, 2008 7.498 7.548 7.328 7.469 5,710,229 -0.16(-2.08%)
Jun 09, 2008 7.676 7.750 7.495 7.627 4,699,755 -0.10(-1.26%)
Jun 06, 2008 8.137 8.137 7.711 7.725 9,232,440 -0.62(-7.42%)
Jun 05, 2008 8.074 8.385 8.074 8.344 8,396,816 +0.40(+4.97%)
Jun 04, 2008 7.796 8.080 7.794 7.949 7,216,727 -0.14(-1.75%)
Jun 03, 2008 8.382 8.400 7.912 8.090 8,716,533 -0.33(-3.91%)
Jun 02, 2008 8.699 8.699 8.286 8.420 9,585,199 -0.48(-5.39%)
May 30, 2008 8.942 8.942 8.758 8.900 3,379,473 +0.19(+2.18%)
May 29, 2008 8.566 8.770 8.566 8.710 4,762,096 -0.07(-0.83%)
May 28, 2008 8.717 8.788 8.630 8.783 3,950,076 +0.08(+0.88%)
May 27, 2008 8.688 8.741 8.565 8.706 3,800,221 -0.17(-1.94%)
May 26, 2008 8.873 8.975 8.798 8.878 0 +0.00(+0.00%)
May 23, 2008 8.873 8.975 8.798 8.878 2,501,178 -0.12(-1.37%)
May 22, 2008 8.797 9.088 8.788 9.001 3,759,883 +0.19(+2.15%)
May 21, 2008 9.154 9.305 8.748 8.812 7,687,498 -0.48(-5.20%)
May 20, 2008 9.590 9.591 9.219 9.296 6,535,665 -0.45(-4.64%)
May 19, 2008 9.735 9.926 9.636 9.748 4,667,408 +0.11(+1.12%)
May 16, 2008 9.816 9.819 9.593 9.640 3,456,698 -0.16(-1.61%)
May 15, 2008 9.457 9.847 9.453 9.798 4,575,545 +0.33(+3.54%)
May 14, 2008 9.457 9.680 9.414 9.464 4,064,681 -0.04(-0.46%)
May 13, 2008 9.582 9.621 9.431 9.507 3,132,240 -0.10(-1.07%)
May 12, 2008 9.609 9.651 9.424 9.610 4,581,138 +0.07(+0.79%)
May 09, 2008 9.591 9.598 9.414 9.535 2,120,959 -0.23(-2.33%)
May 08, 2008 9.898 9.978 9.667 9.762 3,173,654 -0.01(-0.08%)
May 07, 2008 10.20 10.31 9.723 9.770 4,005,793 -0.60(-5.81%)
May 06, 2008 10.35 10.40 10.25 10.37 4,817,140 -0.05(-0.48%)
May 05, 2008 10.40 10.54 10.33 10.42 3,415,149 -0.08(-0.73%)
May 02, 2008 10.44 10.66 10.39 10.50 7,358,770 -0.02(-0.19%)
May 01, 2008 10.06 10.55 10.04 10.52 6,822,519 +0.46(+4.53%)
Apr 30, 2008 10.05 10.16 9.950 10.06 3,675,899 +0.09(+0.87%)
Apr 29, 2008 10.14 10.17 9.934 9.977 4,272,058 +0.02(+0.22%)
Apr 28, 2008 10.26 10.30 9.904 9.956 3,126,680 -0.29(-2.86%)
Apr 25, 2008 9.993 10.25 9.901 10.25 6,133,287 +0.46(+4.69%)
Apr 24, 2008 9.578 9.882 9.378 9.790 5,633,519 +0.24(+2.56%)
Apr 23, 2008 9.621 9.633 9.405 9.546 3,568,534 -0.10(-1.01%)
Apr 22, 2008 9.694 9.704 9.499 9.643 4,899,768 +0.05(+0.49%)
Apr 21, 2008 9.636 9.639 9.343 9.596 5,658,458 +0.20(+2.10%)
Apr 18, 2008 9.368 9.546 9.323 9.398 6,848,836 +0.23(+2.53%)
Apr 17, 2008 9.199 9.323 8.936 9.166 6,850,439 -0.02(-0.27%)
Apr 16, 2008 8.655 9.203 8.655 9.191 7,382,105 +0.44(+5.07%)
Apr 15, 2008 8.601 8.752 8.534 8.748 4,187,580 +0.40(+4.78%)
Apr 14, 2008 8.617 8.621 8.342 8.349 4,012,551 -0.24(-2.76%)
Apr 11, 2008 8.755 8.755 8.500 8.586 4,714,438 -0.32(-3.58%)
Apr 10, 2008 8.886 9.015 8.752 8.905 3,136,902 -0.03(-0.37%)
Apr 09, 2008 9.149 9.279 8.901 8.938 5,223,744 +0.02(+0.18%)
Apr 08, 2008 8.860 8.987 8.810 8.922 4,246,413 -0.10(-1.09%)
Apr 07, 2008 8.700 9.132 8.661 9.020 11,494,153 +0.51(+5.97%)
Apr 04, 2008 8.632 8.669 8.440 8.512 9,075,076 -0.29(-3.32%)
Apr 03, 2008 8.731 8.946 8.624 8.804 7,233,225 -0.16(-1.75%)
Apr 02, 2008 9.100 9.124 8.791 8.961 5,992,309 -0.33(-3.53%)
Apr 01, 2008 8.717 9.289 8.717 9.289 8,926,890 +0.52(+5.98%)
Mar 31, 2008 8.821 8.918 8.661 8.765 9,752,091 -0.28(-3.09%)
Mar 28, 2008 9.240 9.321 8.986 9.044 3,167,804 -0.09(-1.03%)
Mar 27, 2008 9.368 9.407 8.990 9.138 8,740,631 +0.06(+0.66%)
Mar 26, 2008 9.352 9.413 9.030 9.078 5,585,313 -0.25(-2.68%)
Mar 25, 2008 9.570 9.636 9.289 9.328 7,003,208 +0.24(+2.59%)
Mar 24, 2008 8.873 9.455 8.772 9.092 10,395,448 +0.67(+7.99%)
Mar 21, 2008 8.124 8.449 8.101 8.420 8,886,328 +0.00(+0.00%)
Mar 20, 2008 8.124 8.449 8.101 8.420 8,886,328 +0.21(+2.58%)
Mar 19, 2008 8.847 8.851 8.183 8.208 10,806,894 -0.60(-6.79%)
Mar 18, 2008 8.209 8.833 8.117 8.806 13,375,602 +0.95(+12.08%)
Mar 17, 2008 7.968 8.162 7.607 7.857 13,043,478 -0.63(-7.42%)
Mar 14, 2008 8.833 8.884 8.343 8.487 10,604,763 -0.27(-3.04%)
Mar 13, 2008 8.796 8.938 8.690 8.752 13,627,173 -0.34(-3.72%)
Mar 12, 2008 9.272 9.339 9.062 9.091 8,484,465 -0.29(-3.05%)
Mar 11, 2008 9.190 9.402 8.842 9.377 11,444,994 +1.05(+12.64%)
Mar 10, 2008 8.570 8.796 8.277 8.325 6,416,263 -0.16(-1.92%)
Mar 07, 2008 8.755 8.810 8.446 8.488 9,309,172 -0.43(-4.86%)
Mar 06, 2008 9.384 9.384 8.833 8.922 7,668,634 -0.51(-5.43%)
Mar 05, 2008 9.306 9.457 8.935 9.434 3,537,117 +0.33(+3.65%)
Mar 04, 2008 9.167 9.227 8.931 9.102 8,359,290 -0.15(-1.61%)
Mar 03, 2008 9.522 9.622 9.199 9.251 8,941,047 -0.48(-4.97%)
Feb 29, 2008 9.903 10.06 9.707 9.735 7,234,111 -0.37(-3.68%)
Feb 28, 2008 10.30 10.33 10.08 10.11 6,235,574 -0.27(-2.60%)
Feb 27, 2008 9.903 10.45 9.859 10.38 8,166,138 +0.28(+2.76%)
Feb 26, 2008 9.948 10.14 9.827 10.10 8,006,856 -0.08(-0.83%)
Feb 25, 2008 9.654 10.21 9.600 10.18 8,572,753 +0.24(+2.39%)
Feb 22, 2008 10.16 10.16 9.555 9.945 6,247,107 -0.27(-2.63%)
Feb 21, 2008 10.53 10.57 10.16 10.21 3,184,078 -0.22(-2.14%)
Feb 20, 2008 10.21 10.51 10.09 10.44 4,312,239 +0.12(+1.20%)
Feb 19, 2008 10.44 10.57 10.20 10.31 4,754,799 -0.14(-1.31%)
Feb 18, 2008 10.34 10.52 10.24 10.45 0 +0.00(+0.00%)
Feb 15, 2008 10.34 10.52 10.24 10.45 2,882,440 +0.06(+0.60%)
Feb 14, 2008 10.67 10.80 10.33 10.39 5,666,707 -0.06(-0.56%)
Feb 13, 2008 10.17 10.45 10.09 10.45 5,701,218 +0.44(+4.39%)
Feb 12, 2008 9.636 10.28 9.546 10.01 9,173,272 +0.36(+3.79%)
Feb 11, 2008 9.694 9.725 9.388 9.642 11,376,746 -0.30(-3.02%)
Feb 08, 2008 9.850 10.08 9.747 9.943 3,845,290 -0.17(-1.68%)
Feb 07, 2008 9.939 10.33 9.828 10.11 6,193,856 +0.17(+1.73%)
Feb 06, 2008 10.07 10.43 9.914 9.941 9,699,076 +0.05(+0.48%)
Feb 05, 2008 10.24 10.42 9.894 9.894 9,605,307 -0.58(-5.54%)
Feb 04, 2008 10.71 10.80 10.42 10.47 4,353,979 -0.32(-2.98%)
Feb 01, 2008 10.17 10.88 10.09 10.80 4,644,095 +0.15(+1.42%)
Jan 31, 2008 10.32 10.71 9.913 10.64 6,054,638 +0.18(+1.71%)
Jan 30, 2008 10.75 10.80 10.26 10.47 5,188,314 -0.18(-1.69%)
Jan 29, 2008 10.69 10.70 10.35 10.65 4,824,616 +0.02(+0.17%)
Jan 28, 2008 10.43 10.64 10.26 10.63 3,566,976 +0.07(+0.69%)
Jan 25, 2008 10.77 10.96 10.32 10.55 5,141,127 +0.24(+2.31%)
Jan 24, 2008 10.44 10.48 9.948 10.32 6,975,580 -0.05(-0.52%)
Jan 23, 2008 9.930 10.38 9.566 10.37 9,952,137 +0.28(+2.73%)
Jan 22, 2008 9.257 10.53 8.922 10.10 10,973,236 -0.49(-4.61%)
Jan 21, 2008 10.71 10.78 10.26 10.58 0 +0.00(+0.00%)
Jan 18, 2008 10.71 10.78 10.26 10.58 8,204,548 +0.15(+1.43%)
Jan 17, 2008 11.20 11.44 10.28 10.43 9,793,517 -0.58(-5.27%)
Jan 16, 2008 11.43 11.58 10.68 11.02 10,499,719 -0.61(-5.24%)
Jan 15, 2008 12.37 12.37 11.59 11.62 7,449,187 -0.89(-7.15%)
Jan 14, 2008 12.27 12.55 12.11 12.52 5,455,498 +0.52(+4.31%)
Jan 11, 2008 12.14 12.21 11.86 12.00 5,729,463 -0.14(-1.18%)
Jan 10, 2008 11.57 12.29 11.44 12.14 7,925,080 +0.38(+3.26%)
Jan 09, 2008 11.57 11.87 11.44 11.76 6,696,112 +0.40(+3.49%)
Jan 08, 2008 11.42 11.93 11.33 11.36 5,461,248 -0.19(-1.61%)
Jan 07, 2008 11.11 11.62 11.01 11.55 8,759,775 +0.71(+6.53%)
Jan 04, 2008 11.36 11.38 10.79 10.84 8,554,954 -0.61(-5.33%)
Jan 03, 2008 11.52 11.57 11.31 11.45 3,024,169 +0.09(+0.82%)
Jan 02, 2008 11.87 12.01 11.20 11.36 4,928,909 -0.28(-2.39%)
Jan 01, 2008 11.61 11.88 11.61 11.64 0 +0.00(+0.00%)
Dec 31, 2007 11.61 11.88 11.61 11.64 1,625,529 -0.11(-0.90%)
Dec 28, 2007 11.71 11.81 11.56 11.74 2,662,253 +0.38(+3.34%)
Dec 27, 2007 12.04 12.06 11.26 11.36 7,609,320 -0.62(-5.17%)
Dec 26, 2007 11.75 12.00 11.69 11.98 3,358,009 +0.17(+1.45%)
Dec 24, 2007 11.58 11.89 11.51 11.81 1,625,204 +0.26(+2.25%)
Dec 21, 2007 11.08 11.59 11.08 11.55 3,042,495 +0.60(+5.49%)
Dec 20, 2007 11.07 11.13 10.81 10.95 3,784,619 -0.04(-0.34%)
Dec 19, 2007 11.19 11.22 10.88 10.99 3,170,550 -0.20(-1.79%)
Dec 18, 2007 11.16 11.30 10.78 11.19 5,665,015 +0.44(+4.07%)
Dec 17, 2007 11.60 11.61 10.72 10.75 6,844,936 -0.99(-8.41%)
Dec 14, 2007 11.79 12.05 11.61 11.74 4,094,809 -0.09(-0.78%)
Dec 13, 2007 12.02 12.14 11.69 11.83 3,867,460 -0.36(-2.98%)
Dec 12, 2007 12.44 12.78 11.96 12.20 6,477,057 +0.12(+1.00%)
Dec 11, 2007 12.75 12.98 11.96 12.08 6,838,525 -0.30(-2.44%)
Dec 10, 2007 12.38 12.50 12.28 12.38 3,722,716 +0.00(+0.00%)
Dec 07, 2007 12.94 12.94 12.21 12.38 5,604,165 -0.27(-2.17%)
Dec 06, 2007 12.24 12.75 12.15 12.65 9,336,801 +0.19(+1.52%)
Dec 05, 2007 12.08 12.49 12.04 12.46 6,879,659 +0.53(+4.46%)
Dec 04, 2007 11.76 12.02 11.58 11.93 2,018,616 +0.07(+0.57%)
Dec 03, 2007 12.04 12.10 11.70 11.86 5,417,278 -0.14(-1.13%)
Nov 30, 2007 12.25 12.40 11.88 12.00 5,143,885 +0.11(+0.89%)
Nov 29, 2007 11.76 12.13 11.69 11.89 5,244,860 -0.02(-0.15%)
Nov 28, 2007 11.23 11.96 11.22 11.91 7,326,131 +0.61(+5.42%)
Nov 27, 2007 10.78 11.33 10.71 11.30 5,939,865 +0.72(+6.82%)
Nov 26, 2007 11.29 11.42 10.58 10.58 5,087,798 -0.62(-5.54%)
Nov 23, 2007 10.60 11.20 10.50 11.20 2,412,027 +0.80(+7.74%)
Nov 21, 2007 10.72 10.72 10.22 10.39 5,216,346 -0.66(-5.97%)
Nov 20, 2007 10.85 11.21 10.64 11.05 5,637,790 +0.21(+1.91%)
Nov 19, 2007 11.08 11.23 10.78 10.85 3,722,279 -0.44(-3.93%)
Nov 16, 2007 11.08 11.41 11.08 11.29 7,026,488 +0.38(+3.46%)
Nov 15, 2007 11.42 11.46 10.67 10.91 5,903,483 -0.48(-4.24%)
Nov 14, 2007 12.07 12.07 11.34 11.40 5,670,787 +0.25(+2.21%)
Nov 13, 2007 10.40 11.22 10.40 11.15 5,963,324 +1.31(+13.26%)
Nov 12, 2007 10.12 10.71 9.725 9.844 6,976,622 -0.86(-8.03%)
Nov 09, 2007 11.22 11.23 10.65 10.70 5,699,424 -0.62(-5.48%)
Nov 08, 2007 11.12 11.49 10.88 11.32 6,517,631 +0.08(+0.75%)
Nov 07, 2007 11.53 11.79 11.24 11.24 5,215,999 -0.80(-6.63%)
Nov 06, 2007 11.82 12.11 11.64 12.04 5,269,586 +0.38(+3.30%)
Nov 05, 2007 11.60 11.86 11.47 11.65 4,884,210 -0.42(-3.50%)
Nov 02, 2007 12.43 12.43 11.96 12.08 4,748,960 +0.07(+0.62%)
Nov 01, 2007 12.04 12.24 11.92 12.00 7,817,795 -0.40(-3.22%)
Oct 31, 2007 12.04 12.40 11.69 12.40 7,715,799 +0.76(+6.55%)
Oct 30, 2007 11.63 11.69 11.48 11.64 3,483,542 -0.17(-1.47%)
Oct 29, 2007 11.57 12.30 11.46 11.81 9,975,394 +0.58(+5.20%)
Oct 26, 2007 10.41 11.32 10.41 11.23 10,213,010 +1.04(+10.18%)
Oct 25, 2007 10.48 10.68 10.04 10.19 5,531,300 -0.30(-2.83%)
Oct 24, 2007 10.45 10.54 10.10 10.49 5,365,417 +0.04(+0.40%)
Oct 23, 2007 10.26 10.49 10.15 10.45 8,204,481 +0.75(+7.73%)
Oct 22, 2007 9.314 9.770 9.219 9.696 4,898,030 +0.27(+2.87%)
Oct 19, 2007 9.466 9.622 9.421 9.426 4,282,694 -0.19(-1.98%)
Oct 18, 2007 9.368 9.710 9.225 9.616 6,000,928 -0.04(-0.43%)
Oct 17, 2007 10.04 10.24 9.514 9.658 17,622,822 +0.14(+1.51%)
Oct 16, 2007 10.55 10.66 9.257 9.514 22,784,808 -1.07(-10.15%)
Oct 15, 2007 10.44 10.59 10.30 10.59 4,904,755 +0.24(+2.36%)
Oct 12, 2007 9.645 10.36 9.524 10.34 7,266,346 +0.66(+6.81%)
Oct 11, 2007 10.08 10.13 9.572 9.685 4,745,597 -0.29(-2.95%)
Oct 10, 2007 9.993 10.07 9.896 9.979 3,494,750 -0.16(-1.57%)
Oct 09, 2007 9.859 10.14 9.770 10.14 2,851,393 +0.34(+3.47%)
Oct 08, 2007 9.806 9.859 9.636 9.798 2,348,140 -0.10(-1.02%)
Oct 05, 2007 9.653 9.961 9.591 9.899 3,510,442 +0.37(+3.88%)
Oct 04, 2007 9.457 9.569 9.386 9.530 2,023,099 +0.08(+0.90%)
Oct 03, 2007 9.665 9.712 9.372 9.445 4,852,076 -0.31(-3.17%)
Oct 02, 2007 9.685 9.756 9.649 9.754 2,759,485 +0.04(+0.37%)
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.