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

Icici Bank Ltd ADR (NY: IBN )

31.38 +0.60 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 8.306 8.376 8.292 8.364 11,618,744 +0.10(+1.26%)
Sep 29, 2010 8.225 8.321 8.208 8.260 7,431,501 -0.06(-0.69%)
Sep 28, 2010 8.190 8.331 8.156 8.317 8,189,801 +0.12(+1.45%)
Sep 27, 2010 8.279 8.304 8.176 8.198 6,470,743 -0.06(-0.77%)
Sep 24, 2010 8.195 8.284 8.195 8.262 12,043,881 +0.26(+3.27%)
Sep 23, 2010 8.057 8.094 7.970 8.000 7,833,602 -0.20(-2.42%)
Sep 22, 2010 8.175 8.254 8.155 8.198 21,979,392 +0.07(+0.83%)
Sep 21, 2010 8.205 8.210 8.084 8.131 14,458,254 -0.08(-0.94%)
Sep 20, 2010 8.195 8.245 8.134 8.208 16,209,579 +0.18(+2.30%)
Sep 17, 2010 8.024 8.106 7.980 8.024 11,647,626 +0.02(+0.25%)
Sep 15, 2010 7.873 8.054 7.866 8.004 9,311,017 +0.08(+1.04%)
Sep 14, 2010 7.960 7.968 7.908 7.921 14,101,251 -0.12(-1.54%)
Sep 13, 2010 7.899 8.151 7.899 8.045 24,309,350 +0.39(+5.06%)
Sep 10, 2010 7.592 7.665 7.559 7.658 9,891,831 +0.07(+0.86%)
Sep 09, 2010 7.545 7.599 7.495 7.592 10,397,313 +0.14(+1.87%)
Sep 08, 2010 7.336 7.505 7.336 7.453 8,724,594 +0.16(+2.26%)
Sep 07, 2010 7.351 7.356 7.285 7.289 14,031,330 +0.02(+0.30%)
Sep 03, 2010 7.235 7.295 7.233 7.267 11,868,302 +0.04(+0.49%)
Sep 02, 2010 7.171 7.232 7.118 7.232 6,869,370 +0.02(+0.28%)
Sep 01, 2010 7.096 7.213 7.087 7.212 10,192,221 +0.29(+4.16%)
Aug 31, 2010 6.931 6.968 6.896 6.924 82,246 +0.05(+0.74%)
Aug 30, 2010 6.958 6.960 6.861 6.873 7,123,232 -0.10(-1.40%)
Aug 27, 2010 6.970 6.980 6.831 6.970 14,494,395 -0.04(-0.62%)
Aug 26, 2010 7.015 7.082 6.945 7.014 10,057,945 +0.05(+0.70%)
Aug 25, 2010 6.965 6.975 6.848 6.965 16,601,894 -0.10(-1.42%)
Aug 24, 2010 7.086 7.129 7.029 7.066 11,092,057 -0.10(-1.34%)
Aug 23, 2010 7.193 7.270 7.154 7.161 13,269,710 +0.03(+0.35%)
Aug 20, 2010 7.062 7.139 7.037 7.136 10,092,006 +0.01(+0.12%)
Aug 19, 2010 7.207 7.373 7.081 7.128 22,024,890 +0.12(+1.68%)
Aug 18, 2010 7.022 7.030 6.940 7.010 7,600,487 +0.04(+0.53%)
Aug 17, 2010 6.963 7.035 6.913 6.973 8,882,668 +0.08(+1.12%)
Aug 16, 2010 6.831 6.899 6.831 6.896 4,727,143 -0.02(-0.32%)
Aug 13, 2010 6.918 6.988 6.871 6.918 14,422,286 +0.08(+1.15%)
Aug 12, 2010 6.779 6.866 6.753 6.839 10,255,623 +0.01(+0.07%)
Aug 11, 2010 6.955 6.955 6.779 6.834 14,069,789 -0.26(-3.71%)
Aug 10, 2010 7.056 7.139 7.040 7.097 11,369,937 -0.01(-0.14%)
Aug 09, 2010 7.076 7.138 7.056 7.108 8,559,201 +0.17(+2.39%)
Aug 06, 2010 6.941 6.988 6.849 6.941 8,433,388 -0.02(-0.27%)
Aug 05, 2010 6.948 6.977 6.871 6.960 11,454,001 -0.09(-1.24%)
Aug 04, 2010 7.002 7.081 6.965 7.047 14,675,808 +0.06(+0.86%)
Aug 03, 2010 6.928 7.003 6.864 6.987 12,763,388 +0.04(+0.58%)
Aug 02, 2010 6.842 7.042 6.745 6.946 24,651,792 +0.42(+6.40%)
Jul 30, 2010 6.493 6.574 6.425 6.529 13,676,287 -0.00(-0.05%)
Jul 29, 2010 6.587 6.643 6.515 6.532 15,340,580 +0.09(+1.46%)
Jul 28, 2010 6.480 6.530 6.408 6.438 14,406,719 -0.15(-2.32%)
Jul 27, 2010 6.651 6.707 6.557 6.591 13,753,718 -0.01(-0.20%)
Jul 26, 2010 6.604 6.616 6.525 6.604 8,139,482 +0.01(+0.10%)
Jul 23, 2010 6.535 6.604 6.482 6.597 8,401,413 +0.06(+0.87%)
Jul 22, 2010 6.446 6.549 6.446 6.540 9,789,172 +0.20(+3.20%)
Jul 21, 2010 6.446 6.488 6.314 6.337 8,321,854 -0.05(-0.74%)
Jul 20, 2010 6.275 6.388 6.237 6.384 8,381,262 +0.02(+0.24%)
Jul 19, 2010 6.423 6.451 6.289 6.369 8,435,491 +0.06(+0.90%)
Jul 16, 2010 6.312 6.477 6.294 6.312 21,546,550 -0.18(-2.84%)
Jul 15, 2010 6.416 6.510 6.398 6.497 14,923,101 +0.02(+0.28%)
Jul 14, 2010 6.453 6.492 6.396 6.478 8,146,890 -0.09(-1.43%)
Jul 13, 2010 6.485 6.621 6.483 6.572 2,979 +0.14(+2.20%)
Jul 12, 2010 6.369 6.475 6.349 6.430 6,665,566 +0.08(+1.25%)
Jul 09, 2010 6.351 6.396 6.202 6.351 7,939,349 +0.12(+1.88%)
Jul 08, 2010 6.208 6.277 6.149 6.233 7,551,050 +0.06(+1.01%)
Jul 07, 2010 6.069 6.195 6.017 6.171 7,483,197 +0.09(+1.55%)
Jul 06, 2010 6.129 6.228 6.027 6.077 36,474 +0.08(+1.26%)
Jul 02, 2010 6.002 6.087 5.968 6.002 7,965,805 -0.03(-0.53%)
Jul 01, 2010 6.002 6.123 5.899 6.034 11,836,929 -0.03(-0.50%)
Jun 30, 2010 6.191 6.217 6.040 6.064 13,168,654 -0.02(-0.36%)
Jun 29, 2010 6.146 6.160 6.045 6.086 12,560,114 -0.22(-3.43%)
Jun 25, 2010 6.302 6.329 6.225 6.302 7,798,326 +0.01(+0.21%)
Jun 24, 2010 6.401 6.401 6.262 6.289 9,124,150 -0.18(-2.85%)
Jun 23, 2010 6.482 6.539 6.413 6.473 11,007,635 +0.14(+2.20%)
Jun 22, 2010 6.500 6.519 6.316 6.334 2,979 -0.20(-3.13%)
Jun 21, 2010 6.623 6.661 6.503 6.539 15,781,313 +0.15(+2.28%)
Jun 18, 2010 6.393 6.460 6.327 6.393 11,968,071 +0.02(+0.26%)
Jun 17, 2010 6.438 6.467 6.326 6.376 7,247 +0.01(+0.08%)
Jun 16, 2010 6.295 6.430 6.253 6.371 10,437,065 +0.02(+0.24%)
Jun 15, 2010 6.272 6.381 6.181 6.356 19,152,380 +0.22(+3.53%)
Jun 14, 2010 6.252 6.280 6.124 6.139 10,954,956 +0.00(+0.03%)
Jun 11, 2010 6.002 6.141 5.993 6.138 8,559,844 +0.08(+1.33%)
Jun 10, 2010 5.956 6.064 5.956 6.057 13,513,451 +0.19(+3.26%)
Jun 09, 2010 5.943 5.988 5.826 5.866 12,998,017 -0.06(-0.97%)
Jun 08, 2010 5.865 5.969 5.778 5.923 14,197,830 +0.04(+0.65%)
Jun 07, 2010 6.079 6.081 5.878 5.885 18,428,380 -0.19(-3.06%)
Jun 04, 2010 6.071 6.153 6.032 6.071 17,183,898 -0.14(-2.29%)
Jun 03, 2010 6.210 6.255 6.136 6.213 14,381,341 +0.06(+0.90%)
Jun 02, 2010 6.039 6.161 5.932 6.158 13,346,369 +0.22(+3.72%)
Jun 01, 2010 5.979 6.067 5.923 5.937 16,362,642 -0.22(-3.56%)
May 28, 2010 6.156 6.243 6.114 6.156 13,351,126 -0.08(-1.34%)
May 27, 2010 6.041 6.258 6.029 6.240 17,476,876 +0.41(+7.00%)
May 26, 2010 6.010 6.056 5.808 5.831 20,856,140 -0.04(-0.74%)
May 25, 2010 5.609 5.908 5.557 5.875 20,136,668 -0.05(-0.76%)
May 24, 2010 5.989 6.034 5.898 5.920 15,140,560 -0.16(-2.67%)
May 21, 2010 5.833 6.091 5.806 6.082 17,081,664 +0.21(+3.50%)
May 20, 2010 5.907 6.047 5.867 5.877 5,348 -0.19(-3.17%)
May 19, 2010 6.072 6.186 6.016 6.069 25,480,952 -0.28(-4.43%)
May 18, 2010 6.620 6.648 6.317 6.350 2,115 -0.25(-3.85%)
May 17, 2010 6.579 6.623 6.434 6.605 16,283,624 +0.05(+0.74%)
May 14, 2010 6.556 6.750 6.472 6.556 12,615,113 -0.28(-4.06%)
May 13, 2010 6.912 6.959 6.799 6.834 10,763,275 -0.05(-0.68%)
May 12, 2010 6.901 6.907 6.799 6.881 12,035,235 +0.05(+0.73%)
May 11, 2010 6.849 6.904 6.827 6.830 22,099,198 -0.27(-3.79%)
May 10, 2010 6.963 7.103 6.936 7.100 20,289,702 +0.68(+10.61%)
May 07, 2010 6.425 6.556 6.193 6.419 19,505,330 -0.01(-0.21%)
May 06, 2010 6.670 6.688 6.169 6.432 4,780 -0.35(-5.16%)
May 05, 2010 6.727 6.802 6.678 6.782 23,844,444 +0.19(+2.92%)
May 04, 2010 6.872 6.887 6.543 6.589 21,947,892 -0.50(-7.06%)
May 03, 2010 7.120 7.143 7.045 7.090 5,754,096 -0.03(-0.35%)
Apr 30, 2010 7.162 7.227 7.088 7.115 10,314,031 +0.02(+0.24%)
Apr 29, 2010 7.085 7.140 7.058 7.098 11,586,475 +0.17(+2.41%)
Apr 28, 2010 6.938 7.018 6.862 6.931 9,984,252 +0.08(+1.10%)
Apr 27, 2010 7.210 7.237 6.845 6.856 5,976 -0.32(-4.50%)
Apr 26, 2010 7.267 7.309 7.158 7.178 12,887,712 -0.34(-4.48%)
Apr 23, 2010 7.321 7.521 7.234 7.515 16,217,246 +0.32(+4.39%)
Apr 22, 2010 7.065 7.207 7.006 7.199 12,035,223 +0.07(+1.03%)
Apr 21, 2010 7.197 7.254 7.055 7.125 10,534,016 -0.02(-0.30%)
Apr 20, 2010 7.016 7.152 6.994 7.147 597 +0.28(+4.12%)
Apr 19, 2010 6.850 6.951 6.767 6.864 13,121,041 +0.04(+0.51%)
Apr 16, 2010 7.006 7.028 6.745 6.829 22,266,634 -0.17(-2.46%)
Apr 15, 2010 7.018 7.088 6.981 7.001 16,438,808 -0.17(-2.33%)
Apr 14, 2010 7.227 7.257 7.152 7.168 16,843,458 +0.03(+0.37%)
Apr 13, 2010 7.153 7.175 7.046 7.142 24,192,540 -0.11(-1.52%)
Apr 12, 2010 7.321 7.341 7.252 7.252 14,089,152 -0.28(-3.69%)
Apr 09, 2010 7.439 7.530 7.389 7.530 9,577,104 +0.16(+2.16%)
Apr 08, 2010 7.304 7.404 7.257 7.371 15,565,648 -0.08(-1.06%)
Apr 07, 2010 7.463 7.542 7.433 7.450 17,256,098 -0.21(-2.77%)
Apr 06, 2010 7.555 7.689 7.540 7.662 11,557,365 +0.14(+1.82%)
Apr 05, 2010 7.434 7.588 7.399 7.525 15,830,233 +0.24(+3.26%)
Apr 01, 2010 7.178 7.287 7.287 7.287 69,088,024 +0.14(+1.99%)
Mar 31, 2010 7.135 7.195 7.117 7.145 11,802,617 -0.12(-1.68%)
Mar 30, 2010 7.163 7.297 7.135 7.267 15,473,656 +0.09(+1.19%)
Mar 29, 2010 7.056 7.182 7.018 7.182 12,788,764 +0.25(+3.57%)
Mar 26, 2010 6.971 7.003 6.862 6.934 7,446,954 +0.07(+0.97%)
Mar 25, 2010 6.849 6.974 6.849 6.867 15,003,340 +0.15(+2.19%)
Mar 24, 2010 6.747 6.775 6.697 6.720 9,529,038 -0.09(-1.38%)
Mar 23, 2010 6.807 6.852 6.738 6.814 13,498,971 -0.07(-1.00%)
Mar 22, 2010 6.742 6.914 6.742 6.882 7,310,864 +0.06(+0.88%)
Mar 19, 2010 7.081 7.081 6.727 6.822 28,725,516 -0.27(-3.84%)
Mar 18, 2010 7.133 7.155 7.038 7.095 9,650,833 -0.03(-0.35%)
Mar 17, 2010 6.999 7.189 6.999 7.120 25,220,276 +0.18(+2.55%)
Mar 16, 2010 6.847 6.943 6.815 6.943 10,446,106 +0.17(+2.55%)
Mar 15, 2010 6.747 6.780 6.733 6.770 14,526,605 -0.15(-2.15%)
Mar 12, 2010 6.973 7.021 6.887 6.919 10,998,684 -0.01(-0.10%)
Mar 11, 2010 6.829 6.932 6.822 6.926 10,339,239 +0.08(+1.17%)
Mar 10, 2010 6.807 6.884 6.774 6.845 12,228,255 +0.01(+0.15%)
Mar 09, 2010 6.805 6.884 6.752 6.835 12,231,488 +0.02(+0.25%)
Mar 08, 2010 6.854 6.859 6.755 6.819 14,776,034 -0.04(-0.51%)
Mar 05, 2010 6.698 6.861 6.690 6.854 18,518,926 +0.23(+3.51%)
Mar 04, 2010 6.625 6.683 6.576 6.621 10,307,691 -0.08(-1.20%)
Mar 03, 2010 6.603 6.740 6.598 6.702 18,576,100 +0.13(+1.93%)
Mar 02, 2010 6.598 6.599 6.529 6.574 27,473,744 +0.07(+1.03%)
Mar 01, 2010 6.385 6.507 6.385 6.507 12,576,250 +0.11(+1.67%)
Feb 26, 2010 6.300 6.414 6.263 6.400 14,536,550 +0.23(+3.80%)
Feb 25, 2010 6.046 6.166 6.046 6.166 6,787,796 +0.04(+0.68%)
Feb 24, 2010 6.121 6.149 6.062 6.124 7,358,608 +0.04(+0.72%)
Feb 23, 2010 6.099 6.161 6.056 6.081 16,682,614 -0.00(-0.03%)
Feb 22, 2010 6.129 6.154 6.051 6.082 10,310,978 -0.03(-0.47%)
Feb 19, 2010 6.037 6.113 6.026 6.111 6,572,700 -0.03(-0.52%)
Feb 18, 2010 6.074 6.174 5.999 6.143 9,618,645 +0.06(+0.99%)
Feb 17, 2010 6.104 6.183 6.051 6.082 12,287,844 +0.04(+0.61%)
Feb 16, 2010 6.012 6.046 5.888 6.046 11,019,763 +0.12(+1.95%)
Feb 12, 2010 5.825 5.930 5.930 5.930 38,746,784 -0.01(-0.11%)
Feb 11, 2010 5.923 5.959 5.838 5.937 16,441,265 +0.10(+1.75%)
Feb 10, 2010 5.785 5.893 5.766 5.835 14,395,571 -0.03(-0.54%)
Feb 09, 2010 5.761 5.897 5.693 5.867 19,865,402 +0.25(+4.38%)
Feb 08, 2010 5.704 5.719 5.609 5.621 14,521,328 +0.01(+0.15%)
Feb 05, 2010 5.733 5.741 5.468 5.612 25,916,858 -0.21(-3.54%)
Feb 04, 2010 5.955 5.990 5.811 5.818 18,856,558 -0.37(-6.03%)
Feb 03, 2010 6.124 6.208 6.081 6.191 14,370,315 +0.20(+3.32%)
Feb 02, 2010 5.987 6.024 5.928 5.992 10,539,753 +0.02(+0.32%)
Feb 01, 2010 5.972 6.082 5.947 5.973 14,107,057 +0.07(+1.18%)
Jan 29, 2010 5.965 6.057 5.862 5.903 38,597,536 +0.30(+5.41%)
Jan 28, 2010 5.753 5.796 5.532 5.601 15,254,305 -0.14(-2.42%)
Jan 27, 2010 5.657 5.763 5.507 5.739 24,995,660 -0.04(-0.75%)
Jan 26, 2010 6.024 6.074 5.754 5.783 21,013,660 -0.39(-6.37%)
Jan 25, 2010 6.072 6.200 5.888 6.176 27,242,656 +0.16(+2.64%)
Jan 22, 2010 6.010 6.141 5.957 6.017 18,919,654 +0.02(+0.25%)
Jan 21, 2010 6.163 6.235 5.957 6.002 19,539,848 -0.29(-4.60%)
Jan 20, 2010 6.352 6.352 6.200 6.292 11,610,977 -0.09(-1.42%)
Jan 19, 2010 6.253 6.404 6.250 6.382 16,284,789 +0.33(+5.39%)
Jan 15, 2010 6.136 6.056 6.056 6.056 58,656,544 -0.08(-1.36%)
Jan 14, 2010 6.211 6.218 6.069 6.139 10,316,129 -0.02(-0.24%)
Jan 13, 2010 6.089 6.179 6.074 6.154 8,618,137 +0.11(+1.74%)
Jan 12, 2010 6.156 6.168 6.024 6.049 12,447,402 -0.27(-4.29%)
Jan 11, 2010 6.407 6.417 6.277 6.320 32,204,390 -0.01(-0.08%)
Jan 08, 2010 6.385 6.399 6.295 6.325 15,681,682 -0.13(-2.07%)
Jan 07, 2010 6.491 6.541 6.436 6.459 11,312,908 -0.02(-0.23%)
Jan 06, 2010 6.531 6.559 6.461 6.474 18,112,214 -0.10(-1.45%)
Jan 05, 2010 6.439 6.578 6.422 6.569 15,464,703 +0.08(+1.29%)
Jan 04, 2010 6.360 6.497 6.345 6.486 10,718,765 +0.18(+2.78%)
Dec 31, 2009 6.298 6.310 6.310 6.310 19,706,566 -0.02(-0.26%)
Dec 30, 2009 6.251 6.332 6.208 6.327 4,733,329 +0.04(+0.59%)
Dec 29, 2009 6.305 6.375 6.290 6.290 6,493,832 +0.05(+0.78%)
Dec 28, 2009 6.195 6.273 6.195 6.241 5,631,608 +0.05(+0.81%)
Dec 24, 2009 6.233 6.233 6.154 6.191 2,788,639 +0.02(+0.27%)
Dec 23, 2009 6.191 6.233 6.109 6.174 10,215,388 +0.13(+2.19%)
Dec 22, 2009 5.892 6.054 5.892 6.042 17,361,428 +0.22(+3.85%)
Dec 21, 2009 5.790 5.848 5.780 5.818 8,613,470 +0.09(+1.49%)
Dec 18, 2009 5.762 5.780 5.656 5.733 16,350,809 +0.01(+0.15%)
Dec 17, 2009 5.815 5.872 5.699 5.724 15,302,646 -0.20(-3.31%)
Dec 16, 2009 5.915 5.950 5.880 5.920 9,171,331 +0.06(+0.94%)
Dec 15, 2009 5.942 5.955 5.857 5.865 13,759,522 -0.25(-4.13%)
Dec 14, 2009 6.148 6.159 6.118 6.118 8,619,888 -0.01(-0.19%)
Dec 11, 2009 6.221 6.226 6.108 6.129 14,136,161 -0.17(-2.66%)
Dec 10, 2009 6.275 6.300 6.208 6.297 8,903,238 +0.12(+1.87%)
Dec 09, 2009 6.138 6.210 6.108 6.181 11,076,638 +0.02(+0.38%)
Dec 08, 2009 6.190 6.205 6.128 6.158 9,526,588 +0.02(+0.33%)
Dec 07, 2009 6.211 6.241 6.114 6.138 12,525,781 -0.26(-4.08%)
Dec 04, 2009 6.409 6.427 6.243 6.399 12,820,001 +0.12(+1.97%)
Dec 03, 2009 6.482 6.482 6.260 6.275 8,407,320 -0.15(-2.32%)
Dec 02, 2009 6.404 6.484 6.395 6.424 11,144,737 +0.03(+0.50%)
Dec 01, 2009 6.372 6.441 6.369 6.392 15,593,055 +0.17(+2.69%)
Nov 30, 2009 6.210 6.250 6.111 6.225 9,847,857 +0.13(+2.17%)
Nov 27, 2009 6.144 6.159 5.989 6.092 14,759,833 -0.34(-5.26%)
Nov 25, 2009 6.459 6.504 6.362 6.430 17,096,886 +0.10(+1.56%)
Nov 24, 2009 6.496 6.506 6.300 6.332 20,516,080 -0.17(-2.67%)
Nov 23, 2009 6.558 6.656 6.484 6.506 11,074,738 +0.14(+2.21%)
Nov 20, 2009 6.374 6.441 6.318 6.365 9,866,718 +0.16(+2.64%)
Nov 19, 2009 6.394 6.414 6.144 6.201 16,864,488 -0.29(-4.51%)
Nov 18, 2009 6.579 6.583 6.429 6.494 8,376,357 -0.15(-2.22%)
Nov 17, 2009 6.641 6.641 6.548 6.641 5,128,285 -0.02(-0.23%)
Nov 16, 2009 6.626 6.774 6.593 6.656 11,733,460 +0.15(+2.31%)
Nov 13, 2009 6.537 6.541 6.439 6.506 15,725,882 +0.06(+0.86%)
Nov 12, 2009 6.499 6.712 6.434 6.451 31,397,542 -0.36(-5.24%)
Nov 11, 2009 6.660 6.810 6.646 6.807 15,785,614 +0.37(+5.77%)
Nov 10, 2009 6.492 6.492 6.345 6.436 15,996,126 -0.12(-1.84%)
Nov 09, 2009 6.298 6.584 6.292 6.556 21,125,702 +0.53(+8.86%)
Nov 06, 2009 5.950 6.069 5.950 6.022 9,681,640 +0.06(+0.98%)
Nov 05, 2009 6.026 6.084 5.955 5.964 11,164,835 +0.03(+0.48%)
Nov 04, 2009 5.847 6.054 5.831 5.935 31,195,982 +0.40(+7.19%)
Nov 03, 2009 5.447 5.599 5.432 5.537 17,129,258 +0.05(+0.88%)
Nov 02, 2009 5.383 5.527 5.373 5.488 19,899,760 +0.23(+4.29%)
Oct 30, 2009 5.594 5.703 5.192 5.263 39,024,340 -0.37(-6.59%)
Oct 29, 2009 5.522 5.666 5.519 5.634 28,718,554 +0.12(+2.09%)
Oct 28, 2009 5.714 5.786 5.488 5.519 23,194,626 -0.22(-3.90%)
Oct 27, 2009 6.038 6.052 5.724 5.743 38,560,520 -0.51(-8.19%)
Oct 26, 2009 6.434 6.539 6.248 6.255 11,935,372 -0.21(-3.31%)
Oct 23, 2009 6.564 6.575 6.462 6.469 9,444,600 -0.11(-1.73%)
Oct 22, 2009 6.484 6.601 6.337 6.583 17,233,280 +0.04(+0.64%)
Oct 21, 2009 6.743 6.778 6.529 6.541 12,199,103 -0.27(-4.00%)
Oct 20, 2009 6.792 6.850 6.789 6.814 8,606,394 -0.09(-1.26%)
Oct 19, 2009 6.849 6.969 6.795 6.901 12,298,147 +0.12(+1.80%)
Oct 16, 2009 6.861 6.926 6.697 6.779 10,730,233 -0.03(-0.39%)
Oct 15, 2009 6.758 6.805 6.702 6.805 8,043,984 -0.00(-0.02%)
Oct 14, 2009 6.735 6.809 6.692 6.807 16,280,146 +0.20(+2.96%)
Oct 13, 2009 6.645 6.645 6.526 6.611 9,681,622 +0.02(+0.36%)
Oct 12, 2009 6.633 6.735 6.553 6.588 8,803,902 +0.04(+0.66%)
Oct 09, 2009 6.526 6.556 6.442 6.544 13,306,579 -0.05(-0.76%)
Oct 08, 2009 6.676 6.785 6.578 6.594 16,985,912 +0.04(+0.64%)
Oct 07, 2009 6.611 6.683 6.536 6.553 14,482,459 -0.21(-3.09%)
Oct 06, 2009 6.728 6.856 6.653 6.762 13,087,294 +0.12(+1.74%)
Oct 05, 2009 6.405 6.660 6.390 6.646 17,215,508 +0.31(+4.86%)
Oct 02, 2009 6.133 6.375 6.057 6.338 22,007,374 +0.13(+2.13%)
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.