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

Sify Techs Ltd ADR (NQ: SIFY )

0.3800 +0.0030 (+0.80%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 (%)
May 30, 2008 4.723 4.899 4.501 4.529 185,224 -0.03(-0.61%)
May 29, 2008 4.612 4.695 4.547 4.556 122,355 -0.03(-0.61%)
May 28, 2008 4.603 4.686 4.575 4.584 79,166 -0.02(-0.40%)
May 27, 2008 4.547 4.630 4.538 4.603 40,356 +0.01(+0.20%)
May 26, 2008 4.788 4.788 4.547 4.593 200,607 +0.00(+0.00%)
May 23, 2008 4.788 4.788 4.547 4.593 200,607 -0.22(-4.62%)
May 22, 2008 4.464 4.908 4.427 4.816 253,798 +0.34(+7.66%)
May 21, 2008 4.445 4.621 4.445 4.473 70,822 +0.02(+0.42%)
May 20, 2008 4.630 4.677 4.434 4.454 56,946 -0.11(-2.43%)
May 19, 2008 4.473 4.667 4.473 4.566 89,100 +0.06(+1.23%)
May 16, 2008 4.575 4.612 4.417 4.510 97,694 -0.01(-0.20%)
May 15, 2008 4.454 4.667 4.454 4.519 73,853 +0.01(+0.21%)
May 14, 2008 4.501 4.603 4.445 4.510 115,467 +0.01(+0.21%)
May 13, 2008 4.501 4.556 4.482 4.501 68,203 -0.06(-1.42%)
May 12, 2008 4.399 4.612 4.353 4.566 229,442 +0.12(+2.71%)
May 09, 2008 4.371 4.566 4.288 4.445 153,888 +0.10(+2.35%)
May 08, 2008 4.640 4.751 4.343 4.343 355,691 -0.31(-6.57%)
May 07, 2008 4.723 5.010 4.649 4.649 512,368 -0.12(-2.52%)
May 06, 2008 4.769 4.806 4.630 4.769 111,813 +0.06(+1.18%)
May 05, 2008 4.797 4.797 4.603 4.714 94,830 +0.01(+0.20%)
May 02, 2008 4.556 4.788 4.556 4.705 171,470 +0.10(+2.21%)
May 01, 2008 4.686 4.816 4.575 4.603 126,702 -0.12(-2.55%)
Apr 30, 2008 4.677 4.816 4.630 4.723 101,629 +0.04(+0.79%)
Apr 29, 2008 4.723 4.732 4.677 4.686 85,083 -0.01(-0.20%)
Apr 28, 2008 4.436 4.769 4.436 4.695 233,834 +0.26(+5.93%)
Apr 25, 2008 4.519 4.529 4.399 4.432 74,932 -0.04(-0.91%)
Apr 24, 2008 4.297 4.529 4.279 4.473 80,723 +0.13(+2.99%)
Apr 23, 2008 4.325 4.417 4.306 4.343 136,640 -0.04(-0.85%)
Apr 22, 2008 4.492 4.501 4.353 4.380 67,716 -0.16(-3.53%)
Apr 21, 2008 4.522 4.584 4.501 4.541 68,915 +0.06(+1.26%)
Apr 18, 2008 4.492 4.556 4.399 4.484 204,404 +0.12(+2.80%)
Apr 17, 2008 4.260 4.454 4.260 4.362 90,831 +0.06(+1.51%)
Apr 16, 2008 4.260 4.427 4.204 4.297 187,009 +0.06(+1.53%)
Apr 15, 2008 4.380 4.390 4.214 4.232 80,439 -0.01(-0.22%)
Apr 14, 2008 4.445 4.482 4.195 4.241 167,096 -0.27(-5.95%)
Apr 11, 2008 4.334 4.566 4.241 4.510 276,573 +0.18(+4.06%)
Apr 10, 2008 4.251 4.482 4.241 4.334 74,029 +0.04(+0.86%)
Apr 09, 2008 4.529 4.529 4.223 4.297 62,174 -0.06(-1.49%)
Apr 08, 2008 4.380 4.427 4.334 4.362 38,414 -0.02(-0.42%)
Apr 07, 2008 4.362 4.566 4.306 4.380 111,662 -0.02(-0.42%)
Apr 04, 2008 4.306 4.473 4.288 4.399 175,840 +0.21(+5.09%)
Apr 03, 2008 4.390 4.658 4.186 4.186 324,822 -0.22(-5.04%)
Apr 02, 2008 4.510 4.510 4.306 4.408 99,106 -0.09(-2.06%)
Apr 01, 2008 4.167 4.519 4.149 4.501 190,225 +0.37(+8.97%)
Mar 31, 2008 4.103 4.158 4.047 4.130 45,408 +0.03(+0.68%)
Mar 28, 2008 3.927 4.297 3.927 4.103 149,625 +0.18(+4.48%)
Mar 27, 2008 4.047 4.149 3.834 3.927 278,064 -0.06(-1.40%)
Mar 26, 2008 3.880 3.991 3.797 3.982 73,665 +0.10(+2.67%)
Mar 25, 2008 3.843 3.908 3.741 3.878 81,286 +0.04(+0.92%)
Mar 24, 2008 3.704 3.890 3.649 3.843 158,611 +0.14(+3.75%)
Mar 21, 2008 3.704 3.738 3.630 3.704 66,167 +0.00(+0.00%)
Mar 20, 2008 3.704 3.738 3.630 3.704 66,167 +0.00(+0.00%)
Mar 19, 2008 3.686 3.797 3.664 3.704 91,231 -0.04(-0.99%)
Mar 18, 2008 3.732 3.788 3.584 3.741 187,596 +0.03(+0.75%)
Mar 17, 2008 3.695 3.815 3.593 3.714 193,448 -0.02(-0.50%)
Mar 14, 2008 3.890 3.890 3.723 3.732 154,621 -0.16(-4.05%)
Mar 13, 2008 3.843 3.917 3.732 3.890 161,158 +0.03(+0.72%)
Mar 12, 2008 3.936 3.945 3.843 3.862 104,314 -0.06(-1.65%)
Mar 11, 2008 3.982 3.982 3.778 3.927 142,738 +0.02(+0.47%)
Mar 10, 2008 4.028 4.112 3.908 3.908 144,931 -0.17(-4.20%)
Mar 07, 2008 4.241 4.269 4.010 4.079 197,988 -0.16(-3.82%)
Mar 06, 2008 4.112 4.251 4.084 4.241 146,301 +0.08(+2.00%)
Mar 05, 2008 4.214 4.297 4.121 4.158 97,208 -0.01(-0.22%)
Mar 04, 2008 4.283 4.283 4.167 4.167 165,819 -0.10(-2.39%)
Mar 03, 2008 4.343 4.353 4.232 4.269 122,633 -0.08(-1.91%)
Feb 29, 2008 4.547 4.547 4.353 4.353 104,889 -0.21(-4.67%)
Feb 28, 2008 4.464 4.566 4.306 4.566 171,277 +0.10(+2.28%)
Feb 27, 2008 4.454 4.473 4.362 4.464 77,969 +0.04(+0.84%)
Feb 26, 2008 4.390 4.454 4.325 4.427 112,692 +0.04(+0.84%)
Feb 25, 2008 4.316 4.427 4.306 4.390 63,348 +0.05(+1.07%)
Feb 22, 2008 4.390 4.464 4.260 4.343 163,254 -0.08(-1.88%)
Feb 21, 2008 4.325 4.445 4.269 4.427 184,388 +0.06(+1.49%)
Feb 20, 2008 4.482 4.482 4.260 4.362 175,063 -0.13(-2.89%)
Feb 19, 2008 4.399 4.501 4.316 4.492 133,763 +0.10(+2.32%)
Feb 18, 2008 4.436 4.436 4.306 4.390 96,219 +0.00(+0.00%)
Feb 15, 2008 4.436 4.436 4.306 4.390 96,219 -0.01(-0.21%)
Feb 14, 2008 4.427 4.464 4.343 4.399 70,886 -0.01(-0.21%)
Feb 13, 2008 4.399 4.510 4.306 4.408 132,597 -0.03(-0.63%)
Feb 12, 2008 4.473 4.566 4.399 4.436 105,481 -0.04(-0.83%)
Feb 11, 2008 4.603 4.603 4.390 4.473 108,787 -0.05(-1.02%)
Feb 08, 2008 4.510 4.556 4.427 4.519 108,878 +0.01(+0.21%)
Feb 07, 2008 4.510 4.538 4.436 4.510 86,536 +0.00(+0.00%)
Feb 06, 2008 4.603 4.630 4.482 4.510 101,249 -0.10(-2.21%)
Feb 05, 2008 4.769 4.853 4.584 4.612 159,423 -0.20(-4.23%)
Feb 04, 2008 4.788 4.964 4.769 4.816 227,561 -0.05(-0.95%)
Feb 01, 2008 4.547 4.862 4.482 4.862 358,970 +0.44(+9.83%)
Jan 31, 2008 4.232 4.492 4.195 4.427 204,087 +0.05(+1.05%)
Jan 30, 2008 4.445 4.529 4.362 4.380 103,369 -0.02(-0.42%)
Jan 29, 2008 4.186 4.427 4.177 4.399 187,485 +0.20(+4.86%)
Jan 28, 2008 4.371 4.380 4.195 4.195 129,273 -0.12(-2.79%)
Jan 25, 2008 4.399 4.482 4.269 4.316 191,813 +0.06(+1.30%)
Jan 24, 2008 4.306 4.427 4.260 4.260 209,160 -0.02(-0.43%)
Jan 23, 2008 4.316 4.316 3.991 4.279 221,992 -0.12(-2.74%)
Jan 22, 2008 3.890 4.399 3.797 4.399 520,478 +0.27(+6.50%)
Jan 21, 2008 4.167 4.232 4.075 4.130 218,267 +0.00(+0.00%)
Jan 18, 2008 4.167 4.232 4.075 4.130 218,267 -0.02(-0.45%)
Jan 17, 2008 4.251 4.279 4.130 4.149 232,421 -0.02(-0.44%)
Jan 16, 2008 4.241 4.343 4.167 4.167 281,052 -0.17(-3.85%)
Jan 15, 2008 4.427 4.482 4.260 4.334 257,269 -0.19(-4.29%)
Jan 14, 2008 4.325 4.630 4.325 4.529 202,187 +0.18(+4.04%)
Jan 11, 2008 4.353 4.473 4.279 4.353 286,308 -0.03(-0.63%)
Jan 10, 2008 4.130 4.510 4.075 4.380 813,503 +0.15(+3.50%)
Jan 09, 2008 4.621 4.621 4.084 4.232 642,600 -0.36(-7.86%)
Jan 08, 2008 4.779 4.779 4.547 4.593 144,997 -0.07(-1.59%)
Jan 07, 2008 4.732 4.732 4.547 4.667 168,864 +0.01(+0.20%)
Jan 04, 2008 4.806 4.806 4.640 4.658 229,483 -0.16(-3.27%)
Jan 03, 2008 4.816 4.918 4.751 4.816 160,065 +0.01(+0.19%)
Jan 02, 2008 4.945 4.945 4.760 4.806 153,673 -0.08(-1.70%)
Jan 01, 2008 4.862 4.890 4.779 4.890 336,330 +0.00(+0.00%)
Dec 31, 2007 4.862 4.890 4.779 4.890 336,330 -0.04(-0.75%)
Dec 28, 2007 5.029 5.121 4.890 4.927 146,250 -0.02(-0.37%)
Dec 27, 2007 4.973 5.149 4.918 4.945 292,373 -0.13(-2.55%)
Dec 26, 2007 4.862 5.093 4.862 5.075 253,758 +0.09(+1.86%)
Dec 24, 2007 4.834 5.047 4.834 4.982 92,732 +0.11(+2.28%)
Dec 21, 2007 4.862 4.982 4.769 4.871 346,579 +0.03(+0.57%)
Dec 20, 2007 4.927 5.056 4.797 4.843 230,072 -0.06(-1.32%)
Dec 19, 2007 4.779 4.955 4.769 4.908 269,142 +0.12(+2.51%)
Dec 18, 2007 4.723 4.955 4.695 4.788 404,736 +0.02(+0.39%)
Dec 17, 2007 5.158 5.158 4.723 4.769 364,755 -0.43(-8.20%)
Dec 14, 2007 5.436 5.436 5.112 5.195 377,265 -0.26(-4.75%)
Dec 13, 2007 5.519 5.584 5.455 5.455 191,506 -0.10(-1.83%)
Dec 12, 2007 5.668 5.668 5.529 5.557 211,568 +0.05(+0.84%)
Dec 11, 2007 5.621 5.705 5.473 5.510 284,899 -0.11(-1.98%)
Dec 10, 2007 5.695 5.742 5.621 5.621 160,885 -0.07(-1.30%)
Dec 07, 2007 5.779 5.862 5.658 5.695 168,991 -0.06(-1.13%)
Dec 06, 2007 5.825 5.862 5.723 5.760 184,198 -0.04(-0.64%)
Dec 05, 2007 5.695 5.816 5.584 5.797 234,881 +0.19(+3.47%)
Dec 04, 2007 5.677 5.695 5.575 5.603 120,918 -0.07(-1.31%)
Dec 03, 2007 5.834 5.890 5.621 5.677 273,862 -0.21(-3.62%)
Nov 30, 2007 6.010 6.094 5.853 5.890 213,233 +0.01(+0.16%)
Nov 29, 2007 5.788 6.103 5.788 5.881 215,955 +0.05(+0.79%)
Nov 28, 2007 5.816 5.945 5.770 5.834 192,007 +0.11(+1.94%)
Nov 27, 2007 5.807 5.834 5.612 5.723 223,259 -0.07(-1.28%)
Nov 26, 2007 5.945 6.066 5.797 5.797 153,189 -0.13(-2.19%)
Nov 23, 2007 5.862 5.983 5.862 5.927 52,758 +0.06(+1.11%)
Nov 21, 2007 5.983 6.057 5.862 5.862 242,753 -0.19(-3.06%)
Nov 20, 2007 6.140 6.251 5.945 6.047 209,637 -0.12(-1.95%)
Nov 19, 2007 5.992 6.251 5.834 6.168 567,410 +0.11(+1.83%)
Nov 16, 2007 6.205 6.233 5.992 6.057 129,079 -0.04(-0.61%)
Nov 15, 2007 6.427 6.427 6.038 6.094 318,007 -0.21(-3.38%)
Nov 14, 2007 6.223 6.446 6.158 6.307 233,563 +0.24(+4.03%)
Nov 13, 2007 5.945 6.177 5.945 6.062 189,350 +0.21(+3.58%)
Nov 12, 2007 5.992 6.103 5.816 5.853 282,122 -0.10(-1.71%)
Nov 09, 2007 6.001 6.131 5.927 5.955 266,474 -0.17(-2.72%)
Nov 08, 2007 6.436 6.557 5.881 6.121 703,399 -0.34(-5.30%)
Nov 07, 2007 6.538 6.622 6.464 6.464 317,659 -0.17(-2.51%)
Nov 06, 2007 6.909 6.918 6.547 6.631 331,394 -0.19(-2.72%)
Nov 05, 2007 6.853 6.890 6.770 6.816 183,018 -0.09(-1.34%)
Nov 02, 2007 7.020 7.066 6.844 6.909 197,765 -0.14(-1.97%)
Nov 01, 2007 7.103 7.186 6.816 7.048 449,266 -0.10(-1.42%)
Oct 31, 2007 7.177 7.279 7.029 7.149 428,959 +0.00(+0.00%)
Oct 30, 2007 7.242 7.251 7.149 7.149 218,439 -0.09(-1.28%)
Oct 29, 2007 7.316 7.325 7.159 7.242 332,074 +0.06(+0.77%)
Oct 26, 2007 7.325 7.409 7.140 7.186 201,309 -0.03(-0.39%)
Oct 25, 2007 7.427 7.446 7.177 7.214 187,912 -0.12(-1.64%)
Oct 24, 2007 7.733 7.844 7.251 7.335 674,086 -0.70(-8.76%)
Oct 23, 2007 7.566 8.085 7.566 8.038 517,486 +0.65(+8.77%)
Oct 22, 2007 7.251 7.511 7.242 7.390 239,502 +0.06(+0.76%)
Oct 19, 2007 7.872 7.872 7.325 7.335 311,508 -0.37(-4.81%)
Oct 18, 2007 7.649 7.918 7.649 7.705 256,436 -0.11(-1.42%)
Oct 17, 2007 7.816 8.048 7.724 7.816 209,285 +0.08(+1.08%)
Oct 16, 2007 7.983 8.094 7.696 7.733 338,265 -0.44(-5.33%)
Oct 15, 2007 7.927 8.233 7.881 8.168 322,809 +0.21(+2.62%)
Oct 12, 2007 7.974 8.122 7.900 7.960 186,732 +0.07(+0.88%)
Oct 11, 2007 8.585 8.594 7.881 7.890 494,023 -0.64(-7.49%)
Oct 10, 2007 8.251 8.566 8.177 8.529 389,992 +0.32(+3.95%)
Oct 09, 2007 8.242 8.335 8.066 8.205 279,090 +0.09(+1.14%)
Oct 08, 2007 7.992 8.677 7.992 8.113 964,767 +0.03(+0.34%)
Oct 05, 2007 8.103 8.316 7.964 8.085 326,695 +0.00(+0.00%)
Oct 04, 2007 7.872 8.177 7.872 8.085 242,498 +0.13(+1.63%)
Oct 03, 2007 8.057 8.261 7.853 7.955 281,644 -0.12(-1.49%)
Oct 02, 2007 7.890 8.390 7.825 8.075 614,688 +0.19(+2.35%)
Oct 01, 2007 7.816 7.955 7.714 7.890 180,309 +0.02(+0.24%)
Sep 28, 2007 7.946 8.103 7.872 7.872 142,765 -0.14(-1.73%)
Sep 27, 2007 7.816 8.122 7.779 8.011 387,399 +0.22(+2.85%)
Sep 26, 2007 7.705 7.807 7.455 7.788 350,295 +0.16(+2.06%)
Sep 25, 2007 7.381 8.001 7.316 7.631 596,204 +0.17(+2.23%)
Sep 24, 2007 7.159 7.779 7.159 7.464 599,552 +0.26(+3.60%)
Sep 21, 2007 7.186 7.362 7.168 7.205 149,259 +0.00(+0.00%)
Sep 20, 2007 7.214 7.501 7.205 7.205 297,226 -0.09(-1.27%)
Sep 19, 2007 6.992 7.316 6.992 7.298 414,095 +0.32(+4.65%)
Sep 18, 2007 6.825 7.085 6.770 6.973 199,834 +0.11(+1.62%)
Sep 17, 2007 6.714 6.899 6.714 6.862 106,644 +0.13(+1.93%)
Sep 14, 2007 6.714 6.825 6.714 6.733 106,710 -0.03(-0.41%)
Sep 13, 2007 6.696 6.899 6.640 6.760 195,540 +0.05(+0.69%)
Sep 12, 2007 6.751 6.807 6.622 6.714 150,106 -0.05(-0.69%)
Sep 11, 2007 6.760 6.853 6.705 6.760 116,828 -0.03(-0.41%)
Sep 10, 2007 6.918 6.973 6.714 6.788 167,027 -0.16(-2.27%)
Sep 07, 2007 7.057 7.057 6.890 6.946 99,165 -0.11(-1.57%)
Sep 06, 2007 7.196 7.235 7.057 7.057 65,300 -0.13(-1.80%)
Sep 05, 2007 7.177 7.344 7.057 7.186 68,371 +0.01(+0.13%)
Sep 04, 2007 7.223 7.399 6.955 7.177 168,884 +0.04(+0.52%)
Aug 31, 2007 7.122 7.177 7.029 7.140 138,765 +0.13(+1.85%)
Aug 30, 2007 7.085 7.177 6.983 7.010 112,677 -0.07(-1.05%)
Aug 29, 2007 7.029 7.159 6.927 7.085 115,598 +0.13(+1.86%)
Aug 28, 2007 7.279 7.279 6.899 6.955 201,504 -0.31(-4.21%)
Aug 27, 2007 6.825 7.270 6.825 7.261 242,115 +0.34(+4.95%)
Aug 24, 2007 7.020 7.020 6.835 6.918 112,823 -0.04(-0.53%)
Aug 23, 2007 7.223 7.223 6.872 6.955 133,497 -0.14(-1.96%)
Aug 22, 2007 7.075 7.168 6.992 7.094 81,505 +0.12(+1.73%)
Aug 21, 2007 6.983 7.122 6.788 6.973 149,080 +0.05(+0.67%)
Aug 20, 2007 6.760 7.029 6.501 6.927 469,584 +0.31(+4.76%)
Aug 17, 2007 6.575 6.757 6.529 6.612 327,405 +0.36(+5.78%)
Aug 16, 2007 6.622 6.677 6.251 6.251 664,821 -0.43(-6.38%)
Aug 15, 2007 6.835 7.205 6.677 6.677 285,633 -0.24(-3.48%)
Aug 14, 2007 7.214 7.270 6.862 6.918 217,217 -0.34(-4.72%)
Aug 13, 2007 7.455 7.501 7.010 7.261 543,764 -0.11(-1.51%)
Aug 10, 2007 7.427 7.548 7.186 7.372 582,052 -0.06(-0.87%)
Aug 09, 2007 7.390 7.918 7.390 7.436 1,014,661 -0.19(-2.55%)
Aug 08, 2007 7.010 7.862 7.001 7.631 815,282 +0.62(+8.85%)
Aug 07, 2007 6.455 7.149 6.399 7.010 410,807 +0.61(+9.55%)
Aug 06, 2007 6.501 6.603 6.223 6.399 422,418 -0.16(-2.40%)
Aug 03, 2007 6.547 6.872 6.529 6.557 252,137 -0.31(-4.58%)
Aug 02, 2007 6.899 6.936 6.788 6.872 155,492 -0.03(-0.40%)
Aug 01, 2007 6.751 6.936 6.714 6.899 276,340 +0.08(+1.22%)
Jul 31, 2007 7.085 7.140 6.816 6.816 222,049 -0.04(-0.54%)
Jul 30, 2007 6.770 6.946 6.631 6.853 397,095 +0.12(+1.79%)
Jul 27, 2007 6.983 7.057 6.733 6.733 723,360 -0.33(-4.72%)
Jul 26, 2007 7.131 7.159 6.760 7.066 1,008,593 -0.12(-1.68%)
Jul 25, 2007 7.446 7.585 7.149 7.186 589,335 -0.21(-2.88%)
Jul 24, 2007 7.594 7.613 7.316 7.399 853,600 -0.27(-3.50%)
Jul 23, 2007 8.048 8.048 7.436 7.668 1,386,115 -0.90(-10.49%)
Jul 20, 2007 8.696 8.696 8.390 8.566 694,552 -0.11(-1.28%)
Jul 19, 2007 8.789 9.020 8.631 8.677 428,824 +0.02(+0.21%)
Jul 18, 2007 8.798 8.983 8.548 8.659 612,382 -0.10(-1.16%)
Jul 17, 2007 8.835 8.937 8.668 8.761 851,779 -0.16(-1.76%)
Jul 16, 2007 9.492 9.492 8.863 8.918 1,280,914 -0.78(-8.02%)
Jul 13, 2007 9.613 9.955 9.335 9.696 1,177,599 +0.20(+2.15%)
Jul 12, 2007 9.965 11.05 9.455 9.492 7,333,554 +0.09(+0.99%)
Jul 11, 2007 8.251 9.557 8.211 9.400 1,497,948 +1.06(+12.78%)
Jul 10, 2007 8.150 8.409 8.150 8.335 161,707 +0.10(+1.24%)
Jul 09, 2007 8.131 8.400 8.131 8.233 221,954 +0.05(+0.57%)
Jul 06, 2007 8.177 8.242 8.113 8.187 80,257 -0.05(-0.56%)
Jul 05, 2007 8.113 8.307 8.113 8.233 172,551 +0.06(+0.79%)
Jul 03, 2007 8.224 8.335 8.122 8.168 78,653 +0.03(+0.34%)
Jul 02, 2007 8.196 8.261 8.103 8.140 92,631 -0.03(-0.34%)
Jun 29, 2007 8.131 8.288 8.094 8.168 185,371 +0.03(+0.34%)
Jun 28, 2007 8.205 8.316 8.085 8.140 303,383 -0.06(-0.79%)
Jun 27, 2007 8.233 8.427 8.075 8.205 183,023 -0.13(-1.56%)
Jun 26, 2007 8.020 8.363 7.798 8.335 350,806 +0.38(+4.77%)
Jun 25, 2007 8.094 8.196 7.955 7.955 97,909 -0.15(-1.83%)
Jun 22, 2007 8.196 8.196 8.057 8.103 60,117 -0.11(-1.35%)
Jun 21, 2007 8.177 8.261 8.085 8.214 99,084 +0.07(+0.91%)
Jun 20, 2007 8.159 8.409 8.075 8.140 329,342 -0.02(-0.23%)
Jun 19, 2007 8.196 8.613 8.103 8.159 766,990 -0.13(-1.56%)
Jun 18, 2007 7.733 8.381 7.724 8.288 808,131 +0.51(+6.55%)
Jun 15, 2007 7.825 7.853 7.761 7.779 87,464 -0.02(-0.30%)
Jun 14, 2007 7.779 7.853 7.779 7.802 82,173 +0.03(+0.42%)
Jun 13, 2007 7.733 7.853 7.705 7.770 212,183 -0.02(-0.24%)
Jun 12, 2007 7.788 7.853 7.724 7.788 90,164 +0.00(+0.00%)
Jun 11, 2007 7.733 7.844 7.687 7.788 187,837 -0.01(-0.12%)
Jun 08, 2007 7.677 7.844 7.649 7.798 200,956 +0.08(+1.08%)
Jun 07, 2007 7.974 7.992 7.668 7.714 178,344 -0.26(-3.25%)
Jun 06, 2007 7.881 8.011 7.779 7.974 341,711 +0.03(+0.35%)
Jun 05, 2007 7.909 7.955 7.853 7.946 181,225 -0.01(-0.12%)
Jun 04, 2007 7.964 8.001 7.751 7.955 146,865 -0.05(-0.58%)
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.