Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.97 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.95 14.98 14.41 14.95 3,341,605 +0.37(+2.54%)
Jul 29, 2010 14.63 14.71 14.45 14.58 2,403,063 +0.17(+1.15%)
Jul 28, 2010 14.28 14.49 14.20 14.41 3,146,977 +0.14(+0.96%)
Jul 27, 2010 14.06 14.29 13.94 14.28 5,141,891 +0.34(+2.40%)
Jul 26, 2010 13.79 13.97 13.72 13.94 3,094,706 +0.07(+0.50%)
Jul 23, 2010 13.67 13.90 13.61 13.87 2,492,368 -0.01(-0.08%)
Jul 22, 2010 13.84 13.89 13.72 13.88 2,123,709 +0.40(+2.97%)
Jul 21, 2010 13.33 13.80 13.33 13.48 3,706,103 -0.02(-0.11%)
Jul 20, 2010 13.24 13.51 13.10 13.50 2,526,551 +0.11(+0.81%)
Jul 19, 2010 13.32 13.56 13.13 13.39 3,434,268 +0.30(+2.27%)
Jul 16, 2010 13.09 13.44 13.01 13.09 3,752,936 -0.39(-2.88%)
Jul 15, 2010 13.69 13.69 13.37 13.48 3,276,179 -0.15(-1.07%)
Jul 14, 2010 13.82 13.83 13.56 13.63 4,402,040 -0.18(-1.30%)
Jul 13, 2010 13.97 14.07 13.73 13.80 5,504 +0.01(+0.07%)
Jul 12, 2010 13.56 13.91 13.56 13.80 2,895,508 +0.28(+2.05%)
Jul 09, 2010 13.52 13.61 13.28 13.52 2,686,469 +0.27(+2.04%)
Jul 08, 2010 13.47 13.47 13.13 13.25 2,488,570 +0.05(+0.36%)
Jul 07, 2010 13.09 13.37 13.08 13.20 2,491,212 +0.11(+0.83%)
Jul 06, 2010 13.17 13.55 12.97 13.09 28,997 +0.19(+1.49%)
Jul 02, 2010 12.90 13.09 12.85 12.90 1,648,294 -0.14(-1.07%)
Jul 01, 2010 12.79 13.11 12.72 13.04 3,999,153 +0.05(+0.41%)
Jun 30, 2010 12.93 13.14 12.86 12.99 2,866,477 +0.05(+0.42%)
Jun 29, 2010 13.08 13.08 12.84 12.93 3,344,677 -0.48(-3.56%)
Jun 25, 2010 13.41 13.44 13.00 13.41 2,019,442 +0.17(+1.30%)
Jun 24, 2010 13.42 13.42 13.09 13.24 3,225,702 -0.36(-2.61%)
Jun 23, 2010 13.87 13.94 13.47 13.59 2,783,139 -0.15(-1.08%)
Jun 22, 2010 13.90 14.01 13.72 13.74 3,031,371 -0.30(-2.14%)
Jun 21, 2010 13.88 14.17 13.85 14.04 4,479,698 +0.37(+2.72%)
Jun 18, 2010 13.67 13.75 13.59 13.67 3,347,605 -0.07(-0.53%)
Jun 17, 2010 13.99 14.04 13.64 13.74 4,227 -0.12(-0.88%)
Jun 16, 2010 13.62 14.01 13.53 13.87 4,693,031 +0.08(+0.61%)
Jun 15, 2010 13.34 13.82 13.31 13.78 3,894,996 +0.48(+3.59%)
Jun 14, 2010 13.42 13.56 13.28 13.30 2,273,872 +0.09(+0.71%)
Jun 11, 2010 13.08 13.23 13.01 13.21 1,584,519 +0.12(+0.95%)
Jun 10, 2010 12.80 13.13 12.80 13.09 3,490,844 +0.62(+4.99%)
Jun 09, 2010 12.60 12.71 12.38 12.46 3,346,625 -0.13(-1.03%)
Jun 08, 2010 12.42 12.63 12.21 12.59 1,982,577 +0.44(+3.65%)
Jun 07, 2010 12.47 12.56 12.14 12.15 1,932,342 -0.32(-2.53%)
Jun 04, 2010 12.47 12.75 12.41 12.47 2,550,220 -0.36(-2.82%)
Jun 03, 2010 12.92 12.92 12.66 12.83 2,656,492 +0.04(+0.35%)
Jun 02, 2010 12.51 12.78 12.33 12.78 2,617,038 +0.43(+3.48%)
Jun 01, 2010 12.03 12.61 12.03 12.35 3,538,520 -0.20(-1.62%)
May 28, 2010 12.56 12.79 12.42 12.56 2,631,230 -0.21(-1.63%)
May 27, 2010 12.31 12.76 12.07 12.76 5,731,648 +0.97(+8.20%)
May 26, 2010 12.17 12.31 11.78 11.80 3,877,359 -0.22(-1.84%)
May 25, 2010 11.72 12.03 11.45 12.02 4,718,884 -0.08(-0.63%)
May 24, 2010 12.22 12.30 12.06 12.09 3,942,993 -0.26(-2.12%)
May 21, 2010 11.88 12.36 11.85 12.36 3,203,534 +0.35(+2.92%)
May 20, 2010 11.97 12.36 11.91 12.01 2,933 -0.55(-4.40%)
May 19, 2010 12.38 12.67 12.32 12.56 3,310,104 -0.09(-0.69%)
May 18, 2010 12.92 13.03 12.50 12.65 2,998,497 -0.35(-2.70%)
May 17, 2010 13.24 13.37 12.68 13.00 3,625,995 -0.23(-1.72%)
May 14, 2010 13.22 13.32 12.93 13.22 3,569,184 -0.22(-1.61%)
May 13, 2010 13.65 13.71 13.40 13.44 4,949,127 -0.27(-1.98%)
May 12, 2010 13.52 13.75 13.46 13.71 2,878,288 +0.33(+2.49%)
May 11, 2010 13.55 13.55 13.38 13.38 3,449,087 -0.14(-1.02%)
May 10, 2010 13.25 13.55 13.24 13.52 3,670,496 +0.98(+7.83%)
May 07, 2010 12.11 12.66 11.84 12.53 5,321,397 +0.23(+1.84%)
May 06, 2010 12.60 12.79 11.84 12.31 4,329,986 -0.28(-2.20%)
May 05, 2010 12.60 12.85 12.58 12.58 3,543,934 -0.22(-1.69%)
May 04, 2010 13.12 13.21 12.72 12.80 3,052,651 -0.63(-4.66%)
May 03, 2010 13.68 13.68 13.39 13.43 2,978,781 -0.04(-0.33%)
Apr 30, 2010 14.13 14.13 13.47 13.47 3,763,118 -0.57(-4.05%)
Apr 29, 2010 13.69 14.08 13.69 14.04 2,354,183 +0.52(+3.88%)
Apr 28, 2010 13.53 13.62 13.40 13.52 1,892,601 +0.08(+0.61%)
Apr 27, 2010 13.82 13.86 13.36 13.43 5,734,637 -0.43(-3.10%)
Apr 26, 2010 13.86 13.89 13.75 13.86 1,995,197 +0.23(+1.70%)
Apr 23, 2010 13.55 13.66 13.46 13.63 2,734,446 +0.09(+0.67%)
Apr 22, 2010 13.31 13.60 13.17 13.54 2,276,661 +0.19(+1.41%)
Apr 21, 2010 13.40 13.40 13.19 13.35 1,528,113 +0.05(+0.35%)
Apr 20, 2010 13.36 13.37 13.18 13.31 2,189,651 +0.11(+0.86%)
Apr 19, 2010 12.92 13.24 12.92 13.19 3,609,434 +0.17(+1.28%)
Apr 16, 2010 13.33 13.33 12.94 13.03 4,862,726 -0.19(-1.46%)
Apr 15, 2010 13.10 13.24 13.06 13.22 2,195,596 +0.08(+0.60%)
Apr 14, 2010 13.16 13.42 13.07 13.14 2,542,981 +0.11(+0.82%)
Apr 13, 2010 13.31 13.33 12.96 13.03 2,856,658 -0.32(-2.37%)
Apr 12, 2010 13.26 13.46 13.17 13.35 2,214,204 +0.01(+0.05%)
Apr 09, 2010 13.16 13.36 13.16 13.34 2,014,625 +0.30(+2.31%)
Apr 08, 2010 12.90 13.12 12.76 13.04 2,311,786 +0.01(+0.09%)
Apr 07, 2010 13.13 13.28 12.95 13.03 2,505,553 -0.17(-1.25%)
Apr 06, 2010 13.12 13.27 13.06 13.20 2,323,819 +0.03(+0.19%)
Apr 05, 2010 13.14 13.24 13.03 13.17 2,699,465 +0.14(+1.10%)
Apr 01, 2010 12.73 13.03 13.03 13.03 26,545,658 +0.44(+3.46%)
Mar 31, 2010 12.30 12.73 12.30 12.59 2,876,993 +0.27(+2.21%)
Mar 30, 2010 12.36 12.40 12.21 12.32 2,239,200 -0.16(-1.27%)
Mar 29, 2010 12.30 12.48 12.21 12.48 3,512,152 +0.30(+2.42%)
Mar 26, 2010 12.26 12.37 12.05 12.18 3,007,751 +0.04(+0.31%)
Mar 25, 2010 12.01 12.28 12.00 12.14 4,663,567 +0.34(+2.86%)
Mar 24, 2010 11.95 11.95 11.78 11.81 1,634,672 -0.16(-1.37%)
Mar 23, 2010 12.01 12.01 11.82 11.97 1,828,030 +0.08(+0.68%)
Mar 22, 2010 11.61 11.95 11.56 11.89 3,046,175 +0.21(+1.77%)
Mar 19, 2010 11.76 11.79 11.40 11.68 5,517,711 -0.03(-0.25%)
Mar 18, 2010 11.85 11.85 11.58 11.71 2,195,430 -0.14(-1.20%)
Mar 17, 2010 11.82 11.98 11.77 11.85 2,300,716 +0.04(+0.34%)
Mar 16, 2010 11.77 11.86 11.69 11.81 1,870,450 +0.07(+0.56%)
Mar 15, 2010 11.65 11.75 11.65 11.75 2,722,557 -0.11(-0.91%)
Mar 12, 2010 12.06 12.10 11.80 11.86 1,750,397 -0.12(-1.03%)
Mar 11, 2010 12.04 12.14 11.83 11.98 2,003,411 -0.02(-0.15%)
Mar 10, 2010 11.65 12.02 11.57 12.00 5,637,830 +0.53(+4.62%)
Mar 09, 2010 11.46 11.53 11.35 11.47 1,890,896 +0.01(+0.05%)
Mar 08, 2010 11.53 11.56 11.38 11.46 2,454,587 -0.02(-0.17%)
Mar 05, 2010 11.30 11.48 11.28 11.48 3,613,331 +0.22(+1.92%)
Mar 04, 2010 11.26 11.33 11.14 11.26 3,402,482 +0.03(+0.26%)
Mar 03, 2010 11.27 11.46 11.12 11.24 7,647,928 -0.03(-0.30%)
Mar 02, 2010 11.26 11.39 11.17 11.27 4,239,910 +0.20(+1.84%)
Mar 01, 2010 11.05 11.13 11.02 11.07 2,158,456 +0.07(+0.66%)
Feb 26, 2010 11.04 11.04 10.95 10.99 3,061,407 +0.07(+0.62%)
Feb 25, 2010 10.84 10.93 10.76 10.93 4,538,012 -0.05(-0.44%)
Feb 24, 2010 10.87 11.02 10.87 10.97 3,114,620 +0.17(+1.54%)
Feb 23, 2010 10.93 10.95 10.81 10.81 5,098,526 -0.13(-1.21%)
Feb 22, 2010 10.87 11.00 10.85 10.94 2,204,905 +0.03(+0.26%)
Feb 19, 2010 10.71 10.93 10.71 10.91 2,490,310 +0.03(+0.27%)
Feb 18, 2010 10.80 10.89 10.73 10.88 3,978,572 +0.26(+2.47%)
Feb 17, 2010 10.79 10.84 10.61 10.62 2,335,564 -0.03(-0.25%)
Feb 16, 2010 10.46 10.74 10.45 10.65 2,822,718 +0.19(+1.81%)
Feb 12, 2010 10.38 10.46 10.46 10.46 4,510,991 -0.06(-0.53%)
Feb 11, 2010 10.43 10.53 10.25 10.51 1,817,779 +0.14(+1.34%)
Feb 10, 2010 10.35 10.51 10.30 10.38 2,449,462 +0.13(+1.25%)
Feb 09, 2010 10.30 10.30 10.09 10.25 7,375,674 +0.23(+2.35%)
Feb 08, 2010 10.12 10.13 9.923 10.01 5,240,243 -0.05(-0.54%)
Feb 05, 2010 10.31 10.40 9.941 10.07 7,776,416 -0.39(-3.77%)
Feb 04, 2010 10.81 10.81 10.45 10.46 4,246,741 -0.53(-4.79%)
Feb 03, 2010 11.08 11.19 10.93 10.99 2,193,825 +0.11(+1.02%)
Feb 02, 2010 10.70 10.89 10.68 10.87 1,455,273 +0.07(+0.61%)
Feb 01, 2010 10.89 10.90 10.63 10.81 2,753,243 +0.12(+1.14%)
Jan 29, 2010 10.82 10.98 10.63 10.69 5,030,834 +0.20(+1.92%)
Jan 28, 2010 10.90 10.96 10.40 10.49 5,150,101 -0.25(-2.29%)
Jan 27, 2010 11.13 11.15 10.58 10.73 6,282,797 -0.45(-4.00%)
Jan 26, 2010 11.39 11.42 11.14 11.18 3,045,334 -0.43(-3.68%)
Jan 25, 2010 11.65 11.74 11.43 11.61 2,348,493 +0.24(+2.10%)
Jan 22, 2010 11.61 11.72 11.37 11.37 3,540,513 -0.41(-3.49%)
Jan 21, 2010 12.15 12.15 11.72 11.78 3,266,787 -0.55(-4.46%)
Jan 20, 2010 12.44 12.44 12.16 12.33 1,989,861 -0.20(-1.56%)
Jan 19, 2010 11.93 12.55 11.93 12.52 5,147,942 +0.90(+7.74%)
Jan 15, 2010 11.48 11.62 11.62 11.62 12,116,023 -0.11(-0.94%)
Jan 14, 2010 11.68 11.77 11.63 11.73 1,929,043 +0.05(+0.44%)
Jan 13, 2010 11.77 11.77 11.51 11.68 3,501,735 +0.11(+0.94%)
Jan 12, 2010 12.04 12.06 11.49 11.57 5,320,190 -0.63(-5.17%)
Jan 11, 2010 12.42 12.44 12.19 12.20 2,220,503 -0.19(-1.52%)
Jan 08, 2010 12.11 12.42 12.11 12.39 1,894,737 +0.04(+0.30%)
Jan 07, 2010 12.07 12.37 12.06 12.36 3,258,595 +0.19(+1.60%)
Jan 06, 2010 11.97 12.20 11.97 12.16 1,430,498 +0.05(+0.45%)
Jan 05, 2010 11.99 12.11 11.97 12.11 2,109,483 +0.05(+0.43%)
Jan 04, 2010 11.99 12.06 11.89 12.06 2,342,527 +0.31(+2.60%)
Dec 31, 2009 11.72 11.75 11.75 11.75 3,481,488 +0.05(+0.42%)
Dec 30, 2009 11.70 11.73 11.60 11.70 938,540 -0.02(-0.21%)
Dec 29, 2009 11.75 11.83 11.73 11.73 1,145,891 -0.12(-0.99%)
Dec 28, 2009 11.87 11.87 11.73 11.84 2,588,091 +0.08(+0.68%)
Dec 24, 2009 11.89 11.89 11.70 11.76 1,078,940 +0.00(+0.02%)
Dec 23, 2009 11.65 11.81 11.61 11.76 2,965,608 +0.34(+2.96%)
Dec 22, 2009 11.18 11.43 11.14 11.42 3,050,636 +0.14(+1.27%)
Dec 21, 2009 11.20 11.28 11.13 11.28 2,124,826 +0.20(+1.77%)
Dec 18, 2009 11.14 11.27 10.94 11.08 3,527,915 -0.04(-0.38%)
Dec 17, 2009 11.47 11.55 11.07 11.13 3,968,531 -0.63(-5.36%)
Dec 16, 2009 11.70 11.83 11.57 11.76 2,826,072 +0.19(+1.63%)
Dec 15, 2009 11.72 11.72 11.53 11.57 3,277,082 -0.38(-3.17%)
Dec 14, 2009 11.92 11.98 11.91 11.95 1,923,973 +0.09(+0.74%)
Dec 11, 2009 12.20 12.20 11.73 11.86 5,091,752 -0.32(-2.63%)
Dec 10, 2009 12.20 12.24 12.10 12.18 2,614,968 +0.05(+0.42%)
Dec 09, 2009 12.36 12.47 12.00 12.13 5,975,352 -0.32(-2.60%)
Dec 08, 2009 12.55 12.57 12.39 12.45 3,132,775 -0.01(-0.11%)
Dec 07, 2009 12.47 12.55 12.40 12.46 2,133,859 -0.12(-0.98%)
Dec 04, 2009 12.65 12.67 12.36 12.59 2,768,309 +0.21(+1.73%)
Dec 03, 2009 12.44 12.68 12.34 12.37 3,000,268 -0.17(-1.38%)
Dec 02, 2009 12.58 12.59 12.44 12.55 1,913,102 +0.21(+1.68%)
Dec 01, 2009 12.39 12.49 12.24 12.34 3,440,574 +0.19(+1.53%)
Nov 30, 2009 12.11 12.22 12.06 12.15 3,764,435 +0.04(+0.29%)
Nov 27, 2009 11.79 12.32 11.65 12.12 2,529,653 -0.38(-3.02%)
Nov 25, 2009 12.33 12.55 12.33 12.50 2,439,422 +0.36(+2.95%)
Nov 24, 2009 12.32 12.32 11.97 12.14 2,446,628 -0.13(-1.04%)
Nov 23, 2009 12.24 12.43 12.23 12.27 2,753,973 +0.15(+1.25%)
Nov 20, 2009 11.96 12.12 11.89 12.12 3,183,099 +0.34(+2.92%)
Nov 19, 2009 12.03 12.03 11.57 11.77 3,470,341 -0.33(-2.75%)
Nov 18, 2009 12.29 12.29 12.05 12.10 2,609,843 -0.24(-1.92%)
Nov 17, 2009 12.29 12.35 12.17 12.34 2,012,831 +0.01(+0.08%)
Nov 16, 2009 12.00 12.37 12.00 12.33 4,183,841 +0.40(+3.35%)
Nov 13, 2009 11.81 11.98 11.70 11.93 5,189,189 +0.33(+2.82%)
Nov 12, 2009 12.01 12.01 11.56 11.60 7,762,933 -0.54(-4.45%)
Nov 11, 2009 11.83 12.19 11.83 12.14 4,517,533 +0.42(+3.62%)
Nov 10, 2009 11.64 11.75 11.58 11.72 4,030,678 -0.06(-0.50%)
Nov 09, 2009 11.11 11.85 11.11 11.78 7,701,562 +0.91(+8.35%)
Nov 06, 2009 10.64 10.92 10.63 10.87 3,169,117 +0.13(+1.21%)
Nov 05, 2009 10.59 10.77 10.59 10.74 1,767,555 +0.21(+2.04%)
Nov 04, 2009 10.28 10.73 10.28 10.53 5,090,711 +0.42(+4.15%)
Nov 03, 2009 10.03 10.18 9.998 10.11 2,483,270 -0.02(-0.21%)
Nov 02, 2009 10.00 10.29 9.968 10.13 6,328,538 +0.14(+1.37%)
Oct 30, 2009 10.48 10.52 9.824 9.992 7,005,851 -0.59(-5.57%)
Oct 29, 2009 10.29 10.60 10.24 10.58 5,409,237 +0.41(+4.05%)
Oct 28, 2009 10.17 10.26 9.916 10.17 8,981,776 -0.14(-1.37%)
Oct 27, 2009 10.39 10.64 10.30 10.31 3,391,910 -0.22(-2.11%)
Oct 26, 2009 10.83 10.93 10.46 10.53 4,659,261 -0.17(-1.61%)
Oct 23, 2009 10.82 10.82 10.66 10.70 3,969,738 -0.13(-1.20%)
Oct 22, 2009 10.71 10.86 10.55 10.83 3,392,287 +0.19(+1.76%)
Oct 21, 2009 10.91 10.91 10.65 10.65 4,110,049 -0.37(-3.35%)
Oct 20, 2009 11.00 11.04 10.98 11.02 2,998,652 -0.29(-2.60%)
Oct 19, 2009 11.28 11.33 11.12 11.31 2,894,318 +0.18(+1.65%)
Oct 16, 2009 11.28 11.34 11.10 11.13 2,928,181 -0.33(-2.84%)
Oct 15, 2009 11.09 11.45 11.00 11.45 4,381,749 +0.32(+2.86%)
Oct 14, 2009 10.92 11.14 10.90 11.13 5,171,134 +0.31(+2.90%)
Oct 13, 2009 10.92 10.92 10.70 10.82 3,425,331 +0.03(+0.27%)
Oct 12, 2009 10.79 10.93 10.74 10.79 2,821,865 +0.21(+1.95%)
Oct 09, 2009 10.70 10.77 10.54 10.59 3,972,207 -0.18(-1.69%)
Oct 08, 2009 10.67 10.83 10.67 10.77 3,089,381 +0.15(+1.45%)
Oct 07, 2009 10.73 10.83 10.55 10.61 3,239,035 -0.25(-2.29%)
Oct 06, 2009 10.70 11.06 10.66 10.86 5,986,688 +0.45(+4.30%)
Oct 05, 2009 10.37 10.45 10.22 10.41 4,548,916 +0.14(+1.41%)
Oct 02, 2009 10.18 10.33 10.11 10.27 2,313,446 +0.07(+0.65%)
Oct 01, 2009 10.75 10.75 10.20 10.20 5,257,258 -0.49(-4.57%)
Sep 30, 2009 10.56 10.81 10.40 10.69 5,390,761 +0.32(+3.06%)
Sep 29, 2009 10.17 10.40 10.17 10.38 2,258,650 -0.03(-0.26%)
Sep 28, 2009 10.01 10.43 10.01 10.40 2,118,029 +0.21(+2.09%)
Sep 25, 2009 10.07 10.25 9.947 10.19 2,842,488 +0.10(+0.99%)
Sep 24, 2009 10.21 10.39 10.02 10.09 4,637,320 +0.05(+0.50%)
Sep 23, 2009 10.21 10.21 10.01 10.04 4,175,605 +0.06(+0.64%)
Sep 22, 2009 9.875 10.02 9.848 9.974 3,045,057 +0.24(+2.49%)
Sep 21, 2009 9.488 9.744 9.488 9.732 2,934,535 -0.07(-0.75%)
Sep 18, 2009 9.798 9.878 9.789 9.805 2,994,202 -0.02(-0.23%)
Sep 17, 2009 9.755 9.927 9.703 9.828 2,899,277 +0.12(+1.20%)
Sep 16, 2009 9.681 9.881 9.639 9.711 4,361,436 +0.10(+1.01%)
Sep 15, 2009 9.529 9.655 9.429 9.614 3,263,743 +0.15(+1.56%)
Sep 14, 2009 9.181 9.485 9.172 9.467 2,482,484 +0.07(+0.80%)
Sep 11, 2009 9.234 9.484 9.234 9.392 4,353,366 +0.03(+0.37%)
Sep 10, 2009 9.258 9.402 9.224 9.358 3,649,518 +0.01(+0.07%)
Sep 09, 2009 9.168 9.378 9.135 9.351 3,898,215 +0.13(+1.37%)
Sep 08, 2009 9.141 9.248 8.986 9.225 4,869,612 +0.24(+2.66%)
Sep 04, 2009 8.733 9.040 8.733 8.986 4,155,657 +0.27(+3.13%)
Sep 03, 2009 8.848 8.848 8.643 8.713 3,009,788 +0.04(+0.44%)
Sep 02, 2009 8.537 8.762 8.537 8.675 2,925,789 +0.09(+1.01%)
Sep 01, 2009 8.809 8.842 8.582 8.588 6,068,716 -0.31(-3.49%)
Aug 31, 2009 9.027 9.030 8.853 8.899 3,647,006 -0.07(-0.74%)
Aug 28, 2009 8.933 9.033 8.910 8.965 3,742,196 +0.14(+1.63%)
Aug 27, 2009 8.865 8.865 8.628 8.821 4,737,747 -0.04(-0.50%)
Aug 26, 2009 8.924 8.969 8.801 8.865 2,586,762 -0.10(-1.10%)
Aug 25, 2009 8.969 9.119 8.945 8.964 2,086,513 +0.05(+0.61%)
Aug 24, 2009 9.179 9.179 8.891 8.910 3,053,536 -0.18(-1.94%)
Aug 21, 2009 9.119 9.169 9.023 9.086 3,329,720 +0.04(+0.39%)
Aug 20, 2009 8.875 9.079 8.875 9.051 2,353,098 +0.22(+2.50%)
Aug 19, 2009 8.853 8.874 8.636 8.830 3,484,643 -0.00(-0.05%)
Aug 18, 2009 8.682 8.979 8.682 8.835 4,422,453 +0.36(+4.26%)
Aug 17, 2009 8.367 8.609 8.367 8.473 3,224,555 -0.29(-3.34%)
Aug 14, 2009 8.681 8.793 8.515 8.766 5,420,462 +0.05(+0.59%)
Aug 13, 2009 8.741 8.762 8.566 8.715 2,680,657 +0.17(+2.01%)
Aug 12, 2009 8.487 8.735 8.356 8.543 3,962,852 +0.15(+1.83%)
Aug 11, 2009 8.523 8.534 8.338 8.389 3,294,573 -0.24(-2.74%)
Aug 10, 2009 8.618 8.753 8.614 8.626 4,620,970 -0.27(-3.01%)
Aug 07, 2009 8.631 8.969 8.630 8.893 6,832,761 +0.08(+0.95%)
Aug 06, 2009 8.824 8.901 8.682 8.809 3,676,219 -0.24(-2.67%)
Aug 05, 2009 9.075 9.118 8.853 9.052 2,556,541 -0.05(-0.51%)
Aug 04, 2009 8.939 9.136 8.875 9.098 2,697,960 -0.03(-0.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback