Financial News

Hdfc Bank Ltd ADR (NY: HDB )

63.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.803 4.858 4.716 4.811 1,448,791 +0.01(+0.16%)
Jul 28, 2005 4.825 4.863 4.772 4.803 2,840,560 +0.01(+0.30%)
Jul 27, 2005 4.991 4.991 4.779 4.789 1,468,854 -0.04(-0.75%)
Jul 26, 2005 4.763 4.924 4.738 4.825 2,138,340 +0.02(+0.49%)
Jul 25, 2005 4.683 4.804 4.670 4.801 3,144,680 +0.26(+5.63%)
Jul 22, 2005 4.413 4.611 4.412 4.546 1,671,601 +0.15(+3.45%)
Jul 21, 2005 4.583 4.626 4.356 4.394 1,921,866 -0.20(-4.27%)
Jul 20, 2005 4.560 4.590 4.541 4.590 1,373,817 +0.08(+1.72%)
Jul 19, 2005 4.428 4.545 4.386 4.512 1,287,228 +0.15(+3.45%)
Jul 18, 2005 4.342 4.380 4.342 4.362 1,625,138 +0.04(+1.01%)
Jul 15, 2005 4.456 4.456 4.285 4.318 2,619,862 -0.14(-3.08%)
Jul 14, 2005 4.475 4.491 4.440 4.456 1,816,269 -0.01(-0.28%)
Jul 13, 2005 4.593 4.612 4.460 4.468 1,803,597 -0.12(-2.70%)
Jul 12, 2005 4.688 4.697 4.592 4.592 1,711,728 -0.13(-2.65%)
Jul 11, 2005 4.714 4.782 4.711 4.717 3,456,191 +0.00(+0.06%)
Jul 08, 2005 4.640 4.735 4.635 4.714 1,518,485 +0.12(+2.66%)
Jul 07, 2005 4.569 4.613 4.546 4.592 1,634,642 -0.05(-1.10%)
Jul 06, 2005 4.590 4.643 4.588 4.643 1,107,713 +0.12(+2.68%)
Jul 05, 2005 4.536 4.546 4.489 4.522 1,548,052 -0.01(-0.29%)
Jul 01, 2005 4.428 4.569 4.428 4.535 1,714,896 +0.13(+2.97%)
Jun 30, 2005 4.451 4.591 4.376 4.404 2,354,814 -0.01(-0.28%)
Jun 29, 2005 4.357 4.451 4.356 4.417 1,428,728 +0.09(+2.15%)
Jun 28, 2005 4.270 4.324 4.270 4.324 1,238,653 +0.03(+0.68%)
Jun 27, 2005 4.284 4.307 4.266 4.295 1,310,459 +0.05(+1.09%)
Jun 24, 2005 4.233 4.261 4.172 4.248 1,012,675 +0.02(+0.40%)
Jun 23, 2005 4.299 4.323 4.199 4.231 776,138 -0.09(-2.12%)
Jun 22, 2005 4.404 4.408 4.302 4.323 637,806 -0.09(-2.06%)
Jun 21, 2005 4.441 4.451 4.389 4.414 691,660 -0.00(-0.09%)
Jun 20, 2005 4.459 4.470 4.404 4.418 1,276,668 -0.05(-1.14%)
Jun 17, 2005 4.437 4.498 4.422 4.469 1,503,701 +0.04(+0.98%)
Jun 16, 2005 4.431 4.437 4.371 4.425 1,323,131 +0.02(+0.39%)
Jun 15, 2005 4.404 4.419 4.361 4.408 1,615,634 +0.03(+0.65%)
Jun 14, 2005 4.319 4.386 4.318 4.380 2,572,344 +0.07(+1.63%)
Jun 13, 2005 4.220 4.344 4.218 4.310 1,595,571 +0.09(+2.13%)
Jun 10, 2005 4.226 4.238 4.187 4.220 2,045,414 +0.00(+0.07%)
Jun 09, 2005 4.182 4.236 4.181 4.217 481,522 +0.01(+0.34%)
Jun 08, 2005 4.186 4.223 4.186 4.203 751,850 +0.03(+0.80%)
Jun 07, 2005 4.000 4.196 4.000 4.170 3,371,713 +0.18(+4.44%)
Jun 06, 2005 3.977 4.001 3.939 3.993 1,408,664 +0.05(+1.22%)
Jun 03, 2005 3.961 4.001 3.936 3.944 745,515 -0.04(-1.02%)
Jun 02, 2005 3.968 3.997 3.968 3.985 1,036,962 +0.01(+0.19%)
Jun 01, 2005 3.981 4.006 3.911 3.977 1,054,914 +0.01(+0.26%)
May 31, 2005 3.977 3.997 3.947 3.967 854,280 -0.02(-0.62%)
May 27, 2005 3.954 4.006 3.935 3.992 1,120,384 +0.02(+0.50%)
May 26, 2005 3.894 4.015 3.894 3.972 991,556 +0.08(+1.99%)
May 25, 2005 3.976 4.001 3.851 3.894 838,440 -0.11(-2.79%)
May 24, 2005 4.063 4.072 3.993 4.006 566,000 -0.04(-1.03%)
May 23, 2005 4.034 4.070 4.028 4.047 798,313 -0.01(-0.16%)
May 20, 2005 4.049 4.084 4.026 4.054 262,936 -0.00(-0.09%)
May 19, 2005 4.085 4.085 4.042 4.058 332,630 -0.01(-0.21%)
May 18, 2005 3.940 4.075 3.940 4.066 2,498,426 +0.13(+3.20%)
May 17, 2005 3.954 3.998 3.940 3.940 1,161,567 -0.02(-0.45%)
May 16, 2005 3.939 3.987 3.939 3.958 343,190 +0.00(+0.00%)
May 13, 2005 3.927 4.015 3.927 3.958 1,274,556 +0.05(+1.31%)
May 12, 2005 4.013 4.032 3.895 3.907 734,955 -0.11(-2.62%)
May 11, 2005 3.962 4.012 3.947 4.012 847,944 +0.04(+1.03%)
May 10, 2005 4.066 4.136 3.949 3.972 2,298,847 -0.11(-2.60%)
May 09, 2005 4.072 4.116 4.060 4.078 1,951,433 -0.01(-0.16%)
May 06, 2005 4.110 4.138 4.057 4.084 1,076,033 -0.02(-0.55%)
May 05, 2005 4.140 4.195 4.100 4.107 1,404,440 -0.01(-0.25%)
May 04, 2005 4.067 4.154 4.056 4.118 2,551,224 +0.05(+1.16%)
May 03, 2005 4.099 4.099 4.034 4.070 5,170,031 -0.03(-0.69%)
May 02, 2005 4.176 4.195 4.064 4.099 3,084,489 -0.01(-0.30%)
Apr 29, 2005 3.967 4.178 3.967 4.111 3,144,680 +0.13(+3.23%)
Apr 28, 2005 3.930 4.022 3.925 3.982 2,251,329 -0.04(-0.87%)
Apr 27, 2005 4.033 4.047 3.936 4.017 1,116,160 -0.03(-0.66%)
Apr 26, 2005 3.977 4.044 3.977 4.044 481,522 -0.00(-0.02%)
Apr 25, 2005 3.977 4.061 3.960 4.045 644,141 +0.07(+1.69%)
Apr 22, 2005 3.968 4.044 3.935 3.977 1,080,257 -0.01(-0.36%)
Apr 21, 2005 3.963 3.992 3.917 3.992 2,487,866 +0.03(+0.86%)
Apr 20, 2005 4.121 4.130 3.953 3.958 1,400,216 -0.13(-3.26%)
Apr 19, 2005 4.015 4.118 4.011 4.091 1,107,713 +0.12(+3.10%)
Apr 18, 2005 3.883 3.968 3.783 3.968 1,537,493 +0.04(+1.06%)
Apr 15, 2005 4.072 4.073 3.925 3.926 1,241,821 -0.16(-3.87%)
Apr 14, 2005 4.091 4.130 4.077 4.084 797,257 +0.01(+0.28%)
Apr 13, 2005 4.134 4.148 4.072 4.073 462,515 -0.04(-0.90%)
Apr 12, 2005 4.063 4.110 4.012 4.110 719,115 +0.02(+0.58%)
Apr 11, 2005 4.162 4.172 4.063 4.086 479,410 -0.05(-1.10%)
Apr 08, 2005 4.186 4.187 4.132 4.132 1,068,642 -0.07(-1.78%)
Apr 07, 2005 4.206 4.278 4.198 4.207 1,154,175 +0.02(+0.52%)
Apr 06, 2005 4.055 4.188 4.055 4.185 1,601,907 +0.19(+4.84%)
Apr 05, 2005 4.023 4.044 3.984 3.992 1,065,474 -0.06(-1.43%)
Apr 04, 2005 3.977 4.073 3.941 4.049 1,092,929 +0.09(+2.17%)
Apr 01, 2005 4.034 4.066 3.943 3.963 1,408,664 -0.02(-0.43%)
Mar 31, 2005 3.906 4.009 3.906 3.980 1,499,478 +0.10(+2.51%)
Mar 30, 2005 3.859 3.892 3.854 3.883 631,470 +0.04(+1.11%)
Mar 29, 2005 3.887 3.917 3.829 3.840 2,722,291 -0.05(-1.22%)
Mar 28, 2005 3.919 3.925 3.864 3.887 983,108 -0.00(-0.12%)
Mar 24, 2005 3.788 3.934 3.788 3.892 2,136,228 +0.10(+2.75%)
Mar 23, 2005 3.741 3.823 3.673 3.788 4,987,348 -0.11(-2.70%)
Mar 22, 2005 3.992 4.029 3.879 3.893 3,327,362 -0.15(-3.66%)
Mar 21, 2005 4.110 4.115 3.950 4.041 3,302,019 -0.12(-2.80%)
Mar 18, 2005 4.148 4.215 4.145 4.157 1,386,489 -0.01(-0.16%)
Mar 17, 2005 4.249 4.249 4.072 4.164 2,817,329 -0.09(-2.01%)
Mar 16, 2005 4.395 4.400 4.130 4.249 3,006,347 -0.14(-3.30%)
Mar 15, 2005 4.434 4.441 4.352 4.394 1,850,060 -0.08(-1.88%)
Mar 14, 2005 4.546 4.569 4.399 4.478 1,473,078 -0.09(-1.97%)
Mar 11, 2005 4.531 4.568 4.509 4.568 1,316,795 +0.04(+0.92%)
Mar 10, 2005 4.593 4.593 4.500 4.527 1,464,631 -0.08(-1.75%)
Mar 09, 2005 4.707 4.735 4.598 4.607 1,220,701 -0.08(-1.62%)
Mar 08, 2005 4.642 4.685 4.624 4.683 3,578,683 +0.06(+1.29%)
Mar 07, 2005 4.546 4.624 4.521 4.623 1,633,586 +0.11(+2.54%)
Mar 04, 2005 4.391 4.517 4.391 4.509 1,442,455 +0.14(+3.12%)
Mar 03, 2005 4.413 4.427 4.333 4.372 1,332,634 +0.01(+0.15%)
Mar 02, 2005 4.441 4.442 4.356 4.366 1,450,903 -0.09(-1.94%)
Mar 01, 2005 4.479 4.485 4.404 4.452 1,318,907 -0.00(-0.09%)
Feb 28, 2005 4.356 4.457 4.356 4.456 3,561,788 +0.13(+3.07%)
Feb 25, 2005 4.214 4.330 4.205 4.323 1,527,989 +0.12(+2.75%)
Feb 24, 2005 4.153 4.209 4.129 4.207 697,996 +0.04(+1.07%)
Feb 23, 2005 4.119 4.210 4.119 4.163 1,295,675 +0.07(+1.59%)
Feb 22, 2005 4.143 4.143 4.078 4.098 1,786,702 -0.05(-1.10%)
Feb 18, 2005 4.261 4.261 4.124 4.143 1,242,877 -0.12(-2.78%)
Feb 17, 2005 4.309 4.309 4.252 4.261 645,197 -0.01(-0.31%)
Feb 16, 2005 4.370 4.375 4.274 4.275 590,287 -0.09(-2.08%)
Feb 15, 2005 4.276 4.370 4.267 4.366 1,971,496 +0.08(+1.77%)
Feb 14, 2005 4.309 4.309 4.239 4.290 1,297,787 +0.07(+1.64%)
Feb 11, 2005 4.251 4.261 4.190 4.221 1,346,362 -0.03(-0.69%)
Feb 10, 2005 4.271 4.272 4.243 4.250 718,059 -0.04(-1.04%)
Feb 09, 2005 4.337 4.394 4.295 4.295 1,057,026 -0.01(-0.15%)
Feb 08, 2005 4.243 4.303 4.243 4.301 618,798 +0.04(+0.91%)
Feb 07, 2005 4.221 4.284 4.221 4.262 536,433 +0.02(+0.54%)
Feb 04, 2005 4.214 4.243 4.172 4.240 562,832 +0.01(+0.34%)
Feb 03, 2005 4.271 4.276 4.226 4.226 938,757 +0.00(+0.11%)
Feb 02, 2005 4.229 4.237 4.151 4.221 1,005,283 -0.01(-0.20%)
Feb 01, 2005 4.205 4.235 4.091 4.229 2,052,806 +0.02(+0.36%)
Jan 31, 2005 4.110 4.214 4.078 4.214 2,000,008 +0.24(+5.95%)
Jan 28, 2005 3.977 4.002 3.947 3.977 1,728,623 +0.03(+0.67%)
Jan 27, 2005 3.949 4.071 3.945 3.951 4,438,243 +0.02(+0.53%)
Jan 26, 2005 3.949 3.954 3.913 3.930 2,561,784 +0.02(+0.58%)
Jan 25, 2005 3.897 3.939 3.897 3.907 2,823,665 +0.02(+0.63%)
Jan 24, 2005 3.883 3.906 3.854 3.883 8,239,737 -0.08(-2.01%)
Jan 21, 2005 3.768 3.968 3.768 3.962 18,929,326 +0.24(+6.57%)
Jan 20, 2005 3.892 3.892 3.713 3.718 2,200,642 -0.24(-5.99%)
Jan 19, 2005 3.980 3.991 3.884 3.955 653,645 -0.04(-0.97%)
Jan 18, 2005 3.977 3.993 3.933 3.993 371,701 +0.02(+0.40%)
Jan 14, 2005 3.964 4.025 3.964 3.977 1,485,750 +0.09(+2.44%)
Jan 13, 2005 3.859 3.953 3.859 3.883 989,444 +0.07(+1.86%)
Jan 12, 2005 3.835 3.838 3.794 3.812 770,858 -0.02(-0.62%)
Jan 11, 2005 3.835 3.883 3.807 3.835 573,391 -0.02(-0.52%)
Jan 10, 2005 3.865 3.868 3.821 3.855 873,287 -0.02(-0.49%)
Jan 07, 2005 3.786 3.892 3.786 3.874 1,749,743 +0.14(+3.67%)
Jan 06, 2005 3.882 3.882 3.690 3.737 1,688,496 -0.17(-4.32%)
Jan 05, 2005 4.015 4.016 3.812 3.905 2,670,549 -0.17(-4.09%)
Jan 04, 2005 4.332 4.332 4.070 4.072 1,568,116 -0.26(-5.99%)
Jan 03, 2005 4.319 4.344 4.280 4.332 759,242 +0.04(+0.84%)
Dec 31, 2004 4.243 4.345 4.242 4.296 619,854 +0.04(+1.02%)
Dec 30, 2004 4.234 4.261 4.228 4.252 563,888 +0.02(+0.42%)
Dec 29, 2004 4.181 4.238 4.152 4.234 424,500 +0.05(+1.15%)
Dec 28, 2004 4.195 4.238 4.176 4.186 208,026 +0.04(+0.91%)
Dec 27, 2004 4.100 4.214 4.096 4.148 1,041,186 +0.07(+1.69%)
Dec 23, 2004 4.058 4.137 4.054 4.079 1,775,086 +0.08(+1.92%)
Dec 22, 2004 3.996 4.003 3.958 4.002 1,399,160 +0.01(+0.14%)
Dec 21, 2004 3.835 4.033 3.819 3.996 726,507 +0.16(+4.20%)
Dec 20, 2004 3.835 3.845 3.807 3.835 253,432 +0.02(+0.62%)
Dec 17, 2004 3.798 3.847 3.748 3.812 566,000 +0.02(+0.60%)
Dec 16, 2004 3.812 3.814 3.697 3.789 514,257 +0.00(+0.03%)
Dec 15, 2004 3.663 3.797 3.646 3.788 420,276 +0.13(+3.49%)
Dec 14, 2004 3.679 3.703 3.649 3.660 430,835 -0.02(-0.51%)
Dec 13, 2004 3.674 3.704 3.628 3.679 1,174,239 +0.03(+0.78%)
Dec 10, 2004 3.646 3.696 3.602 3.651 1,508,981 -0.00(-0.13%)
Dec 09, 2004 3.869 3.869 3.409 3.655 4,982,068 -0.24(-6.11%)
Dec 08, 2004 3.916 3.929 3.873 3.893 945,093 -0.06(-1.41%)
Dec 07, 2004 3.954 3.980 3.902 3.949 812,041 -0.00(-0.12%)
Dec 06, 2004 3.954 3.977 3.906 3.954 1,064,418 +0.00(+0.02%)
Dec 03, 2004 4.006 4.006 3.886 3.953 1,118,272 -0.05(-1.32%)
Dec 02, 2004 4.020 4.032 3.954 4.006 1,523,765 +0.05(+1.32%)
Dec 01, 2004 3.859 4.086 3.856 3.954 2,101,381 +0.07(+1.83%)
Nov 30, 2004 3.827 4.014 3.812 3.883 1,680,049 +0.04(+1.01%)
Nov 29, 2004 3.835 3.855 3.797 3.844 1,172,127 +0.02(+0.47%)
Nov 26, 2004 3.788 3.873 3.788 3.826 463,571 +0.04(+1.00%)
Nov 24, 2004 3.787 3.823 3.769 3.788 818,377 +0.00(+0.02%)
Nov 23, 2004 3.814 3.814 3.761 3.787 778,250 -0.04(-0.97%)
Nov 22, 2004 3.853 3.856 3.813 3.824 306,231 -0.03(-0.76%)
Nov 19, 2004 3.921 3.922 3.827 3.853 473,074 -0.08(-1.98%)
Nov 18, 2004 3.831 3.954 3.797 3.931 1,626,194 +0.10(+2.62%)
Nov 17, 2004 3.854 3.855 3.805 3.831 807,817 -0.02(-0.57%)
Nov 16, 2004 3.835 3.864 3.792 3.852 1,093,985 +0.09(+2.29%)
Nov 15, 2004 3.821 3.879 3.766 3.766 963,045 -0.03(-0.82%)
Nov 12, 2004 3.703 3.824 3.698 3.797 523,761 +0.11(+3.08%)
Nov 11, 2004 3.693 3.785 3.684 3.684 460,403 -0.03(-0.79%)
Nov 10, 2004 3.786 3.788 3.694 3.713 780,362 -0.03(-0.86%)
Nov 09, 2004 3.575 3.763 3.575 3.745 1,710,672 +0.19(+5.47%)
Nov 08, 2004 3.609 3.636 3.551 3.551 2,275,616 +0.04(+1.05%)
Nov 05, 2004 3.475 3.684 3.466 3.514 1,849,004 +0.13(+3.95%)
Nov 04, 2004 3.352 3.420 3.314 3.381 1,044,354 +0.03(+0.85%)
Nov 03, 2004 3.362 3.432 3.352 3.352 563,888 +0.06(+1.87%)
Nov 02, 2004 3.272 3.404 3.272 3.291 642,030 +0.07(+2.06%)
Nov 01, 2004 3.336 3.337 3.206 3.225 1,198,526 -0.11(-3.18%)
Oct 29, 2004 3.190 3.360 3.189 3.331 1,496,310 +0.15(+4.70%)
Oct 28, 2004 3.214 3.230 3.154 3.181 968,324 -0.03(-1.03%)
Oct 27, 2004 3.106 3.267 3.095 3.214 927,142 +0.15(+4.95%)
Oct 26, 2004 3.002 3.077 3.000 3.063 1,061,250 +0.07(+2.34%)
Oct 25, 2004 3.029 3.029 2.968 2.993 767,690 -0.05(-1.77%)
Oct 22, 2004 3.047 3.071 3.018 3.046 696,940 -0.02(-0.49%)
Oct 21, 2004 3.009 3.065 2.888 3.062 2,439,291 +0.05(+1.79%)
Oct 20, 2004 3.091 3.091 2.997 3.008 1,297,787 -0.08(-2.70%)
Oct 19, 2004 3.114 3.172 3.078 3.091 374,869 -0.02(-0.58%)
Oct 18, 2004 3.101 3.125 3.077 3.109 730,731 -0.04(-1.35%)
Oct 15, 2004 3.120 3.160 3.099 3.152 364,309 +0.05(+1.77%)
Oct 14, 2004 3.116 3.117 3.073 3.097 421,332 -0.03(-0.91%)
Oct 13, 2004 3.144 3.163 3.106 3.125 212,250 +0.00(+0.15%)
Oct 12, 2004 3.129 3.148 3.082 3.120 272,440 -0.01(-0.27%)
Oct 11, 2004 3.168 3.168 3.115 3.129 146,779 -0.02(-0.60%)
Oct 08, 2004 3.102 3.149 3.102 3.148 231,257 +0.05(+1.50%)
Oct 07, 2004 3.110 3.123 3.078 3.101 250,265 -0.01(-0.27%)
Oct 06, 2004 3.078 3.123 3.073 3.110 349,526 +0.01(+0.37%)
Oct 05, 2004 3.180 3.180 3.087 3.099 639,918 -0.08(-2.42%)
Oct 04, 2004 3.154 3.196 3.150 3.175 410,772 -0.00(-0.06%)
Oct 01, 2004 3.130 3.200 3.124 3.177 334,742 -0.04(-1.18%)
Sep 30, 2004 3.030 3.215 3.030 3.215 379,093 +0.18(+5.90%)
Sep 29, 2004 3.030 3.036 2.995 3.036 630,414 +0.01(+0.19%)
Sep 28, 2004 3.006 3.030 3.003 3.030 208,026 +0.02(+0.50%)
Sep 27, 2004 3.028 3.029 2.964 3.015 750,795 -0.01(-0.44%)
Sep 24, 2004 3.082 3.082 2.951 3.028 465,682 -0.05(-1.72%)
Sep 23, 2004 3.029 3.125 3.011 3.082 737,067 +0.03(+0.87%)
Sep 22, 2004 2.935 3.073 2.921 3.055 667,373 +0.14(+4.94%)
Sep 21, 2004 2.888 2.911 2.860 2.911 98,205 +0.01(+0.26%)
Sep 20, 2004 2.835 2.982 2.832 2.903 469,906 +0.08(+2.89%)
Sep 17, 2004 2.810 2.822 2.810 2.822 180,570 +0.02(+0.78%)
Sep 16, 2004 2.813 2.813 2.784 2.800 734,955 -0.01(-0.44%)
Sep 15, 2004 2.772 2.818 2.770 2.813 138,332 +0.05(+1.99%)
Sep 14, 2004 2.757 2.778 2.744 2.758 160,507 -0.01(-0.51%)
Sep 13, 2004 2.766 2.776 2.756 2.772 23,231 -0.01(-0.31%)
Sep 10, 2004 2.784 2.784 2.729 2.780 111,932 +0.01(+0.24%)
Sep 09, 2004 2.767 2.794 2.767 2.774 107,708 -0.03(-1.01%)
Sep 08, 2004 2.711 2.812 2.711 2.802 513,201 +0.11(+3.90%)
Sep 07, 2004 2.704 2.704 2.683 2.697 154,171 -0.00(-0.07%)
Sep 03, 2004 2.695 2.710 2.695 2.699 46,462 +0.01(+0.32%)
Sep 02, 2004 2.685 2.703 2.684 2.690 185,850 -0.01(-0.49%)
Sep 01, 2004 2.671 2.742 2.671 2.704 385,429 +0.04(+1.56%)
Aug 31, 2004 2.647 2.669 2.632 2.662 158,395 -0.01(-0.32%)
Aug 30, 2004 2.666 2.673 2.657 2.671 145,723 +0.02(+0.89%)
Aug 27, 2004 2.652 2.652 2.628 2.647 58,078 -0.00(-0.18%)
Aug 26, 2004 2.604 2.657 2.604 2.652 182,682 +0.05(+1.78%)
Aug 25, 2004 2.623 2.624 2.598 2.605 969,380 -0.02(-0.69%)
Aug 24, 2004 2.624 2.642 2.597 2.623 233,369 +0.00(+0.00%)
Aug 23, 2004 2.628 2.634 2.604 2.623 312,567 +0.00(+0.04%)
Aug 20, 2004 2.595 2.630 2.595 2.622 235,481 -0.02(-0.65%)
Aug 19, 2004 2.618 2.645 2.618 2.639 196,410 +0.03(+1.27%)
Aug 18, 2004 2.603 2.618 2.595 2.606 657,869 +0.00(+0.04%)
Aug 17, 2004 2.612 2.620 2.603 2.605 458,291 -0.00(-0.18%)
Aug 16, 2004 2.576 2.618 2.564 2.610 280,888 +0.02(+0.77%)
Aug 13, 2004 2.580 2.595 2.566 2.590 420,276 +0.01(+0.40%)
Aug 12, 2004 2.574 2.580 2.564 2.580 79,197 +0.01(+0.37%)
Aug 11, 2004 2.564 2.577 2.552 2.570 206,970 +0.01(+0.41%)
Aug 10, 2004 2.504 2.581 2.504 2.560 364,309 +0.07(+2.62%)
Aug 09, 2004 2.488 2.524 2.485 2.494 1,351,642 -0.01(-0.49%)
Aug 06, 2004 2.500 2.507 2.491 2.507 334,742 -0.00(-0.11%)
Aug 05, 2004 2.500 2.515 2.497 2.510 292,503 +0.03(+1.11%)
Aug 04, 2004 2.520 2.520 2.482 2.482 369,589 -0.05(-1.87%)
Aug 03, 2004 2.537 2.554 2.524 2.529 407,604 -0.03(-1.22%)
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