Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.42 47.34 46.29 47.09 1,944,600 +1.19(+2.59%)
Jan 30, 2019 46.22 46.22 45.31 45.90 2,861,048 -0.36(-0.79%)
Jan 29, 2019 46.79 46.89 46.07 46.27 1,766,085 -0.80(-1.69%)
Jan 28, 2019 47.47 47.47 46.96 47.06 1,408,836 -0.47(-0.99%)
Jan 25, 2019 47.87 48.04 47.47 47.53 1,531,529 -0.05(-0.11%)
Jan 24, 2019 48.16 48.27 47.55 47.59 3,512,214 -0.54(-1.12%)
Jan 23, 2019 48.76 48.84 48.08 48.12 1,640,031 -0.74(-1.52%)
Jan 22, 2019 49.19 49.48 48.58 48.87 1,855,401 -0.69(-1.38%)
Jan 18, 2019 49.27 49.59 49.09 49.55 1,288,754 +0.23(+0.47%)
Jan 17, 2019 49.01 49.42 48.96 49.32 1,053,170 +0.32(+0.66%)
Jan 16, 2019 48.92 49.44 48.66 49.00 1,308,182 -0.03(-0.07%)
Jan 15, 2019 48.63 49.03 48.59 49.03 1,181,123 +0.68(+1.40%)
Jan 14, 2019 48.84 48.84 48.33 48.36 1,233,998 -0.85(-1.73%)
Jan 11, 2019 48.96 49.36 48.91 49.21 734,792 -0.02(-0.04%)
Jan 10, 2019 49.25 49.35 48.91 49.23 831,268 -0.11(-0.21%)
Jan 09, 2019 49.72 49.78 49.05 49.34 1,976,705 -0.44(-0.88%)
Jan 08, 2019 49.07 49.91 48.96 49.77 1,763,970 +0.36(+0.74%)
Jan 07, 2019 49.42 49.58 49.08 49.41 1,165,699 -0.25(-0.51%)
Jan 04, 2019 49.09 49.84 49.04 49.66 1,151,932 +0.84(+1.73%)
Jan 03, 2019 48.96 49.18 48.71 48.82 997,750 -0.89(-1.78%)
Jan 02, 2019 49.27 49.79 49.27 49.71 859,662 +0.04(+0.08%)
Dec 31, 2018 49.67 49.76 48.91 49.67 1,159,649 +0.22(+0.44%)
Dec 28, 2018 49.10 49.87 48.90 49.45 1,081,852 +0.42(+0.86%)
Dec 27, 2018 48.32 49.12 48.31 49.03 1,670,505 +0.13(+0.26%)
Dec 26, 2018 48.44 49.16 48.44 48.90 1,337,895 +0.86(+1.79%)
Dec 24, 2018 48.03 48.47 47.78 48.04 662,418 -0.10(-0.20%)
Dec 21, 2018 48.96 48.99 48.08 48.14 1,600,774 -1.15(-2.33%)
Dec 20, 2018 49.80 50.10 49.16 49.29 1,589,516 -0.15(-0.30%)
Dec 19, 2018 49.22 49.85 49.00 49.44 2,689,697 +0.25(+0.51%)
Dec 18, 2018 49.13 49.43 49.09 49.19 2,343,352 +0.76(+1.57%)
Dec 17, 2018 48.52 49.07 48.28 48.42 1,695,382 +0.27(+0.56%)
Dec 14, 2018 47.75 48.37 47.51 48.16 1,637,065 -0.15(-0.32%)
Dec 13, 2018 47.51 48.43 47.47 48.31 2,473,863 +1.00(+2.12%)
Dec 12, 2018 46.94 47.70 46.84 47.31 2,783,537 +1.49(+3.25%)
Dec 11, 2018 46.37 46.51 45.58 45.82 1,887,923 +0.13(+0.29%)
Dec 10, 2018 46.95 46.96 45.10 45.68 3,452,699 -2.48(-5.16%)
Dec 07, 2018 48.27 48.53 47.92 48.17 1,746,148 -0.67(-1.37%)
Dec 06, 2018 47.53 48.91 47.34 48.84 2,926,775 +1.23(+2.59%)
Dec 04, 2018 47.69 47.91 47.38 47.61 1,887,767 -0.43(-0.89%)
Dec 03, 2018 48.65 48.65 47.92 48.03 1,682,646 -0.59(-1.22%)
Nov 30, 2018 48.74 49.03 48.55 48.63 1,608,700 -0.16(-0.32%)
Nov 29, 2018 48.49 49.14 48.31 48.78 1,973,401 +0.87(+1.81%)
Nov 28, 2018 47.11 48.04 47.07 47.92 1,710,319 +1.29(+2.78%)
Nov 27, 2018 46.68 47.02 46.56 46.62 1,461,076 +0.05(+0.10%)
Nov 26, 2018 46.60 46.75 46.40 46.57 1,295,870 +0.38(+0.83%)
Nov 23, 2018 46.08 46.31 45.82 46.19 690,366 +0.04(+0.08%)
Nov 21, 2018 46.15 46.15 46.15 0 +0.70(+1.54%)
Nov 20, 2018 45.81 46.20 45.43 45.45 1,723,197 -0.59(-1.28%)
Nov 19, 2018 45.74 46.21 45.60 46.04 1,561,540 +0.33(+0.72%)
Nov 16, 2018 45.54 46.07 45.20 45.71 1,157,563 +0.11(+0.23%)
Nov 15, 2018 44.76 45.63 44.76 45.61 1,188,813 +0.78(+1.74%)
Nov 14, 2018 44.85 45.27 44.45 44.82 1,840,897 +0.65(+1.47%)
Nov 13, 2018 43.36 44.22 43.34 44.18 2,171,562 +1.20(+2.79%)
Nov 12, 2018 43.81 43.81 42.51 42.98 1,781,673 -1.16(-2.62%)
Nov 09, 2018 43.88 44.41 43.66 44.13 1,476,675 -0.05(-0.12%)
Nov 08, 2018 44.22 44.47 44.02 44.19 1,124,582 -0.06(-0.13%)
Nov 07, 2018 44.05 44.39 43.80 44.24 1,071,273 +0.66(+1.51%)
Nov 06, 2018 43.21 43.85 43.17 43.59 942,590 +0.09(+0.21%)
Nov 05, 2018 43.81 44.05 43.18 43.50 1,135,536 -0.25(-0.58%)
Nov 02, 2018 43.40 44.14 43.23 43.75 3,221,780 +1.06(+2.48%)
Nov 01, 2018 42.67 42.70 42.32 42.69 2,747,171 +0.06(+0.15%)
Oct 31, 2018 42.23 42.97 42.23 42.63 2,397,357 +0.52(+1.24%)
Oct 30, 2018 42.42 42.55 41.85 42.11 1,218,445 -0.03(-0.07%)
Oct 29, 2018 42.89 43.03 41.92 42.13 1,942,059 -1.48(-3.40%)
Oct 26, 2018 43.37 43.96 43.15 43.62 894,765 -0.35(-0.81%)
Oct 25, 2018 43.12 44.11 42.81 43.97 1,857,123 +0.93(+2.15%)
Oct 24, 2018 43.79 43.87 42.99 43.05 1,918,914 -0.91(-2.07%)
Oct 23, 2018 42.30 44.10 42.01 43.96 3,277,662 +1.35(+3.16%)
Oct 22, 2018 42.61 43.02 42.41 42.61 1,037,664 +0.63(+1.51%)
Oct 19, 2018 42.45 42.64 41.86 41.98 1,626,637 +0.08(+0.19%)
Oct 18, 2018 42.11 42.26 41.82 41.89 1,279,708 -0.36(-0.86%)
Oct 17, 2018 43.10 43.10 41.93 42.26 1,877,828 -1.23(-2.82%)
Oct 16, 2018 43.31 43.67 43.31 43.49 1,191,112 +0.36(+0.83%)
Oct 15, 2018 43.06 43.60 42.81 43.13 1,437,583 +0.22(+0.51%)
Oct 12, 2018 42.50 43.00 42.40 42.91 2,545,179 +1.59(+3.85%)
Oct 11, 2018 41.57 42.22 40.96 41.31 2,995,592 -0.16(-0.39%)
Oct 10, 2018 42.58 42.79 41.48 41.48 3,217,309 -0.64(-1.51%)
Oct 09, 2018 42.38 42.61 42.06 42.12 1,736,587 -0.49(-1.15%)
Oct 08, 2018 42.33 42.73 42.24 42.60 1,352,011 +0.16(+0.37%)
Oct 05, 2018 43.23 43.28 42.36 42.45 1,589,720 -0.73(-1.70%)
Oct 04, 2018 43.15 43.49 42.94 43.18 2,495,819 -0.89(-2.01%)
Oct 03, 2018 44.82 44.98 43.95 44.07 1,734,372 -0.72(-1.61%)
Oct 02, 2018 44.90 44.90 44.35 44.79 1,612,410 -0.10(-0.21%)
Oct 01, 2018 45.55 45.70 44.76 44.88 1,961,511 -0.23(-0.52%)
Sep 28, 2018 45.15 45.46 44.48 45.12 2,200,622 +0.34(+0.76%)
Sep 27, 2018 44.52 45.06 44.52 44.78 1,111,154 +0.29(+0.66%)
Sep 26, 2018 44.39 45.03 44.34 44.48 2,164,007 +0.21(+0.48%)
Sep 25, 2018 44.31 44.44 43.97 44.27 2,149,213 +0.46(+1.04%)
Sep 24, 2018 44.11 44.23 43.45 43.82 2,888,788 -1.10(-2.46%)
Sep 21, 2018 45.02 45.42 44.67 44.92 2,176,219 -0.58(-1.27%)
Sep 20, 2018 45.32 45.77 45.25 45.50 2,056,836 +0.49(+1.10%)
Sep 19, 2018 44.68 45.12 44.38 45.01 3,374,921 +0.28(+0.63%)
Sep 18, 2018 45.29 45.29 44.65 44.72 1,596,987 -0.58(-1.28%)
Sep 17, 2018 45.54 45.66 45.27 45.30 993,879 -1.21(-2.60%)
Sep 14, 2018 46.36 46.57 46.24 46.51 944,822 +0.27(+0.59%)
Sep 13, 2018 46.05 46.34 45.91 46.24 727,834 +0.50(+1.09%)
Sep 12, 2018 46.03 46.03 45.57 45.74 1,519,924 +0.18(+0.40%)
Sep 11, 2018 45.55 45.75 45.05 45.56 1,627,634 -0.86(-1.86%)
Sep 10, 2018 46.82 47.02 46.28 46.42 1,627,140 -0.64(-1.36%)
Sep 07, 2018 47.20 47.33 46.98 47.06 1,199,277 -0.05(-0.11%)
Sep 06, 2018 47.22 47.31 47.02 47.12 1,453,374 -0.06(-0.12%)
Sep 05, 2018 47.42 47.47 47.02 47.17 1,215,575 -0.58(-1.22%)
Sep 04, 2018 47.80 47.88 47.32 47.76 1,338,579 -0.80(-1.64%)
Aug 31, 2018 48.55 48.55 48.55 0 +0.24(+0.51%)
Aug 30, 2018 48.19 48.36 47.99 48.31 1,060,054 -0.32(-0.65%)
Aug 29, 2018 48.22 48.66 48.14 48.63 1,148,659 +0.16(+0.33%)
Aug 28, 2018 48.72 48.76 48.20 48.47 481,339 -0.15(-0.32%)
Aug 27, 2018 48.08 48.67 48.05 48.62 897,426 +0.61(+1.28%)
Aug 24, 2018 47.85 48.02 47.60 48.01 757,526 +0.46(+0.97%)
Aug 23, 2018 47.98 48.24 47.51 47.55 1,259,996 -0.85(-1.76%)
Aug 22, 2018 48.42 48.54 48.24 48.40 847,574 -0.00(-0.01%)
Aug 21, 2018 48.39 48.84 48.38 48.41 1,106,878 +0.12(+0.26%)
Aug 20, 2018 48.32 48.64 48.13 48.28 852,586 +0.34(+0.71%)
Aug 17, 2018 47.68 48.06 47.66 47.94 555,839 +0.23(+0.48%)
Aug 16, 2018 47.84 47.88 47.43 47.71 1,508,171 +0.17(+0.36%)
Aug 15, 2018 47.80 47.90 47.31 47.54 1,929,602 -0.40(-0.84%)
Aug 14, 2018 48.46 48.47 47.85 47.94 1,652,639 -0.14(-0.29%)
Aug 13, 2018 48.47 48.72 48.04 48.08 2,004,810 -0.80(-1.63%)
Aug 10, 2018 48.83 49.22 48.14 48.88 3,571,552 -1.09(-2.19%)
Aug 09, 2018 49.97 50.09 49.71 49.97 506,049 -0.20(-0.40%)
Aug 08, 2018 49.89 50.25 49.81 50.17 1,264,146 +0.39(+0.79%)
Aug 07, 2018 50.00 50.03 49.25 49.78 1,648,470 +0.32(+0.65%)
Aug 06, 2018 49.71 49.90 49.27 49.46 1,368,144 -0.40(-0.81%)
Aug 03, 2018 49.87 50.08 49.76 49.86 1,352,159 -0.10(-0.20%)
Aug 02, 2018 49.49 49.96 49.21 49.96 2,111,984 +0.25(+0.51%)
Aug 01, 2018 49.87 50.05 49.65 49.71 3,652,867 +0.16(+0.32%)
Jul 31, 2018 49.86 50.34 49.45 49.55 6,357,380 -1.36(-2.67%)
Jul 30, 2018 52.14 52.50 50.50 50.90 2,448,319 -1.67(-3.17%)
Jul 27, 2018 52.66 52.77 52.39 52.57 907,279 +0.20(+0.38%)
Jul 26, 2018 52.45 52.86 52.31 52.38 990,607 -0.11(-0.20%)
Jul 25, 2018 52.25 52.49 51.69 52.48 1,296,220 +0.35(+0.67%)
Jul 24, 2018 52.53 52.69 51.83 52.13 963,170 -0.16(-0.30%)
Jul 23, 2018 53.22 53.22 52.07 52.29 1,308,384 -1.15(-2.14%)
Jul 20, 2018 52.86 53.68 52.74 53.44 1,360,885 +0.61(+1.16%)
Jul 19, 2018 53.00 53.18 52.81 52.82 841,429 -0.39(-0.73%)
Jul 18, 2018 53.17 53.32 52.88 53.21 579,027 +0.04(+0.08%)
Jul 17, 2018 53.08 53.41 52.55 53.17 788,578 +0.11(+0.20%)
Jul 16, 2018 52.79 53.36 52.44 53.06 837,619 +0.06(+0.12%)
Jul 13, 2018 53.31 52.87 53.00 613,548 -0.35(-0.66%)
Jul 12, 2018 52.74 53.75 52.61 53.35 1,464,908 +0.82(+1.56%)
Jul 11, 2018 51.93 52.58 51.87 52.53 1,789,872 +0.39(+0.75%)
Jul 10, 2018 51.59 52.20 51.37 52.14 1,462,818 +0.66(+1.29%)
Jul 09, 2018 51.13 51.51 50.94 51.48 590,528 +0.55(+1.08%)
Jul 06, 2018 50.91 51.09 50.62 50.93 1,008,198 +0.07(+0.14%)
Jul 05, 2018 50.63 50.93 50.27 50.86 730,875 +0.74(+1.47%)
Jul 03, 2018 50.12 50.12 50.12 0 +0.32(+0.64%)
Jul 02, 2018 49.87 50.17 49.53 49.80 888,370 -0.55(-1.10%)
Jun 29, 2018 50.71 51.10 50.13 50.35 1,258,964 -0.30(-0.59%)
Jun 28, 2018 50.40 50.76 49.83 50.65 1,097,172 +0.23(+0.45%)
Jun 27, 2018 50.83 51.25 50.40 50.42 1,127,295 -0.21(-0.42%)
Jun 26, 2018 50.64 50.86 50.29 50.64 829,359 -0.02(-0.05%)
Jun 25, 2018 50.82 51.02 50.14 50.66 1,030,406 -0.54(-1.05%)
Jun 22, 2018 50.77 51.34 50.73 51.20 837,984 +0.76(+1.51%)
Jun 21, 2018 50.39 50.60 50.11 50.43 1,091,444 +0.00(+0.01%)
Jun 20, 2018 50.00 50.51 49.49 50.43 1,220,779 +0.83(+1.68%)
Jun 19, 2018 49.39 49.75 48.85 49.59 772,726 -0.27(-0.54%)
Jun 18, 2018 48.62 50.34 48.52 49.86 1,701,320 +0.98(+2.00%)
Jun 15, 2018 48.70 48.70 48.89 1,132,710 +0.19(+0.38%)
Jun 14, 2018 49.17 49.33 48.59 48.70 1,072,938 -0.35(-0.71%)
Jun 13, 2018 49.53 49.71 48.84 49.05 1,698,452 -1.13(-2.25%)
Jun 12, 2018 49.70 50.34 49.62 50.17 1,308,691 +0.48(+0.96%)
Jun 11, 2018 49.43 49.78 49.26 49.70 621,801 +0.42(+0.86%)
Jun 08, 2018 49.71 49.78 48.79 49.27 1,159,962 -0.86(-1.71%)
Jun 07, 2018 50.24 50.34 50.19 50.13 763,234 -0.19(-0.37%)
Jun 06, 2018 50.38 50.32 726,355 +0.85(+1.72%)
Jun 05, 2018 49.47 49.68 49.08 49.47 1,096,045 +0.22(+0.44%)
Jun 04, 2018 49.38 49.67 48.96 49.25 2,139,680 -1.44(-2.85%)
Jun 01, 2018 50.52 50.91 50.18 50.70 2,101,849 -0.05(-0.11%)
May 31, 2018 50.07 50.86 48.95 50.75 4,081,982 +0.60(+1.19%)
May 30, 2018 46.72 50.28 46.66 50.16 5,295,020 +3.98(+8.62%)
May 29, 2018 46.32 46.61 45.89 46.17 2,410,216 -0.06(-0.12%)
May 25, 2018 46.23 46.23 46.23 0 +0.46(+1.00%)
May 24, 2018 45.52 46.03 45.52 45.77 1,005,259 +0.19(+0.41%)
May 23, 2018 45.43 45.59 44.88 45.59 1,337,981 -0.22(-0.49%)
May 22, 2018 46.35 46.35 45.68 45.81 1,946,851 -0.50(-1.08%)
May 21, 2018 46.65 46.74 46.26 46.31 1,732,646 -0.58(-1.24%)
May 18, 2018 46.58 46.94 46.46 46.89 1,390,312 +0.20(+0.42%)
May 17, 2018 46.97 47.38 46.65 46.70 1,148,814 -0.31(-0.67%)
May 16, 2018 47.31 47.31 46.94 47.01 1,166,067 -0.43(-0.91%)
May 15, 2018 47.35 47.54 46.89 47.45 2,115,701 -0.22(-0.46%)
May 14, 2018 47.46 48.03 47.37 47.67 3,113,586 +0.20(+0.42%)
May 11, 2018 46.50 47.62 46.50 47.47 2,390,864 +1.44(+3.13%)
May 10, 2018 45.71 46.28 45.63 46.03 3,831,675 +0.61(+1.33%)
May 09, 2018 45.51 45.64 45.20 45.42 1,960,122 +0.26(+0.58%)
May 08, 2018 46.01 46.03 45.10 45.16 3,238,022 -0.93(-2.03%)
May 07, 2018 45.97 46.18 45.97 46.09 1,711,143 +0.05(+0.11%)
May 04, 2018 46.24 46.35 45.99 46.04 1,537,185 -0.31(-0.68%)
May 03, 2018 46.47 46.76 46.20 46.35 1,055,007 +0.11(+0.25%)
May 02, 2018 46.14 46.56 45.98 46.24 1,148,229 +0.47(+1.03%)
May 01, 2018 45.53 45.85 45.37 45.77 890,822 +0.08(+0.17%)
Apr 30, 2018 45.78 46.14 45.40 45.69 989,717 +0.33(+0.74%)
Apr 27, 2018 45.37 45.65 45.26 45.36 1,528,323 +0.10(+0.23%)
Apr 26, 2018 45.21 45.45 44.95 45.25 944,085 +0.41(+0.91%)
Apr 25, 2018 45.48 45.48 44.58 44.84 1,419,807 -0.84(-1.85%)
Apr 24, 2018 46.52 46.52 45.24 45.69 1,858,366 -0.54(-1.18%)
Apr 23, 2018 46.80 47.05 46.05 46.23 1,077,131 -0.75(-1.59%)
Apr 20, 2018 47.20 47.28 46.20 46.98 1,622,556 +0.10(+0.21%)
Apr 19, 2018 46.92 46.98 46.69 46.88 2,008,855 +0.01(+0.02%)
Apr 18, 2018 47.12 47.20 46.65 46.87 1,279,510 -0.26(-0.55%)
Apr 17, 2018 46.79 47.19 46.45 47.13 1,708,496 +0.62(+1.32%)
Apr 16, 2018 46.59 46.70 46.42 46.51 2,044,491 +0.14(+0.31%)
Apr 13, 2018 47.07 47.14 46.29 46.37 1,872,027 -0.39(-0.83%)
Apr 12, 2018 47.02 47.35 46.72 46.76 1,420,488 -0.08(-0.16%)
Apr 11, 2018 46.62 46.99 46.41 46.83 1,300,168 +0.11(+0.25%)
Apr 10, 2018 47.29 47.41 46.54 46.72 2,235,472 -0.36(-0.77%)
Apr 09, 2018 47.52 47.82 47.00 47.08 2,753,269 +0.00(+0.01%)
Apr 06, 2018 47.96 48.23 47.05 47.08 1,422,231 -0.91(-1.90%)
Apr 05, 2018 47.69 48.19 47.59 47.99 2,645,283 +0.73(+1.55%)
Apr 04, 2018 46.38 47.44 46.19 47.25 3,340,917 +0.23(+0.50%)
Apr 03, 2018 47.29 47.44 46.84 47.02 1,873,180 -0.07(-0.15%)
Apr 02, 2018 47.76 48.09 47.05 47.09 1,931,793 -0.01(-0.03%)
Mar 29, 2018 47.10 47.10 47.10 0 +0.92(+1.99%)
Mar 28, 2018 46.26 46.73 46.06 46.18 1,869,043 -0.08(-0.16%)
Mar 27, 2018 46.71 46.97 46.17 46.26 2,196,294 -0.37(-0.80%)
Mar 26, 2018 46.91 47.21 46.50 46.63 1,921,278 +0.84(+1.84%)
Mar 23, 2018 46.43 46.73 45.78 45.79 1,212,098 -0.41(-0.90%)
Mar 22, 2018 46.51 47.34 46.18 46.20 1,931,009 -0.34(-0.73%)
Mar 21, 2018 46.46 46.91 46.46 46.54 950,703 +0.27(+0.59%)
Mar 20, 2018 46.52 46.52 46.05 46.27 1,019,142 -0.30(-0.65%)
Mar 19, 2018 46.50 46.66 46.18 46.57 1,200,856 -0.15(-0.32%)
Mar 16, 2018 47.40 47.40 46.55 46.72 1,749,838 -0.90(-1.89%)
Mar 15, 2018 47.20 47.74 47.09 47.62 1,242,649 +0.64(+1.36%)
Mar 14, 2018 46.80 47.16 46.42 46.98 1,337,700 +0.35(+0.76%)
Mar 13, 2018 46.54 47.15 46.54 46.63 1,514,608 +0.15(+0.33%)
Mar 12, 2018 46.16 46.73 46.00 46.47 826,799 +0.51(+1.10%)
Mar 09, 2018 45.93 46.05 45.63 45.97 1,696,305 +0.39(+0.86%)
Mar 08, 2018 45.68 45.85 45.33 45.58 2,010,107 +0.03(+0.07%)
Mar 07, 2018 45.47 45.54 2,051,839 -0.88(-1.90%)
Mar 06, 2018 46.31 46.57 46.05 46.43 1,113,906 +0.08(+0.17%)
Mar 05, 2018 46.70 46.70 45.99 46.35 1,513,434 -0.59(-1.26%)
Mar 02, 2018 46.12 47.04 46.10 46.94 975,267 +0.35(+0.76%)
Mar 01, 2018 46.37 46.78 45.99 46.58 1,264,083 +0.24(+0.51%)
Feb 28, 2018 47.04 47.18 46.34 46.35 893,332 -0.66(-1.40%)
Feb 27, 2018 47.58 47.59 47.00 47.00 841,984 -0.72(-1.52%)
Feb 26, 2018 47.81 48.24 47.65 47.73 1,365,903 +0.35(+0.74%)
Feb 23, 2018 47.09 47.45 46.70 47.38 1,261,170 +0.78(+1.68%)
Feb 22, 2018 46.59 1,272,435 +0.06(+0.13%)
Feb 21, 2018 47.37 47.38 46.50 46.53 1,369,536 -0.93(-1.95%)
Feb 20, 2018 47.65 47.75 47.23 47.46 1,025,395 -0.60(-1.24%)
Feb 16, 2018 48.05 48.05 48.05 0 -0.24(-0.49%)
Feb 15, 2018 48.85 48.85 48.00 48.29 1,190,865 -0.46(-0.94%)
Feb 14, 2018 48.26 48.91 47.81 48.75 1,139,544 +0.41(+0.85%)
Feb 13, 2018 48.25 48.55 47.90 48.34 775,367 -0.04(-0.08%)
Feb 12, 2018 47.69 48.76 47.46 48.38 1,148,210 +1.04(+2.20%)
Feb 09, 2018 46.95 47.53 45.91 47.34 1,448,439 +0.83(+1.77%)
Feb 08, 2018 48.27 48.50 46.50 46.51 1,650,149 -1.65(-3.44%)
Feb 07, 2018 47.86 48.51 47.24 48.17 1,642,359 +0.12(+0.25%)
Feb 06, 2018 47.69 48.28 47.26 48.05 3,364,245 +0.07(+0.15%)
Feb 05, 2018 49.12 49.12 47.75 47.98 1,920,657 -1.24(-2.52%)
Feb 02, 2018 50.74 50.74 49.15 49.22 2,280,166 -3.32(-6.32%)
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