Financial News

Hdfc Bank Ltd ADR (NY: HDB )

55.85 +0.20 (+0.37%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.12 69.64 68.24 69.62 2,644,636 +0.10(+0.14%)
Jan 28, 2021 66.76 69.60 66.72 69.53 4,667,753 +3.05(+4.59%)
Jan 27, 2021 68.26 68.49 66.43 66.48 2,386,784 -3.82(-5.44%)
Jan 26, 2021 70.60 71.05 70.06 70.30 1,754,631 -0.85(-1.19%)
Jan 25, 2021 72.11 72.41 70.93 71.15 1,555,939 -0.55(-0.77%)
Jan 22, 2021 69.60 71.71 69.46 71.70 1,140,057 +0.78(+1.10%)
Jan 21, 2021 72.11 72.24 70.64 70.92 1,539,864 -1.70(-2.34%)
Jan 20, 2021 72.22 72.70 71.93 72.62 877,727 +0.28(+0.39%)
Jan 19, 2021 73.51 73.51 71.66 72.34 2,348,025 +0.03(+0.04%)
Jan 15, 2021 72.96 73.24 71.91 72.31 1,783,456 -0.76(-1.04%)
Jan 14, 2021 73.04 73.29 72.55 73.07 1,090,182 +0.01(+0.01%)
Jan 13, 2021 71.73 73.08 71.06 73.06 1,510,519 +0.82(+1.14%)
Jan 12, 2021 71.73 72.33 71.40 72.24 1,069,545 +1.54(+2.17%)
Jan 11, 2021 70.01 70.84 69.50 70.71 1,093,589 +0.30(+0.43%)
Jan 08, 2021 70.02 70.41 69.54 70.41 861,075 +0.92(+1.32%)
Jan 07, 2021 68.42 69.80 68.34 69.49 1,280,276 +1.14(+1.67%)
Jan 06, 2021 69.03 69.53 68.16 68.35 1,358,425 -0.73(-1.06%)
Jan 05, 2021 68.52 69.22 68.36 69.08 661,705 +1.49(+2.20%)
Jan 04, 2021 69.81 69.81 67.21 67.60 1,280,498 -2.18(-3.13%)
Dec 31, 2020 69.78 69.78 69.78 1,148,653 +0.25(+0.36%)
Dec 30, 2020 68.83 69.89 68.80 69.53 1,148,653 +1.24(+1.81%)
Dec 29, 2020 68.63 68.95 68.26 68.29 701,958 +0.12(+0.17%)
Dec 28, 2020 67.85 68.18 67.23 68.18 802,983 +1.01(+1.51%)
Dec 24, 2020 67.62 67.67 66.78 67.16 320,715 +0.46(+0.69%)
Dec 23, 2020 66.50 67.13 66.44 66.70 565,935 +0.63(+0.95%)
Dec 22, 2020 66.23 66.42 65.52 66.07 746,347 +0.07(+0.10%)
Dec 21, 2020 65.56 66.05 65.07 66.00 1,725,366 -2.02(-2.97%)
Dec 18, 2020 66.63 68.02 66.47 68.02 1,760,570 +0.09(+0.13%)
Dec 17, 2020 67.84 68.51 67.37 67.93 1,966,915 +1.16(+1.74%)
Dec 16, 2020 66.46 66.96 65.89 66.77 1,502,141 +0.35(+0.52%)
Dec 15, 2020 65.14 66.46 64.84 66.43 1,789,298 +2.11(+3.29%)
Dec 14, 2020 64.48 65.48 64.05 64.31 1,897,572 -0.15(-0.24%)
Dec 11, 2020 64.87 65.80 64.46 64.47 2,007,657 -0.69(-1.05%)
Dec 10, 2020 64.28 65.38 63.58 65.15 1,447,323 +0.02(+0.03%)
Dec 09, 2020 66.43 66.53 64.39 65.13 1,646,566 +0.07(+0.10%)
Dec 08, 2020 64.94 65.60 64.83 65.07 997,389 +0.05(+0.07%)
Dec 07, 2020 64.79 65.31 64.77 65.02 1,828,047 -0.16(-0.25%)
Dec 04, 2020 66.49 66.56 65.00 65.18 2,173,659 -0.51(-0.78%)
Dec 03, 2020 66.15 66.25 65.19 65.69 1,293,135 -1.64(-2.44%)
Dec 02, 2020 66.95 67.54 66.65 67.33 1,056,516 -0.48(-0.71%)
Dec 01, 2020 67.42 68.32 67.25 67.82 1,295,571 +1.19(+1.78%)
Nov 30, 2020 65.35 66.74 65.04 66.63 1,471,992 +1.14(+1.74%)
Nov 27, 2020 67.00 67.00 65.34 65.49 1,213,169 -0.38(-0.57%)
Nov 25, 2020 65.59 66.34 65.46 65.87 1,670,269 -1.33(-1.98%)
Nov 24, 2020 66.36 67.60 66.18 67.20 2,019,029 +2.88(+4.47%)
Nov 23, 2020 64.86 65.03 64.00 64.32 904,498 +0.11(+0.17%)
Nov 20, 2020 64.90 65.07 63.92 64.22 1,431,052 -0.12(-0.18%)
Nov 19, 2020 64.40 64.55 63.97 64.33 1,422,376 -0.52(-0.80%)
Nov 18, 2020 66.91 67.00 64.74 64.85 2,146,335 -1.47(-2.21%)
Nov 17, 2020 66.58 67.08 66.04 66.32 1,285,336 -0.04(-0.06%)
Nov 16, 2020 66.68 66.87 66.16 66.36 1,061,657 +0.77(+1.18%)
Nov 13, 2020 64.69 65.65 64.24 65.59 1,775,586 +1.27(+1.98%)
Nov 12, 2020 63.76 64.39 62.70 64.31 1,864,619 +0.11(+0.17%)
Nov 11, 2020 64.47 64.47 63.60 64.21 1,593,260 -0.80(-1.23%)
Nov 10, 2020 64.37 65.36 64.22 65.01 1,754,802 +0.54(+0.84%)
Nov 09, 2020 64.76 65.68 64.30 64.47 2,149,981 +3.20(+5.22%)
Nov 06, 2020 60.93 61.77 60.16 61.27 2,160,611 +1.08(+1.80%)
Nov 05, 2020 59.29 60.28 59.17 60.19 1,237,351 +0.86(+1.45%)
Nov 04, 2020 58.50 59.56 58.31 59.33 1,173,815 +1.25(+2.14%)
Nov 03, 2020 57.98 58.48 57.55 58.08 2,089,982 +1.07(+1.88%)
Nov 02, 2020 55.98 57.35 55.93 57.01 2,065,475 +1.54(+2.79%)
Oct 30, 2020 55.67 55.67 54.91 55.47 1,242,579 -0.15(-0.28%)
Oct 29, 2020 55.69 55.83 55.20 55.62 1,899,874 -0.94(-1.66%)
Oct 28, 2020 56.83 56.92 56.19 56.56 3,361,125 -1.28(-2.22%)
Oct 27, 2020 58.16 58.16 57.46 57.84 2,320,883 +0.43(+0.76%)
Oct 26, 2020 57.44 57.60 57.25 57.41 1,582,421 -0.88(-1.51%)
Oct 23, 2020 57.61 58.31 57.61 58.29 1,256,973 +0.33(+0.57%)
Oct 22, 2020 57.30 58.08 57.17 57.96 2,022,930 +0.23(+0.40%)
Oct 21, 2020 57.09 57.78 56.75 57.73 1,318,909 +0.85(+1.49%)
Oct 20, 2020 56.30 57.38 56.26 56.88 2,711,119 +1.45(+2.61%)
Oct 19, 2020 54.80 55.97 54.57 55.43 2,348,997 +1.35(+2.50%)
Oct 16, 2020 54.72 54.76 53.70 54.08 1,199,706 +0.58(+1.08%)
Oct 15, 2020 52.60 53.57 52.48 53.50 1,382,460 -0.98(-1.79%)
Oct 14, 2020 54.17 54.71 53.98 54.47 974,696 +0.68(+1.26%)
Oct 13, 2020 52.85 53.85 52.75 53.80 1,330,440 -0.04(-0.07%)
Oct 12, 2020 53.11 54.07 53.11 53.84 909,839 -0.45(-0.84%)
Oct 09, 2020 54.38 54.73 54.15 54.29 1,298,396 +1.32(+2.50%)
Oct 08, 2020 53.00 53.40 52.15 52.97 1,809,036 +0.87(+1.67%)
Oct 07, 2020 52.19 52.53 52.00 52.10 994,665 +0.64(+1.24%)
Oct 06, 2020 51.90 52.25 51.42 51.46 1,200,401 +0.74(+1.47%)
Oct 05, 2020 50.45 51.07 50.37 50.72 1,497,939 +0.72(+1.45%)
Oct 02, 2020 49.67 50.39 49.32 49.99 1,023,038 -0.01(-0.02%)
Oct 01, 2020 49.30 50.19 49.24 50.00 1,274,192 +1.76(+3.64%)
Sep 30, 2020 47.89 48.85 47.52 48.24 1,809,467 +0.97(+2.04%)
Sep 29, 2020 47.10 47.42 46.75 47.28 1,549,518 +0.41(+0.87%)
Sep 28, 2020 47.22 47.60 46.84 46.87 1,294,018 -0.09(-0.19%)
Sep 25, 2020 46.29 46.99 45.90 46.96 910,368 +0.96(+2.08%)
Sep 24, 2020 45.41 46.27 45.02 46.00 1,015,950 -0.42(-0.92%)
Sep 23, 2020 46.81 47.00 46.32 46.43 1,200,545 -0.18(-0.39%)
Sep 22, 2020 46.05 46.71 45.94 46.61 1,192,637 +0.17(+0.37%)
Sep 21, 2020 46.60 46.60 45.83 46.44 1,377,994 -0.87(-1.84%)
Sep 18, 2020 47.24 47.61 47.04 47.31 1,179,409 -1.20(-2.47%)
Sep 17, 2020 48.14 48.52 47.93 48.50 793,570 -0.22(-0.46%)
Sep 16, 2020 48.04 48.86 48.00 48.73 1,154,658 +0.94(+1.96%)
Sep 15, 2020 47.87 48.11 47.68 47.79 1,084,986 +0.65(+1.37%)
Sep 14, 2020 47.03 47.42 46.82 47.14 1,065,546 -0.49(-1.03%)
Sep 11, 2020 47.60 47.70 47.08 47.64 1,054,623 +0.06(+0.12%)
Sep 10, 2020 47.97 48.36 47.34 47.58 1,426,351 -0.56(-1.16%)
Sep 09, 2020 48.02 48.54 47.94 48.14 947,215 +0.37(+0.77%)
Sep 08, 2020 47.86 48.45 47.64 47.77 1,647,087 -0.61(-1.26%)
Sep 04, 2020 49.14 49.27 47.62 48.38 1,461,498 -0.76(-1.55%)
Sep 03, 2020 49.60 49.88 48.72 49.14 1,290,618 -0.84(-1.68%)
Sep 02, 2020 49.43 50.14 49.20 49.98 1,119,841 +0.47(+0.96%)
Sep 01, 2020 49.01 49.64 48.78 49.51 1,330,278 +1.61(+3.37%)
Aug 31, 2020 48.26 48.52 47.90 47.90 1,146,457 -1.44(-2.92%)
Aug 28, 2020 48.49 49.51 48.42 49.34 1,316,933 +1.62(+3.40%)
Aug 27, 2020 47.60 47.94 47.37 47.71 1,930,742 -0.30(-0.62%)
Aug 26, 2020 48.47 48.52 47.74 48.01 1,087,953 -0.36(-0.74%)
Aug 25, 2020 48.29 48.48 47.82 48.37 1,035,282 +0.37(+0.76%)
Aug 24, 2020 48.25 48.43 47.72 48.00 1,798,466 +1.27(+2.71%)
Aug 21, 2020 46.64 46.92 46.39 46.74 853,723 +0.66(+1.43%)
Aug 20, 2020 45.17 46.25 45.09 46.08 1,067,021 +0.51(+1.12%)
Aug 19, 2020 45.48 46.03 45.43 45.57 897,552 -0.37(-0.80%)
Aug 18, 2020 45.39 46.08 45.30 45.94 1,922,008 +1.64(+3.71%)
Aug 17, 2020 44.61 44.89 44.00 44.29 1,524,416 -0.77(-1.71%)
Aug 14, 2020 44.59 45.43 44.56 45.07 1,346,653 -0.46(-1.02%)
Aug 13, 2020 45.05 45.84 44.73 45.53 1,385,520 +0.00(+0.00%)
Aug 12, 2020 46.07 46.19 45.16 45.53 1,230,300 +0.11(+0.23%)
Aug 11, 2020 45.68 46.13 45.42 45.42 1,656,085 +0.87(+1.95%)
Aug 10, 2020 45.48 45.62 44.38 44.56 1,423,700 -0.38(-0.84%)
Aug 07, 2020 44.88 44.93 44.33 44.93 1,457,977 +0.21(+0.47%)
Aug 06, 2020 44.97 45.12 44.52 44.72 1,258,440 -0.10(-0.22%)
Aug 05, 2020 44.85 45.16 44.50 44.82 1,428,550 +0.10(+0.22%)
Aug 04, 2020 45.63 45.63 44.33 44.72 1,790,969 +0.53(+1.20%)
Aug 03, 2020 44.14 44.52 43.84 44.19 2,825,486 -0.96(-2.12%)
Jul 31, 2020 45.19 45.61 44.58 45.14 2,981,610 -0.75(-1.64%)
Jul 30, 2020 45.45 46.13 45.45 45.90 2,220,555 -1.14(-2.42%)
Jul 29, 2020 46.12 47.04 46.12 47.04 3,033,919 +0.20(+0.43%)
Jul 28, 2020 46.39 47.04 46.28 46.83 1,919,703 -0.05(-0.10%)
Jul 27, 2020 46.80 47.41 46.70 46.88 2,972,975 -1.64(-3.38%)
Jul 24, 2020 48.18 48.53 47.84 48.52 2,675,910 +0.10(+0.20%)
Jul 23, 2020 48.37 48.99 48.21 48.43 1,216,254 +0.03(+0.06%)
Jul 22, 2020 48.87 49.31 48.18 48.40 1,755,771 -1.86(-3.71%)
Jul 21, 2020 49.70 50.36 49.67 50.26 2,188,033 +0.52(+1.05%)
Jul 20, 2020 47.47 50.04 47.28 49.74 4,281,053 +4.08(+8.95%)
Jul 17, 2020 45.97 46.04 45.65 45.66 1,273,749 +0.79(+1.77%)
Jul 16, 2020 44.92 45.17 44.65 44.86 836,797 -0.26(-0.58%)
Jul 15, 2020 45.10 45.78 45.00 45.12 1,375,511 +0.42(+0.93%)
Jul 14, 2020 44.26 44.79 44.05 44.71 1,775,562 -0.70(-1.53%)
Jul 13, 2020 45.91 46.08 45.13 45.41 2,230,949 -1.32(-2.83%)
Jul 10, 2020 45.99 46.76 45.83 46.73 1,385,073 -0.15(-0.33%)
Jul 09, 2020 46.96 47.18 46.36 46.88 1,427,562 -0.08(-0.16%)
Jul 08, 2020 46.53 47.02 46.20 46.96 2,081,418 +0.69(+1.48%)
Jul 07, 2020 47.32 47.36 46.15 46.27 1,739,220 -0.87(-1.84%)
Jul 06, 2020 47.37 47.74 46.97 47.14 1,252,343 +1.02(+2.22%)
Jul 02, 2020 46.81 47.05 46.00 46.12 1,685,595 -0.16(-0.35%)
Jul 01, 2020 44.60 46.55 44.50 46.28 3,932,129 +2.39(+5.43%)
Jun 30, 2020 43.97 44.06 43.44 43.90 1,682,836 -0.15(-0.35%)
Jun 29, 2020 44.09 44.28 43.67 44.05 2,223,996 +0.51(+1.18%)
Jun 26, 2020 43.79 44.42 43.39 43.54 2,103,344 -0.54(-1.23%)
Jun 25, 2020 42.09 44.35 42.09 44.08 2,569,435 +1.49(+3.49%)
Jun 24, 2020 43.26 43.26 42.15 42.59 1,674,012 -1.27(-2.91%)
Jun 23, 2020 43.95 44.64 43.79 43.87 2,540,594 +0.69(+1.59%)
Jun 22, 2020 43.06 43.57 42.84 43.18 1,814,208 +0.03(+0.07%)
Jun 19, 2020 43.10 43.53 42.59 43.16 2,704,595 +0.91(+2.15%)
Jun 18, 2020 42.02 42.89 41.91 42.25 1,469,986 +0.99(+2.41%)
Jun 17, 2020 41.36 41.52 41.07 41.25 1,577,234 +0.00(+0.00%)
Jun 16, 2020 41.52 41.98 41.02 41.25 1,983,897 +0.91(+2.25%)
Jun 15, 2020 39.80 40.78 39.39 40.34 2,351,668 -0.53(-1.30%)
Jun 12, 2020 41.23 41.61 40.28 40.88 2,599,899 +1.55(+3.93%)
Jun 11, 2020 40.50 40.73 39.22 39.33 4,151,401 -2.80(-6.65%)
Jun 10, 2020 42.68 42.86 42.03 42.13 1,888,412 -0.23(-0.55%)
Jun 09, 2020 43.13 43.15 42.20 42.36 3,148,120 -1.89(-4.28%)
Jun 08, 2020 45.20 45.39 44.08 44.26 2,646,996 -1.72(-3.74%)
Jun 05, 2020 46.00 46.01 45.04 45.97 3,483,447 +2.15(+4.91%)
Jun 04, 2020 44.15 44.63 43.44 43.82 3,669,724 -0.69(-1.54%)
Jun 03, 2020 43.93 44.56 43.83 44.51 4,022,308 +1.44(+3.34%)
Jun 02, 2020 42.12 43.15 42.00 43.07 3,503,121 +2.02(+4.92%)
Jun 01, 2020 41.00 41.73 40.62 41.05 2,398,663 +0.66(+1.63%)
May 29, 2020 39.39 40.55 39.38 40.39 3,237,913 +0.71(+1.78%)
May 28, 2020 40.57 40.57 39.65 39.69 5,527,303 +0.27(+0.69%)
May 27, 2020 38.39 39.50 37.93 39.42 5,312,685 +3.11(+8.56%)
May 26, 2020 36.59 36.79 36.15 36.31 3,823,620 +0.85(+2.40%)
May 22, 2020 35.17 35.47 35.00 35.46 1,683,835 -0.46(-1.29%)
May 21, 2020 36.29 36.73 35.92 35.92 2,693,843 -0.55(-1.51%)
May 20, 2020 35.47 36.66 35.34 36.47 2,686,688 +1.83(+5.30%)
May 19, 2020 35.49 35.56 34.43 34.64 4,027,885 -0.64(-1.81%)
May 18, 2020 35.45 35.72 35.19 35.28 7,378,454 +0.09(+0.25%)
May 15, 2020 35.81 36.03 35.03 35.19 5,988,902 -1.11(-3.06%)
May 14, 2020 36.08 37.09 35.26 36.30 7,561,807 -0.38(-1.03%)
May 13, 2020 39.22 39.22 36.62 36.68 6,916,948 -2.32(-5.94%)
May 12, 2020 38.23 40.32 37.13 38.99 7,672,334 +1.80(+4.83%)
May 11, 2020 38.80 38.82 37.17 37.20 4,654,255 -2.00(-5.10%)
May 08, 2020 40.00 40.24 38.87 39.20 2,849,678 +0.27(+0.69%)
May 07, 2020 39.36 40.20 38.79 38.93 2,266,356 -0.42(-1.06%)
May 06, 2020 40.14 40.26 39.30 39.34 1,261,681 -0.02(-0.05%)
May 05, 2020 39.25 40.22 39.22 39.36 1,336,349 +0.06(+0.15%)
May 04, 2020 39.13 39.55 38.48 39.30 2,111,082 -1.35(-3.33%)
May 01, 2020 40.80 40.87 39.99 40.65 1,452,074 -1.21(-2.88%)
Apr 30, 2020 43.31 43.31 41.20 41.86 2,168,793 -1.51(-3.47%)
Apr 29, 2020 42.15 43.38 41.90 43.37 3,453,857 +3.93(+9.97%)
Apr 28, 2020 40.34 40.91 39.41 39.44 2,254,372 +0.24(+0.62%)
Apr 27, 2020 39.12 39.34 38.66 39.20 2,290,676 +0.62(+1.60%)
Apr 24, 2020 39.32 39.40 38.34 38.58 1,819,701 -0.90(-2.28%)
Apr 23, 2020 39.59 40.40 39.27 39.48 2,313,697 +0.10(+0.25%)
Apr 22, 2020 39.52 39.64 38.58 39.38 2,641,129 +1.75(+4.64%)
Apr 21, 2020 38.29 38.92 37.12 37.63 2,815,284 -2.34(-5.85%)
Apr 20, 2020 39.41 40.88 39.16 39.97 2,972,484 +1.37(+3.55%)
Apr 17, 2020 39.44 39.92 37.39 38.60 5,317,129 +2.19(+6.02%)
Apr 16, 2020 37.97 38.14 35.67 36.41 3,375,528 -0.86(-2.31%)
Apr 15, 2020 37.12 37.81 36.80 37.26 2,065,368 -2.33(-5.88%)
Apr 14, 2020 39.83 40.08 38.56 39.59 1,831,912 +1.30(+3.40%)
Apr 13, 2020 38.63 38.97 36.70 38.29 2,106,527 -1.07(-2.72%)
Apr 09, 2020 38.24 40.24 38.15 39.36 2,582,087 +1.85(+4.94%)
Apr 08, 2020 36.90 37.83 36.00 37.51 2,716,626 +1.76(+4.92%)
Apr 07, 2020 37.98 38.09 35.54 35.75 3,694,779 +0.07(+0.19%)
Apr 06, 2020 35.37 37.19 35.12 35.68 4,768,691 +2.28(+6.82%)
Apr 03, 2020 35.71 35.78 32.70 33.40 3,392,213 -2.88(-7.93%)
Apr 02, 2020 34.82 36.30 34.54 36.28 3,223,441 +1.46(+4.19%)
Apr 01, 2020 35.28 35.86 34.37 34.82 2,912,607 -2.32(-6.24%)
Mar 31, 2020 37.76 38.14 36.69 37.14 3,181,914 -0.29(-0.77%)
Mar 30, 2020 36.66 37.49 35.35 37.43 3,836,197 -0.53(-1.40%)
Mar 27, 2020 38.02 39.26 35.80 37.96 5,472,361 -1.84(-4.63%)
Mar 26, 2020 37.19 40.15 37.19 39.80 6,199,802 +4.08(+11.41%)
Mar 25, 2020 33.68 36.29 33.34 35.73 4,869,272 +3.87(+12.15%)
Mar 24, 2020 31.46 34.06 30.31 31.86 9,995,988 +2.93(+10.11%)
Mar 23, 2020 31.55 31.87 28.49 28.93 10,124,990 -5.62(-16.27%)
Mar 20, 2020 35.73 36.23 34.37 34.55 7,505,907 -0.54(-1.54%)
Mar 19, 2020 38.34 38.63 33.87 35.09 10,426,219 -4.71(-11.84%)
Mar 18, 2020 39.54 40.48 37.21 39.80 6,208,998 -5.33(-11.81%)
Mar 17, 2020 42.03 45.34 42.03 45.13 4,800,776 +3.48(+8.34%)
Mar 16, 2020 41.52 43.87 41.41 41.66 3,931,059 -4.37(-9.50%)
Mar 13, 2020 47.41 48.63 44.75 46.03 3,863,811 +2.82(+6.53%)
Mar 12, 2020 43.25 43.99 41.96 43.21 4,081,934 -3.51(-7.52%)
Mar 11, 2020 48.09 48.45 46.51 46.73 2,726,140 -2.22(-4.54%)
Mar 10, 2020 48.55 49.06 47.28 48.95 3,398,729 +1.45(+3.05%)
Mar 09, 2020 47.62 48.27 46.35 47.50 3,676,700 -2.13(-4.30%)
Mar 06, 2020 48.98 49.84 48.57 49.63 5,227,138 -0.09(-0.17%)
Mar 05, 2020 50.91 51.07 49.57 49.72 3,624,528 -1.44(-2.81%)
Mar 04, 2020 51.23 51.45 50.86 51.16 3,377,290 -0.71(-1.38%)
Mar 03, 2020 52.71 53.45 51.44 51.87 3,396,645 -0.90(-1.70%)
Mar 02, 2020 51.89 52.84 51.87 52.77 2,379,725 -0.19(-0.36%)
Feb 28, 2020 52.17 53.25 51.53 52.97 3,145,023 -0.14(-0.25%)
Feb 27, 2020 53.41 53.91 52.94 53.10 3,903,136 -0.42(-0.79%)
Feb 26, 2020 54.18 54.81 53.49 53.53 2,639,620 -0.28(-0.52%)
Feb 25, 2020 55.19 55.44 53.79 53.81 2,019,305 -0.84(-1.54%)
Feb 24, 2020 54.43 55.08 54.21 54.65 1,930,646 -0.90(-1.62%)
Feb 21, 2020 55.81 56.08 55.22 55.54 1,228,702 -0.43(-0.78%)
Feb 20, 2020 56.03 56.45 55.62 55.98 1,669,983 -0.45(-0.80%)
Feb 19, 2020 56.94 56.99 56.23 56.43 1,274,162 -0.30(-0.53%)
Feb 18, 2020 56.17 56.85 55.85 56.73 1,405,832 +0.01(+0.02%)
Feb 14, 2020 56.93 56.97 56.44 56.72 1,074,817 -0.96(-1.66%)
Feb 13, 2020 57.60 58.00 57.17 57.68 1,253,544 -0.08(-0.13%)
Feb 12, 2020 57.91 58.07 57.47 57.76 731,283 +0.26(+0.45%)
Feb 11, 2020 57.42 58.26 57.20 57.49 1,221,725 +0.67(+1.17%)
Feb 10, 2020 56.64 57.18 56.64 56.83 654,469 +0.09(+0.15%)
Feb 07, 2020 57.19 57.38 56.71 56.74 982,444 -0.79(-1.38%)
Feb 06, 2020 57.34 57.57 57.10 57.53 1,069,507 +0.58(+1.02%)
Feb 05, 2020 57.73 57.74 56.66 56.95 1,822,132 +0.03(+0.05%)
Feb 04, 2020 56.51 57.40 56.50 56.93 1,833,354 +1.34(+2.41%)
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