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 (%)
Feb 28, 2006 4.881 4.943 4.780 4.805 1,880,781 -0.08(-1.55%)
Feb 27, 2006 4.836 4.912 4.836 4.881 1,589,642 +0.05(+1.05%)
Feb 24, 2006 4.711 4.833 4.652 4.830 2,491,841 +0.07(+1.36%)
Feb 23, 2006 4.878 4.878 4.707 4.765 4,858,593 -0.11(-2.31%)
Feb 22, 2006 5.081 5.082 4.842 4.878 5,182,942 -0.20(-4.00%)
Feb 21, 2006 5.131 5.146 5.081 5.081 5,268,181 -0.05(-1.04%)
Feb 17, 2006 5.175 5.217 5.130 5.135 6,460,412 -0.04(-0.77%)
Feb 16, 2006 5.082 5.192 5.077 5.174 1,170,091 +0.11(+2.27%)
Feb 15, 2006 5.176 5.176 5.059 5.060 2,863,791 -0.11(-2.17%)
Feb 14, 2006 5.115 5.211 5.104 5.172 2,447,562 +0.06(+1.09%)
Feb 13, 2006 5.119 5.261 5.095 5.116 3,940,896 -0.00(-0.07%)
Feb 10, 2006 5.224 5.240 5.061 5.119 1,684,843 -0.08(-1.58%)
Feb 09, 2006 5.140 5.246 5.140 5.201 969,726 +0.10(+1.95%)
Feb 08, 2006 5.048 5.108 5.001 5.102 777,109 +0.03(+0.62%)
Feb 07, 2006 5.186 5.186 5.005 5.070 1,687,057 -0.06(-1.11%)
Feb 06, 2006 5.149 5.171 5.070 5.127 1,759,012 +0.04(+0.78%)
Feb 03, 2006 5.096 5.188 4.973 5.088 1,776,724 -0.01(-0.14%)
Feb 02, 2006 5.311 5.311 5.076 5.095 2,784,088 -0.22(-4.07%)
Feb 01, 2006 5.319 5.367 5.262 5.311 3,129,470 -0.06(-1.09%)
Jan 31, 2006 5.176 5.393 5.154 5.370 1,570,823 +0.23(+4.56%)
Jan 30, 2006 5.219 5.228 5.059 5.136 1,601,819 -0.03(-0.63%)
Jan 27, 2006 5.193 5.295 5.122 5.168 2,133,176 -0.02(-0.35%)
Jan 26, 2006 5.140 5.186 5.050 5.186 2,908,071 +0.22(+4.48%)
Jan 25, 2006 4.879 4.980 4.878 4.964 3,950,859 +0.08(+1.68%)
Jan 24, 2006 4.780 4.903 4.780 4.882 1,730,230 +0.08(+1.66%)
Jan 23, 2006 4.720 4.825 4.718 4.802 1,105,886 +0.05(+1.01%)
Jan 20, 2006 4.866 4.903 4.752 4.754 1,443,519 -0.11(-2.30%)
Jan 19, 2006 4.787 4.890 4.772 4.866 1,239,832 +0.14(+3.02%)
Jan 18, 2006 4.725 4.779 4.720 4.724 2,751,985 -0.08(-1.71%)
Jan 17, 2006 4.865 4.869 4.788 4.806 1,424,700 -0.08(-1.57%)
Jan 13, 2006 4.902 4.963 4.862 4.883 801,463 -0.02(-0.39%)
Jan 12, 2006 4.934 4.998 4.883 4.902 1,322,856 -0.03(-0.62%)
Jan 11, 2006 4.878 4.940 4.851 4.932 1,245,367 +0.03(+0.52%)
Jan 10, 2006 4.946 4.946 4.843 4.907 2,143,139 -0.12(-2.41%)
Jan 09, 2006 4.915 5.028 4.865 5.028 3,408,432 +0.10(+2.02%)
Jan 06, 2006 4.880 4.949 4.878 4.929 1,709,197 +0.09(+1.87%)
Jan 05, 2006 4.810 4.855 4.793 4.838 766,039 +0.02(+0.32%)
Jan 04, 2006 4.729 4.833 4.729 4.823 1,306,252 +0.09(+1.89%)
Jan 03, 2006 4.633 4.745 4.626 4.734 2,643,499 +0.14(+2.95%)
Dec 30, 2005 4.643 4.653 4.593 4.598 932,088 -0.05(-0.97%)
Dec 29, 2005 4.688 4.688 4.641 4.643 2,178,562 -0.02(-0.48%)
Dec 28, 2005 4.664 4.687 4.604 4.666 1,069,355 +0.01(+0.14%)
Dec 27, 2005 4.743 4.743 4.644 4.659 613,274 -0.09(-1.90%)
Dec 23, 2005 4.785 4.785 4.732 4.750 986,331 -0.07(-1.44%)
Dec 22, 2005 4.833 4.833 4.793 4.819 1,328,391 -0.04(-0.73%)
Dec 21, 2005 4.775 4.904 4.772 4.855 1,854,213 +0.10(+2.15%)
Dec 20, 2005 4.785 4.795 4.715 4.753 967,512 +0.04(+0.90%)
Dec 19, 2005 4.649 4.750 4.631 4.710 1,266,400 +0.05(+1.16%)
Dec 16, 2005 4.607 4.686 4.607 4.656 740,578 +0.06(+1.34%)
Dec 15, 2005 4.781 4.783 4.567 4.594 2,549,405 -0.19(-3.91%)
Dec 14, 2005 4.706 4.799 4.702 4.781 2,461,953 +0.19(+4.05%)
Dec 13, 2005 4.631 4.641 4.559 4.595 1,916,205 -0.00(-0.08%)
Dec 12, 2005 4.598 4.641 4.553 4.599 1,956,057 +0.01(+0.12%)
Dec 09, 2005 4.548 4.634 4.546 4.594 2,244,982 +0.07(+1.50%)
Dec 08, 2005 4.570 4.570 4.517 4.526 822,496 -0.04(-0.97%)
Dec 07, 2005 4.571 4.579 4.554 4.570 1,447,947 +0.03(+0.64%)
Dec 06, 2005 4.539 4.566 4.528 4.541 2,065,649 +0.02(+0.52%)
Dec 05, 2005 4.570 4.584 4.473 4.518 2,504,018 -0.05(-1.15%)
Dec 02, 2005 4.612 4.617 4.548 4.570 916,590 -0.06(-1.19%)
Dec 01, 2005 4.499 4.625 4.490 4.625 2,583,722 +0.15(+3.25%)
Nov 30, 2005 4.475 4.498 4.443 4.480 1,456,803 +0.05(+1.02%)
Nov 29, 2005 4.469 4.499 4.415 4.435 940,944 -0.03(-0.57%)
Nov 28, 2005 4.519 4.538 4.455 4.460 851,277 -0.07(-1.44%)
Nov 25, 2005 4.549 4.569 4.518 4.525 522,500 -0.00(-0.04%)
Nov 23, 2005 4.433 4.527 4.431 4.527 1,550,897 +0.10(+2.16%)
Nov 22, 2005 4.482 4.484 4.400 4.431 2,714,347 -0.08(-1.74%)
Nov 21, 2005 4.496 4.531 4.435 4.510 1,916,205 -0.01(-0.16%)
Nov 18, 2005 4.581 4.581 4.449 4.517 1,995,908 -0.06(-1.38%)
Nov 17, 2005 4.516 4.587 4.499 4.580 1,788,901 +0.10(+2.18%)
Nov 16, 2005 4.458 4.494 4.455 4.482 2,501,804 +0.07(+1.66%)
Nov 15, 2005 4.508 4.508 4.390 4.409 3,112,865 -0.02(-0.45%)
Nov 14, 2005 4.444 4.508 4.405 4.429 3,606,584 +0.09(+2.15%)
Nov 11, 2005 4.272 4.407 4.260 4.336 11,346,681 +0.23(+5.54%)
Nov 10, 2005 4.119 4.145 4.073 4.108 1,452,375 -0.03(-0.70%)
Nov 09, 2005 4.101 4.192 4.085 4.137 902,199 +0.01(+0.20%)
Nov 08, 2005 4.081 4.155 4.070 4.129 1,589,642 +0.08(+2.03%)
Nov 07, 2005 4.053 4.085 4.021 4.047 1,105,886 +0.00(+0.11%)
Nov 04, 2005 4.173 4.175 4.042 4.042 1,150,166 -0.11(-2.61%)
Nov 03, 2005 4.160 4.196 4.142 4.151 1,503,296 -0.00(-0.07%)
Nov 02, 2005 4.097 4.164 4.083 4.154 1,845,357 +0.08(+1.95%)
Nov 01, 2005 3.992 4.096 3.992 4.074 2,988,881 +0.08(+2.06%)
Oct 31, 2005 3.857 4.015 3.857 3.992 4,176,685 +0.14(+3.63%)
Oct 28, 2005 3.794 3.862 3.790 3.852 3,365,259 +0.04(+1.09%)
Oct 27, 2005 3.905 3.918 3.796 3.810 2,409,924 -0.07(-1.86%)
Oct 26, 2005 3.930 3.930 3.880 3.883 3,140,539 -0.02(-0.39%)
Oct 25, 2005 3.957 3.962 3.884 3.898 2,515,088 -0.06(-1.42%)
Oct 24, 2005 4.042 4.043 3.889 3.954 3,384,078 -0.11(-2.71%)
Oct 21, 2005 4.050 4.095 4.029 4.064 1,521,008 +0.05(+1.19%)
Oct 20, 2005 4.081 4.087 4.005 4.016 1,188,910 -0.06(-1.55%)
Oct 19, 2005 4.042 4.082 3.932 4.080 2,509,553 -0.02(-0.40%)
Oct 18, 2005 4.182 4.183 4.074 4.096 1,642,778 -0.10(-2.39%)
Oct 17, 2005 4.174 4.201 4.137 4.196 2,032,439 +0.02(+0.52%)
Oct 14, 2005 4.065 4.223 4.024 4.174 3,836,838 +0.00(+0.02%)
Oct 13, 2005 4.369 4.369 4.164 4.173 3,803,628 -0.20(-4.49%)
Oct 12, 2005 4.404 4.443 4.330 4.369 2,094,431 -0.09(-2.05%)
Oct 11, 2005 4.526 4.541 4.416 4.461 1,608,461 -0.09(-2.02%)
Oct 10, 2005 4.610 4.621 4.535 4.553 802,570 -0.04(-0.77%)
Oct 07, 2005 4.518 4.615 4.518 4.588 1,845,357 +0.05(+1.18%)
Oct 06, 2005 4.712 4.713 4.521 4.535 3,978,533 -0.16(-3.48%)
Oct 05, 2005 4.908 4.908 4.698 4.698 3,150,502 -0.21(-4.36%)
Oct 04, 2005 4.943 4.946 4.911 4.912 3,544,592 +0.04(+0.74%)
Oct 03, 2005 4.786 4.932 4.752 4.876 9,214,612 +0.25(+5.43%)
Sep 30, 2005 4.607 4.634 4.603 4.625 1,043,894 +0.00(+0.00%)
Sep 29, 2005 4.607 4.661 4.579 4.625 1,230,976 +0.00(+0.00%)
Sep 28, 2005 4.611 4.661 4.610 4.625 1,918,419 +0.04(+0.91%)
Sep 27, 2005 4.580 4.599 4.571 4.584 1,408,095 +0.03(+0.56%)
Sep 26, 2005 4.562 4.620 4.528 4.558 859,026 +0.01(+0.24%)
Sep 23, 2005 4.547 4.584 4.517 4.547 2,717,668 -0.01(-0.20%)
Sep 22, 2005 4.607 4.607 4.467 4.556 2,853,828 -0.18(-3.83%)
Sep 21, 2005 4.743 4.785 4.698 4.738 1,802,185 -0.01(-0.29%)
Sep 20, 2005 4.639 4.761 4.617 4.752 2,011,406 +0.18(+3.93%)
Sep 19, 2005 4.652 4.658 4.550 4.572 1,205,515 -0.02(-0.39%)
Sep 16, 2005 4.435 4.605 4.435 4.590 2,823,939 +0.16(+3.69%)
Sep 15, 2005 4.406 4.435 4.377 4.426 2,663,425 +0.07(+1.51%)
Sep 14, 2005 4.355 4.377 4.346 4.360 2,216,200 +0.03(+0.65%)
Sep 13, 2005 4.346 4.346 4.323 4.332 1,266,400 +0.01(+0.13%)
Sep 12, 2005 4.345 4.346 4.294 4.327 1,968,234 +0.00(+0.10%)
Sep 09, 2005 4.346 4.359 4.315 4.323 1,694,806 +0.03(+0.61%)
Sep 08, 2005 4.336 4.336 4.291 4.296 480,435 +0.01(+0.23%)
Sep 07, 2005 4.268 4.304 4.257 4.286 1,536,506 +0.01(+0.13%)
Sep 06, 2005 4.291 4.326 4.263 4.281 2,028,011 -0.01(-0.13%)
Sep 02, 2005 4.246 4.298 4.245 4.286 575,636 -0.01(-0.27%)
Sep 01, 2005 4.326 4.332 4.287 4.298 984,117 -0.03(-0.65%)
Aug 31, 2005 4.354 4.357 4.315 4.326 1,153,487 -0.01(-0.33%)
Aug 30, 2005 4.314 4.359 4.307 4.341 688,549 +0.01(+0.19%)
Aug 29, 2005 4.250 4.332 4.245 4.332 1,002,935 +0.06(+1.42%)
Aug 26, 2005 4.277 4.295 4.164 4.272 739,471 -0.02(-0.53%)
Aug 25, 2005 4.220 4.295 4.156 4.295 1,919,526 +0.12(+2.86%)
Aug 24, 2005 4.273 4.285 4.124 4.175 2,299,225 -0.10(-2.30%)
Aug 23, 2005 4.449 4.449 4.248 4.274 1,492,226 -0.21(-4.69%)
Aug 22, 2005 4.472 4.539 4.449 4.484 907,734 +0.02(+0.49%)
Aug 19, 2005 4.417 4.463 4.382 4.463 853,491 +0.05(+1.02%)
Aug 18, 2005 4.460 4.460 4.359 4.417 762,718 -0.02(-0.55%)
Aug 17, 2005 4.435 4.450 4.381 4.442 759,397 +0.02(+0.55%)
Aug 16, 2005 4.538 4.538 4.417 4.417 445,011 -0.12(-2.67%)
Aug 15, 2005 4.539 4.575 4.517 4.538 302,209 +0.02(+0.48%)
Aug 12, 2005 4.603 4.607 4.517 4.517 861,240 -0.07(-1.61%)
Aug 11, 2005 4.652 4.658 4.571 4.591 1,099,244 -0.05(-1.07%)
Aug 10, 2005 4.603 4.675 4.566 4.641 1,028,396 +0.10(+2.23%)
Aug 09, 2005 4.434 4.539 4.426 4.539 1,211,050 +0.13(+2.91%)
Aug 08, 2005 4.425 4.461 4.382 4.411 818,068 -0.05(-1.19%)
Aug 05, 2005 4.607 4.607 4.336 4.464 3,126,149 -0.14(-3.02%)
Aug 04, 2005 4.711 4.720 4.598 4.603 1,031,717 -0.08(-1.81%)
Aug 03, 2005 4.675 4.702 4.644 4.688 512,537 +0.01(+0.29%)
Aug 02, 2005 4.574 4.675 4.574 4.675 1,341,675 +0.10(+2.23%)
Aug 01, 2005 4.566 4.606 4.515 4.573 1,790,008 -0.02(-0.35%)
Jul 29, 2005 4.582 4.634 4.499 4.589 1,518,794 +0.01(+0.16%)
Jul 28, 2005 4.603 4.639 4.552 4.582 2,977,811 +0.01(+0.30%)
Jul 27, 2005 4.761 4.761 4.559 4.568 1,539,827 -0.03(-0.75%)
Jul 26, 2005 4.544 4.697 4.519 4.603 2,241,661 +0.02(+0.49%)
Jul 25, 2005 4.467 4.583 4.454 4.580 3,296,626 +0.24(+5.62%)
Jul 22, 2005 4.210 4.398 4.209 4.336 1,752,370 +0.14(+3.45%)
Jul 21, 2005 4.372 4.413 4.155 4.192 2,014,727 -0.19(-4.27%)
Jul 20, 2005 4.350 4.379 4.332 4.379 1,440,198 +0.07(+1.72%)
Jul 19, 2005 4.224 4.335 4.184 4.304 1,349,424 +0.14(+3.45%)
Jul 18, 2005 4.142 4.178 4.142 4.161 1,703,662 +0.04(+1.01%)
Jul 15, 2005 4.250 4.250 4.088 4.119 2,746,450 -0.13(-3.08%)
Jul 14, 2005 4.268 4.284 4.235 4.250 1,904,028 -0.01(-0.28%)
Jul 13, 2005 4.381 4.399 4.255 4.262 1,890,744 -0.12(-2.70%)
Jul 12, 2005 4.472 4.481 4.380 4.380 1,794,436 -0.12(-2.65%)
Jul 11, 2005 4.497 4.562 4.494 4.500 3,623,189 +0.00(+0.06%)
Jul 08, 2005 4.426 4.517 4.421 4.497 1,591,856 +0.12(+2.66%)
Jul 07, 2005 4.359 4.400 4.336 4.380 1,713,625 -0.05(-1.10%)
Jul 06, 2005 4.379 4.429 4.377 4.429 1,161,235 +0.12(+2.68%)
Jul 05, 2005 4.327 4.336 4.282 4.313 1,622,852 -0.01(-0.29%)
Jul 01, 2005 4.224 4.359 4.224 4.326 1,797,757 +0.12(+2.97%)
Jun 30, 2005 4.246 4.379 4.174 4.201 2,468,595 -0.01(-0.28%)
Jun 29, 2005 4.156 4.246 4.155 4.213 1,497,761 +0.09(+2.15%)
Jun 28, 2005 4.073 4.125 4.073 4.125 1,298,503 +0.03(+0.68%)
Jun 27, 2005 4.087 4.108 4.070 4.097 1,373,778 +0.04(+1.09%)
Jun 24, 2005 4.038 4.065 3.979 4.052 1,061,606 +0.02(+0.40%)
Jun 23, 2005 4.101 4.124 4.005 4.036 813,640 -0.09(-2.12%)
Jun 22, 2005 4.201 4.205 4.104 4.124 668,623 -0.09(-2.06%)
Jun 21, 2005 4.237 4.246 4.187 4.210 725,080 -0.00(-0.09%)
Jun 20, 2005 4.254 4.264 4.201 4.214 1,338,354 -0.05(-1.14%)
Jun 17, 2005 4.232 4.291 4.219 4.263 1,576,358 +0.04(+0.98%)
Jun 16, 2005 4.227 4.232 4.170 4.221 1,387,062 +0.02(+0.39%)
Jun 15, 2005 4.201 4.215 4.160 4.205 1,693,699 +0.03(+0.65%)
Jun 14, 2005 4.120 4.183 4.119 4.178 2,696,635 +0.07(+1.63%)
Jun 13, 2005 4.025 4.144 4.024 4.111 1,672,666 +0.09(+2.13%)
Jun 10, 2005 4.032 4.042 3.994 4.025 2,144,246 +0.00(+0.07%)
Jun 09, 2005 3.989 4.041 3.988 4.023 504,788 +0.01(+0.34%)
Jun 08, 2005 3.993 4.028 3.993 4.009 788,179 +0.03(+0.79%)
Jun 07, 2005 3.816 4.003 3.816 3.977 3,534,629 +0.17(+4.44%)
Jun 06, 2005 3.794 3.817 3.758 3.809 1,476,729 +0.05(+1.22%)
Jun 03, 2005 3.779 3.817 3.754 3.762 781,537 -0.04(-1.02%)
Jun 02, 2005 3.785 3.813 3.785 3.801 1,087,067 +0.01(+0.19%)
Jun 01, 2005 3.798 3.821 3.731 3.794 1,105,886 +0.01(+0.26%)
May 31, 2005 3.794 3.813 3.765 3.784 895,557 -0.02(-0.62%)
May 27, 2005 3.771 3.821 3.753 3.808 1,174,519 +0.02(+0.50%)
May 26, 2005 3.715 3.830 3.715 3.789 1,039,466 +0.07(+1.99%)
May 25, 2005 3.793 3.817 3.674 3.715 878,952 -0.11(-2.79%)
May 24, 2005 3.875 3.884 3.809 3.821 593,348 -0.04(-1.03%)
May 23, 2005 3.848 3.883 3.842 3.861 836,886 -0.01(-0.16%)
May 20, 2005 3.863 3.896 3.840 3.867 275,641 -0.00(-0.09%)
May 19, 2005 3.897 3.897 3.856 3.871 348,702 -0.01(-0.21%)
May 18, 2005 3.759 3.887 3.759 3.879 2,619,146 +0.12(+3.20%)
May 17, 2005 3.771 3.814 3.759 3.759 1,217,692 -0.02(-0.45%)
May 16, 2005 3.758 3.803 3.758 3.776 359,772 +0.00(+0.00%)
May 13, 2005 3.746 3.830 3.746 3.776 1,336,140 +0.05(+1.31%)
May 12, 2005 3.828 3.846 3.715 3.727 770,467 -0.10(-2.62%)
May 11, 2005 3.780 3.827 3.765 3.827 888,915 +0.04(+1.03%)
May 10, 2005 3.879 3.945 3.767 3.789 2,409,924 -0.10(-2.60%)
May 09, 2005 3.884 3.926 3.873 3.890 2,045,723 -0.01(-0.16%)
May 06, 2005 3.921 3.948 3.870 3.896 1,128,026 -0.02(-0.55%)
May 05, 2005 3.949 4.002 3.911 3.918 1,472,301 -0.01(-0.25%)
May 04, 2005 3.880 3.963 3.869 3.928 2,674,495 +0.05(+1.16%)
May 03, 2005 3.910 3.910 3.848 3.883 5,419,839 -0.03(-0.69%)
May 02, 2005 3.984 4.002 3.876 3.910 3,233,527 -0.01(-0.30%)
Apr 29, 2005 3.784 3.986 3.784 3.921 3,296,626 +0.12(+3.23%)
Apr 28, 2005 3.749 3.837 3.744 3.799 2,360,109 -0.03(-0.87%)
Apr 27, 2005 3.847 3.860 3.754 3.832 1,170,091 -0.03(-0.66%)
Apr 26, 2005 3.794 3.857 3.794 3.857 504,788 -0.00(-0.02%)
Apr 25, 2005 3.794 3.874 3.778 3.858 675,265 +0.06(+1.69%)
Apr 22, 2005 3.785 3.857 3.753 3.794 1,132,454 -0.01(-0.36%)
Apr 21, 2005 3.781 3.808 3.736 3.808 2,608,076 +0.03(+0.86%)
Apr 20, 2005 3.931 3.939 3.771 3.775 1,467,873 -0.13(-3.26%)
Apr 19, 2005 3.830 3.928 3.827 3.902 1,161,235 +0.12(+3.10%)
Apr 18, 2005 3.704 3.785 3.609 3.785 1,611,782 +0.04(+1.06%)
Apr 15, 2005 3.884 3.885 3.744 3.745 1,301,824 -0.15(-3.87%)
Apr 14, 2005 3.902 3.939 3.889 3.896 835,779 +0.01(+0.28%)
Apr 13, 2005 3.943 3.957 3.884 3.885 484,863 -0.04(-0.90%)
Apr 12, 2005 3.875 3.921 3.827 3.921 753,862 +0.02(+0.58%)
Apr 11, 2005 3.970 3.979 3.875 3.898 502,574 -0.04(-1.10%)
Apr 08, 2005 3.993 3.994 3.941 3.941 1,120,277 -0.07(-1.78%)
Apr 07, 2005 4.012 4.080 4.005 4.013 1,209,943 +0.02(+0.52%)
Apr 06, 2005 3.868 3.995 3.868 3.992 1,679,308 +0.18(+4.84%)
Apr 05, 2005 3.837 3.857 3.800 3.808 1,116,956 -0.06(-1.43%)
Apr 04, 2005 3.794 3.885 3.760 3.863 1,145,738 +0.08(+2.17%)
Apr 01, 2005 3.848 3.879 3.762 3.781 1,476,729 -0.02(-0.43%)
Mar 31, 2005 3.726 3.824 3.726 3.797 1,571,930 +0.09(+2.51%)
Mar 30, 2005 3.681 3.713 3.677 3.704 661,981 +0.04(+1.11%)
Mar 29, 2005 3.708 3.736 3.652 3.663 2,853,828 -0.05(-1.22%)
Mar 28, 2005 3.738 3.744 3.686 3.708 1,030,610 -0.00(-0.12%)
Mar 24, 2005 3.613 3.753 3.613 3.713 2,239,447 +0.10(+2.75%)
Mar 23, 2005 3.568 3.647 3.504 3.613 5,228,329 -0.10(-2.70%)
Mar 22, 2005 3.808 3.844 3.700 3.714 3,488,135 -0.14(-3.66%)
Mar 21, 2005 3.921 3.925 3.768 3.855 3,461,567 -0.11(-2.80%)
Mar 18, 2005 3.957 4.021 3.954 3.966 1,453,482 -0.01(-0.16%)
Mar 17, 2005 4.053 4.053 3.884 3.972 2,953,458 -0.08(-2.01%)
Mar 16, 2005 4.192 4.197 3.939 4.053 3,151,609 -0.14(-3.30%)
Mar 15, 2005 4.229 4.237 4.152 4.192 1,939,452 -0.08(-1.88%)
Mar 14, 2005 4.336 4.359 4.196 4.272 1,544,255 -0.09(-1.97%)
Mar 11, 2005 4.323 4.358 4.301 4.358 1,380,420 +0.04(+0.92%)
Mar 10, 2005 4.381 4.381 4.293 4.318 1,535,399 -0.08(-1.75%)
Mar 09, 2005 4.490 4.517 4.386 4.395 1,279,684 -0.07(-1.62%)
Mar 08, 2005 4.428 4.469 4.411 4.467 3,751,600 +0.06(+1.29%)
Mar 07, 2005 4.336 4.411 4.313 4.410 1,712,518 +0.11(+2.54%)
Mar 04, 2005 4.189 4.309 4.189 4.301 1,512,152 +0.13(+3.12%)
Mar 03, 2005 4.210 4.223 4.134 4.171 1,397,025 +0.01(+0.15%)
Mar 02, 2005 4.237 4.238 4.155 4.164 1,521,008 -0.08(-1.94%)
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