Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley India Investment Fund, Inc. (NY: IIF )

24.89 +0.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.98 11.16 10.97 11.16 120,986 +0.18(+1.64%)
Apr 28, 2005 11.05 11.25 10.95 10.98 167,138 -0.22(-1.95%)
Apr 27, 2005 11.23 11.24 11.12 11.20 142,889 -0.03(-0.27%)
Apr 26, 2005 11.24 11.25 11.05 11.23 128,287 -0.08(-0.75%)
Apr 25, 2005 11.24 11.31 11.20 11.31 168,703 +0.22(+1.97%)
Apr 22, 2005 11.18 11.19 10.95 11.10 222,677 +0.08(+0.73%)
Apr 21, 2005 10.93 11.03 10.89 11.01 295,947 +0.26(+2.43%)
Apr 20, 2005 11.20 11.20 10.72 10.75 221,113 -0.33(-3.01%)
Apr 19, 2005 10.78 11.10 10.77 11.09 175,221 +0.36(+3.40%)
Apr 18, 2005 10.43 10.72 10.26 10.72 334,799 +0.21(+2.04%)
Apr 15, 2005 10.74 10.74 10.49 10.51 286,560 -0.35(-3.18%)
Apr 14, 2005 11.23 11.23 10.80 10.85 269,873 -0.37(-3.28%)
Apr 13, 2005 11.24 11.34 11.21 11.22 90,218 -0.09(-0.81%)
Apr 12, 2005 11.28 11.39 11.12 11.31 184,087 +0.12(+1.10%)
Apr 11, 2005 11.36 11.36 11.12 11.19 167,660 -0.20(-1.78%)
Apr 08, 2005 11.60 11.61 11.31 11.39 120,465 -0.30(-2.59%)
Apr 07, 2005 11.71 11.72 11.60 11.70 141,846 -0.03(-0.29%)
Apr 06, 2005 11.72 11.75 11.68 11.73 124,376 +0.05(+0.46%)
Apr 05, 2005 11.64 11.73 11.63 11.68 163,488 +0.08(+0.66%)
Apr 04, 2005 11.64 11.64 11.52 11.60 104,038 +0.10(+0.83%)
Apr 01, 2005 11.34 11.54 11.34 11.51 385,383 +0.38(+3.38%)
Mar 31, 2005 11.07 11.36 11.07 11.13 359,830 +0.09(+0.80%)
Mar 30, 2005 10.95 11.04 10.90 11.04 211,987 +0.17(+1.55%)
Mar 29, 2005 11.18 11.18 10.86 10.87 299,598 -0.30(-2.71%)
Mar 28, 2005 11.06 11.23 11.06 11.18 133,763 +0.20(+1.78%)
Mar 24, 2005 11.05 11.06 10.83 10.98 219,548 +0.15(+1.34%)
Mar 23, 2005 10.88 10.93 10.64 10.83 480,556 -0.21(-1.88%)
Mar 22, 2005 11.06 11.21 11.01 11.04 281,606 -0.14(-1.23%)
Mar 21, 2005 11.39 11.41 10.97 11.18 526,969 -0.20(-1.79%)
Mar 18, 2005 11.79 11.79 11.38 11.38 306,899 -0.30(-2.53%)
Mar 17, 2005 11.51 11.77 11.51 11.68 318,372 +0.07(+0.56%)
Mar 16, 2005 12.10 12.10 11.60 11.61 250,838 -0.49(-4.03%)
Mar 15, 2005 12.37 12.45 12.03 12.10 258,660 -0.29(-2.35%)
Mar 14, 2005 12.38 12.46 12.33 12.39 120,204 +0.08(+0.68%)
Mar 11, 2005 12.19 12.48 12.19 12.31 170,007 +0.15(+1.23%)
Mar 10, 2005 12.56 12.62 12.08 12.16 242,233 -0.42(-3.32%)
Mar 09, 2005 12.62 12.63 12.44 12.58 185,130 -0.20(-1.53%)
Mar 08, 2005 12.66 12.81 12.64 12.77 403,897 +0.16(+1.25%)
Mar 07, 2005 12.82 12.87 12.49 12.61 335,320 -0.16(-1.29%)
Mar 04, 2005 12.17 12.78 12.17 12.78 545,743 +0.52(+4.22%)
Mar 03, 2005 12.08 12.35 12.08 12.26 324,890 +0.20(+1.69%)
Mar 02, 2005 11.92 12.06 11.87 12.06 218,766 +0.13(+1.09%)
Mar 01, 2005 11.80 11.93 11.71 11.93 221,374 +0.13(+1.07%)
Feb 28, 2005 12.06 12.06 11.77 11.80 406,504 +0.11(+0.92%)
Feb 25, 2005 11.70 11.70 11.55 11.69 299,337 +0.32(+2.83%)
Feb 24, 2005 11.23 11.37 11.20 11.37 149,147 +0.21(+1.93%)
Feb 23, 2005 11.05 11.19 11.01 11.16 202,078 +0.22(+2.00%)
Feb 22, 2005 11.14 11.26 10.89 10.94 262,832 -0.20(-1.79%)
Feb 18, 2005 11.16 11.23 11.05 11.14 158,794 +0.04(+0.35%)
Feb 17, 2005 11.24 11.31 11.09 11.10 158,794 -0.22(-1.93%)
Feb 16, 2005 11.28 11.33 11.26 11.32 237,801 -0.09(-0.81%)
Feb 15, 2005 11.53 11.53 11.41 11.41 191,648 -0.09(-0.80%)
Feb 14, 2005 11.66 11.66 11.47 11.50 276,391 +0.04(+0.33%)
Feb 11, 2005 11.49 11.49 11.37 11.46 219,809 +0.10(+0.88%)
Feb 10, 2005 11.51 11.55 11.31 11.36 271,176 -0.16(-1.40%)
Feb 09, 2005 11.64 11.64 11.35 11.52 170,267 -0.12(-0.99%)
Feb 08, 2005 11.63 11.74 11.58 11.64 131,937 -0.17(-1.46%)
Feb 07, 2005 11.83 11.83 11.66 11.81 213,290 -0.02(-0.16%)
Feb 04, 2005 11.48 11.89 11.48 11.83 259,964 +0.36(+3.11%)
Feb 03, 2005 11.29 11.51 11.23 11.47 329,323 +0.28(+2.50%)
Feb 02, 2005 11.06 11.22 11.05 11.19 358,787 +0.15(+1.35%)
Feb 01, 2005 11.03 11.05 10.83 11.05 297,251 +0.12(+1.05%)
Jan 31, 2005 10.97 10.97 10.93 10.93 171,571 +0.15(+1.39%)
Jan 28, 2005 10.95 10.95 10.76 10.78 152,797 +0.12(+1.12%)
Jan 27, 2005 10.62 10.68 10.62 10.66 119,161 +0.04(+0.40%)
Jan 26, 2005 10.50 10.66 10.49 10.62 98,040 +0.14(+1.35%)
Jan 25, 2005 10.68 10.68 10.45 10.48 106,645 +0.10(+0.92%)
Jan 24, 2005 10.74 10.74 10.35 10.38 186,955 -0.28(-2.66%)
Jan 21, 2005 10.80 10.84 10.66 10.67 113,685 -0.10(-0.93%)
Jan 20, 2005 11.00 11.00 10.76 10.77 199,471 -0.20(-1.85%)
Jan 19, 2005 11.08 11.09 10.89 10.97 236,497 -0.06(-0.52%)
Jan 18, 2005 11.06 11.08 10.83 11.03 313,417 +0.17(+1.59%)
Jan 14, 2005 10.69 10.87 10.57 10.85 140,803 +0.13(+1.25%)
Jan 13, 2005 10.82 10.89 10.66 10.72 339,492 +0.27(+2.61%)
Jan 12, 2005 10.23 10.46 10.23 10.45 284,214 +0.06(+0.55%)
Jan 11, 2005 10.63 10.63 10.21 10.39 352,790 -0.35(-3.25%)
Jan 10, 2005 11.10 11.10 10.61 10.74 232,847 -0.44(-3.91%)
Jan 07, 2005 11.12 11.20 11.03 11.18 217,723 +0.21(+1.89%)
Jan 06, 2005 10.74 11.01 10.72 10.97 189,302 +0.13(+1.20%)
Jan 05, 2005 10.76 11.12 10.55 10.84 820,570 -0.49(-4.37%)
Jan 04, 2005 12.00 12.00 11.24 11.33 402,854 -0.67(-5.59%)
Jan 03, 2005 11.89 12.20 11.89 12.00 300,380 +0.13(+1.10%)
Dec 31, 2004 11.87 11.92 11.74 11.87 108,992 +0.13(+1.14%)
Dec 30, 2004 12.21 12.21 11.51 11.74 280,563 -0.31(-2.58%)
Dec 29, 2004 11.81 12.05 11.79 12.05 247,709 +0.28(+2.38%)
Dec 28, 2004 11.75 11.98 11.72 11.77 272,219 +0.07(+0.62%)
Dec 27, 2004 11.51 11.74 11.41 11.70 186,955 +0.19(+1.67%)
Dec 23, 2004 11.30 11.51 11.29 11.51 271,959 +0.09(+0.81%)
Dec 22, 2004 11.43 11.43 11.33 11.41 207,815 +0.05(+0.44%)
Dec 21, 2004 11.12 11.45 11.12 11.36 286,821 +0.29(+2.60%)
Dec 20, 2004 10.89 11.10 10.89 11.08 176,264 +0.24(+2.23%)
Dec 17, 2004 10.85 10.88 10.78 10.83 156,187 -0.07(-0.60%)
Dec 16, 2004 10.94 11.01 10.88 10.90 174,439 -0.04(-0.38%)
Dec 15, 2004 10.85 10.99 10.66 10.94 268,308 +0.21(+1.93%)
Dec 14, 2004 10.64 10.73 10.57 10.73 233,368 +0.19(+1.78%)
Dec 13, 2004 10.53 10.60 10.47 10.55 262,050 +0.02(+0.18%)
Dec 10, 2004 10.32 10.53 10.32 10.53 193,474 -0.03(-0.33%)
Dec 09, 2004 10.74 10.74 10.44 10.56 136,370 -0.08(-0.76%)
Dec 08, 2004 10.68 10.73 10.53 10.64 163,749 +0.02(+0.20%)
Dec 07, 2004 10.80 10.82 10.62 10.62 161,663 -0.16(-1.52%)
Dec 06, 2004 10.74 10.78 10.59 10.78 203,121 +0.04(+0.39%)
Dec 03, 2004 10.78 10.82 10.59 10.74 259,964 +0.00(+0.04%)
Dec 02, 2004 10.70 10.93 10.68 10.74 291,254 +0.21(+2.00%)
Dec 01, 2004 10.15 10.60 10.15 10.53 241,712 +0.46(+4.53%)
Nov 30, 2004 10.03 10.16 9.971 10.07 143,150 +0.04(+0.38%)
Nov 29, 2004 10.09 10.15 9.979 10.03 294,122 +0.14(+1.40%)
Nov 26, 2004 9.818 9.898 9.818 9.895 61,275 +0.05(+0.47%)
Nov 24, 2004 9.772 10.12 9.741 9.849 197,646 +0.16(+1.70%)
Nov 23, 2004 9.676 9.776 9.549 9.684 102,212 +0.05(+0.48%)
Nov 22, 2004 9.630 9.638 9.434 9.638 167,138 -0.03(-0.28%)
Nov 19, 2004 9.875 9.875 9.657 9.665 152,797 -0.21(-2.14%)
Nov 18, 2004 9.895 10.07 9.856 9.875 71,966 -0.07(-0.69%)
Nov 17, 2004 10.06 10.06 9.910 9.945 103,255 +0.05(+0.54%)
Nov 16, 2004 9.971 9.971 9.799 9.891 73,269 -0.17(-1.68%)
Nov 15, 2004 9.872 10.14 9.872 10.06 181,479 +0.26(+2.62%)
Nov 12, 2004 9.856 9.891 9.791 9.803 160,620 +0.04(+0.43%)
Nov 11, 2004 9.726 9.941 9.630 9.760 227,371 -0.02(-0.20%)
Nov 10, 2004 9.895 9.987 9.780 9.780 165,835 -0.08(-0.78%)
Nov 09, 2004 10.01 10.01 9.787 9.856 338,971 -0.12(-1.15%)
Nov 08, 2004 10.12 10.12 9.814 9.971 338,971 -0.07(-0.69%)
Nov 05, 2004 10.04 10.28 9.991 10.04 449,527 +0.09(+0.93%)
Nov 04, 2004 9.875 9.971 9.764 9.948 466,476 +0.09(+0.89%)
Nov 03, 2004 9.718 9.875 9.688 9.860 227,632 +0.23(+2.43%)
Nov 02, 2004 9.454 9.665 9.446 9.626 224,763 +0.23(+2.45%)
Nov 01, 2004 9.423 9.465 9.377 9.396 127,765 +0.04(+0.41%)
Oct 29, 2004 9.461 9.511 9.300 9.358 111,599 -0.20(-2.05%)
Oct 28, 2004 9.572 9.642 9.473 9.553 160,620 -0.00(-0.04%)
Oct 27, 2004 9.128 9.557 9.128 9.557 177,307 +0.39(+4.27%)
Oct 26, 2004 9.013 9.200 9.013 9.166 142,367 +0.23(+2.53%)
Oct 25, 2004 9.013 9.013 8.821 8.940 189,823 -0.14(-1.56%)
Oct 22, 2004 9.147 9.166 8.940 9.082 197,646 -0.02(-0.17%)
Oct 21, 2004 8.921 9.166 8.921 9.097 215,898 +0.01(+0.08%)
Oct 20, 2004 8.974 9.089 8.821 9.089 258,660 +0.07(+0.77%)
Oct 19, 2004 9.051 9.166 9.020 9.020 129,591 +0.02(+0.26%)
Oct 18, 2004 8.936 9.013 8.782 8.997 191,648 -0.03(-0.34%)
Oct 15, 2004 8.855 9.128 8.782 9.028 80,310 +0.20(+2.30%)
Oct 14, 2004 9.166 9.166 8.802 8.825 301,162 -0.15(-1.67%)
Oct 13, 2004 8.974 9.158 8.867 8.974 356,701 +0.08(+0.86%)
Oct 12, 2004 8.821 9.051 8.821 8.898 286,560 +0.02(+0.22%)
Oct 11, 2004 8.909 8.932 8.710 8.878 95,694 -0.06(-0.64%)
Oct 08, 2004 8.974 8.993 8.867 8.936 94,129 +0.04(+0.47%)
Oct 07, 2004 8.970 9.074 8.894 8.894 224,763 -0.04(-0.43%)
Oct 06, 2004 8.974 8.974 8.782 8.932 91,261 -0.11(-1.19%)
Oct 05, 2004 9.093 9.093 8.844 9.039 181,219 -0.05(-0.59%)
Oct 04, 2004 9.128 9.193 9.051 9.093 249,274 +0.08(+0.94%)
Oct 01, 2004 8.828 9.009 8.828 9.009 190,345 +0.27(+3.07%)
Sep 30, 2004 8.744 8.744 8.614 8.740 109,513 +0.17(+1.97%)
Sep 29, 2004 8.418 8.591 8.311 8.572 116,293 +0.31(+3.71%)
Sep 28, 2004 8.445 8.445 8.249 8.265 165,574 -0.22(-2.58%)
Sep 27, 2004 8.479 8.533 8.403 8.483 158,534 +0.02(+0.27%)
Sep 24, 2004 8.522 8.591 8.437 8.460 88,393 -0.06(-0.68%)
Sep 23, 2004 8.683 8.683 8.361 8.518 136,370 -0.21(-2.37%)
Sep 22, 2004 9.032 9.032 8.671 8.725 230,761 -0.31(-3.40%)
Sep 21, 2004 9.013 9.089 8.936 9.032 102,212 +0.14(+1.60%)
Sep 20, 2004 9.013 9.051 8.633 8.890 223,199 -0.13(-1.49%)
Sep 17, 2004 8.859 9.093 8.840 9.024 267,004 +0.28(+3.20%)
Sep 16, 2004 8.572 8.993 8.572 8.744 235,454 +0.37(+4.40%)
Sep 15, 2004 8.610 8.610 8.299 8.376 88,132 -0.22(-2.59%)
Sep 14, 2004 8.552 8.629 8.552 8.598 218,505 +0.02(+0.18%)
Sep 13, 2004 8.437 8.641 8.426 8.583 186,694 +0.20(+2.43%)
Sep 10, 2004 8.265 8.380 8.207 8.380 165,574 +0.17(+2.10%)
Sep 09, 2004 8.150 8.219 8.065 8.207 327,498 +0.12(+1.52%)
Sep 08, 2004 8.054 8.188 8.035 8.084 234,411 +0.08(+0.96%)
Sep 07, 2004 8.238 8.238 7.962 8.008 208,076 -0.02(-0.29%)
Sep 03, 2004 7.977 8.050 7.962 8.031 70,662 +0.05(+0.62%)
Sep 02, 2004 8.054 8.058 7.900 7.981 214,333 -0.06(-0.72%)
Sep 01, 2004 7.939 8.038 7.862 8.038 235,715 +0.21(+2.75%)
Aug 31, 2004 7.870 7.923 7.751 7.824 132,720 -0.01(-0.15%)
Aug 30, 2004 7.820 8.015 7.747 7.835 283,431 +0.21(+2.71%)
Aug 27, 2004 7.582 7.651 7.509 7.628 182,262 -0.02(-0.30%)
Aug 26, 2004 7.709 7.709 7.609 7.651 199,992 -0.02(-0.25%)
Aug 25, 2004 7.666 7.709 7.601 7.670 166,617 +0.03(+0.45%)
Aug 24, 2004 7.716 7.762 7.624 7.636 83,178 -0.03(-0.35%)
Aug 23, 2004 7.689 7.716 7.609 7.663 45,891 -0.06(-0.75%)
Aug 20, 2004 7.739 7.739 7.594 7.720 72,487 -0.07(-0.84%)
Aug 19, 2004 7.732 7.862 7.732 7.785 163,227 +0.12(+1.50%)
Aug 18, 2004 7.628 7.743 7.517 7.670 206,772 +0.01(+0.10%)
Aug 17, 2004 7.594 7.663 7.548 7.663 154,101 +0.14(+1.89%)
Aug 16, 2004 7.555 7.689 7.521 7.521 141,324 +0.01(+0.15%)
Aug 13, 2004 7.858 7.866 7.479 7.509 227,110 -0.25(-3.26%)
Aug 12, 2004 7.862 7.908 7.709 7.762 109,252 -0.13(-1.70%)
Aug 11, 2004 7.793 7.946 7.793 7.897 209,640 -0.16(-1.95%)
Aug 10, 2004 7.843 8.177 7.843 8.054 149,668 +0.21(+2.69%)
Aug 09, 2004 7.755 7.881 7.739 7.843 160,620 +0.28(+3.70%)
Aug 06, 2004 7.866 7.920 7.548 7.563 244,059 -0.35(-4.36%)
Aug 05, 2004 7.943 8.073 7.870 7.908 80,049 +0.06(+0.78%)
Aug 04, 2004 7.828 7.862 7.747 7.847 120,986 +0.02(+0.29%)
Aug 03, 2004 8.015 8.031 7.820 7.824 201,818 -0.19(-2.39%)
Aug 02, 2004 7.996 8.035 7.920 8.015 177,307 +0.04(+0.48%)
Jul 30, 2004 7.996 8.054 7.958 7.977 323,065 +0.00(+0.00%)
Jul 29, 2004 8.065 8.134 7.954 7.977 205,990 +0.02(+0.29%)
Jul 28, 2004 8.054 8.081 7.881 7.954 93,347 -0.09(-1.14%)
Jul 27, 2004 7.977 8.073 7.900 8.046 59,711 -0.01(-0.10%)
Jul 26, 2004 8.035 8.157 8.008 8.054 102,212 +0.02(+0.19%)
Jul 23, 2004 8.146 8.146 7.966 8.038 56,842 -0.07(-0.80%)
Jul 22, 2004 7.985 8.104 7.977 8.104 101,691 -0.01(-0.09%)
Jul 21, 2004 7.920 8.249 7.920 8.111 251,360 +0.24(+3.02%)
Jul 20, 2004 7.831 7.900 7.766 7.874 137,152 -0.04(-0.48%)
Jul 19, 2004 7.824 8.035 7.824 7.912 208,076 +0.06(+0.73%)
Jul 16, 2004 7.862 7.931 7.828 7.854 88,653 +0.01(+0.15%)
Jul 15, 2004 7.785 7.851 7.785 7.843 76,138 +0.10(+1.29%)
Jul 14, 2004 7.747 7.758 7.628 7.743 251,620 -0.06(-0.79%)
Jul 13, 2004 7.835 7.835 7.670 7.804 78,745 -0.06(-0.78%)
Jul 12, 2004 7.969 8.015 7.839 7.866 93,347 -0.07(-0.82%)
Jul 09, 2004 7.908 7.996 7.854 7.931 201,035 +0.15(+1.87%)
Jul 08, 2004 7.831 7.843 7.747 7.785 125,158 -0.15(-1.93%)
Jul 07, 2004 7.977 8.031 7.889 7.939 249,534 +0.07(+0.88%)
Jul 06, 2004 7.958 7.958 7.812 7.870 127,765 +0.10(+1.33%)
Jul 02, 2004 7.712 7.824 7.693 7.766 100,648 +0.07(+0.95%)
Jul 01, 2004 7.828 7.858 7.670 7.693 93,347 -0.03(-0.45%)
Jun 30, 2004 7.697 7.728 7.655 7.728 139,760 -0.03(-0.35%)
Jun 29, 2004 7.900 7.943 7.670 7.755 101,430 -0.12(-1.56%)
Jun 28, 2004 7.889 7.977 7.877 7.877 147,061 +0.09(+1.13%)
Jun 25, 2004 7.793 7.862 7.743 7.789 54,756 -0.00(-0.05%)
Jun 24, 2004 7.678 7.854 7.678 7.793 137,152 +0.20(+2.63%)
Jun 23, 2004 7.632 7.655 7.555 7.594 240,147 -0.04(-0.50%)
Jun 22, 2004 7.594 7.651 7.517 7.632 47,716 +0.04(+0.51%)
Jun 21, 2004 7.563 7.620 7.517 7.594 115,250 -0.06(-0.75%)
Jun 18, 2004 7.728 7.747 7.632 7.651 128,808 -0.13(-1.68%)
Jun 17, 2004 7.804 7.804 7.709 7.781 130,373 +0.15(+1.96%)
Jun 16, 2004 7.785 7.785 7.574 7.632 180,176 -0.12(-1.49%)
Jun 15, 2004 7.643 7.900 7.643 7.747 438,054 +0.18(+2.43%)
Jun 14, 2004 7.709 7.755 7.498 7.563 239,365 -0.51(-6.32%)
Jun 10, 2004 7.966 8.077 7.950 8.073 59,450 +0.03(+0.38%)
Jun 09, 2004 8.284 8.303 8.035 8.042 173,918 -0.16(-1.92%)
Jun 08, 2004 8.150 8.261 8.130 8.200 201,296 -0.01(-0.09%)
Jun 07, 2004 8.207 8.284 7.977 8.207 287,343 +0.46(+5.94%)
Jun 04, 2004 7.697 7.804 7.697 7.747 88,653 +0.15(+2.02%)
Jun 03, 2004 7.613 7.739 7.536 7.594 288,125 -0.26(-3.37%)
Jun 02, 2004 7.958 7.958 7.797 7.858 195,560 +0.08(+1.09%)
Jun 01, 2004 7.797 7.820 7.732 7.774 218,766 +0.08(+1.00%)
May 28, 2004 7.720 7.781 7.571 7.697 355,137 -0.38(-4.70%)
May 27, 2004 8.188 8.284 8.054 8.077 174,961 -0.10(-1.27%)
May 26, 2004 8.234 8.234 8.119 8.180 163,749 -0.06(-0.74%)
May 25, 2004 8.234 8.242 8.035 8.242 484,728 -0.01(-0.09%)
May 24, 2004 8.315 8.529 8.238 8.249 305,073 +0.18(+2.19%)
May 21, 2004 8.169 8.207 7.985 8.073 274,045 +0.10(+1.20%)
May 20, 2004 8.246 8.334 7.670 7.977 616,405 -0.39(-4.63%)
May 19, 2004 8.207 8.606 8.207 8.364 637,526 +0.23(+2.83%)
May 18, 2004 8.046 8.361 7.996 8.134 1,388,998 +0.77(+10.47%)
May 17, 2004 7.283 7.605 6.903 7.363 2,060,943 -0.46(-5.88%)
May 14, 2004 7.920 8.115 7.689 7.824 1,387,434 -1.05(-11.88%)
May 13, 2004 8.614 9.296 8.614 8.878 478,470 +0.26(+3.07%)
May 12, 2004 8.495 8.667 8.437 8.614 408,851 +0.10(+1.17%)
May 11, 2004 8.349 8.514 8.130 8.514 531,402 +0.13(+1.56%)
May 10, 2004 8.859 8.859 8.361 8.384 651,085 -0.67(-7.37%)
May 07, 2004 9.369 9.492 8.974 9.051 303,770 -0.43(-4.53%)
May 06, 2004 9.895 9.895 9.454 9.480 228,935 -0.37(-3.74%)
May 05, 2004 9.645 9.856 9.626 9.849 141,846 +0.20(+2.11%)
May 04, 2004 9.273 9.676 9.243 9.645 300,641 +0.67(+7.48%)
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.