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 )

23.99 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 15.29 15.79 15.29 15.59 341,578 +0.30(+1.98%)
Aug 30, 2005 15.34 15.34 15.23 15.29 140,021 +0.22(+1.45%)
Aug 29, 2005 14.96 15.11 14.82 15.07 134,284 +0.10(+0.67%)
Aug 26, 2005 15.34 15.40 14.96 14.97 163,749 -0.35(-2.28%)
Aug 25, 2005 15.14 15.47 15.07 15.32 232,586 +0.38(+2.52%)
Aug 24, 2005 14.71 15.22 14.70 14.94 254,228 +0.18(+1.19%)
Aug 23, 2005 14.59 14.87 14.50 14.77 537,660 -0.20(-1.33%)
Aug 22, 2005 15.52 15.54 14.77 14.96 578,336 -0.46(-2.96%)
Aug 19, 2005 15.63 15.69 15.42 15.42 204,686 -0.13(-0.84%)
Aug 18, 2005 15.77 15.92 15.51 15.55 328,801 -0.49(-3.08%)
Aug 17, 2005 15.37 16.07 15.37 16.05 575,207 +0.82(+5.39%)
Aug 16, 2005 15.78 15.80 15.16 15.23 639,351 -0.56(-3.52%)
Aug 15, 2005 16.34 16.61 15.78 15.78 656,821 -0.56(-3.43%)
Aug 12, 2005 16.15 16.45 15.58 16.34 841,691 +0.39(+2.48%)
Aug 11, 2005 15.37 16.02 15.37 15.95 527,751 +0.58(+3.79%)
Aug 10, 2005 15.13 15.55 14.89 15.36 690,197 +0.58(+3.94%)
Aug 09, 2005 14.29 14.89 14.29 14.78 425,278 +0.54(+3.83%)
Aug 08, 2005 14.58 14.59 14.24 14.24 370,260 -0.35(-2.42%)
Aug 05, 2005 14.87 14.91 14.47 14.59 433,100 -0.55(-3.65%)
Aug 04, 2005 15.34 15.34 15.11 15.14 339,492 -0.07(-0.43%)
Aug 03, 2005 14.88 15.28 14.69 15.21 297,251 +0.48(+3.26%)
Aug 02, 2005 14.50 14.73 14.31 14.73 335,842 +0.29(+1.99%)
Aug 01, 2005 14.78 14.78 14.23 14.44 279,520 -0.12(-0.79%)
Jul 29, 2005 14.41 14.55 14.34 14.55 200,775 +0.38(+2.71%)
Jul 28, 2005 14.17 14.27 14.10 14.17 215,116 +0.23(+1.68%)
Jul 27, 2005 13.81 13.98 13.81 13.94 149,407 +0.36(+2.66%)
Jul 26, 2005 14.18 14.31 13.52 13.58 477,427 -0.38(-2.75%)
Jul 25, 2005 14.19 14.35 13.92 13.96 398,160 -0.21(-1.52%)
Jul 22, 2005 14.00 14.34 13.96 14.17 400,768 +0.30(+2.18%)
Jul 21, 2005 13.81 13.93 13.71 13.87 191,909 +0.01(+0.06%)
Jul 20, 2005 13.40 13.86 13.34 13.86 375,214 +0.46(+3.43%)
Jul 19, 2005 13.06 13.48 13.04 13.40 333,495 +0.34(+2.61%)
Jul 18, 2005 13.06 13.07 13.05 13.06 307,159 +0.00(+0.00%)
Jul 15, 2005 13.06 13.12 13.00 13.06 206,772 +0.00(+0.00%)
Jul 14, 2005 13.20 13.33 13.06 13.06 250,838 -0.30(-2.24%)
Jul 13, 2005 13.23 13.42 13.23 13.36 182,522 +0.13(+1.01%)
Jul 12, 2005 13.27 13.27 13.04 13.23 241,973 -0.04(-0.32%)
Jul 11, 2005 13.23 13.46 13.21 13.27 463,868 +0.10(+0.73%)
Jul 08, 2005 12.84 13.21 12.80 13.17 211,726 +0.41(+3.22%)
Jul 07, 2005 12.63 12.76 12.38 12.76 186,434 +0.02(+0.12%)
Jul 06, 2005 12.66 12.79 12.66 12.75 142,107 +0.08(+0.64%)
Jul 05, 2005 12.46 12.71 12.29 12.67 160,880 +0.20(+1.60%)
Jul 01, 2005 12.43 12.58 12.43 12.47 209,119 +0.16(+1.28%)
Jun 30, 2005 12.91 12.99 12.31 12.31 250,838 -0.42(-3.31%)
Jun 29, 2005 12.84 12.94 12.66 12.73 262,050 +0.00(+0.03%)
Jun 28, 2005 12.43 12.73 12.20 12.73 243,798 +0.34(+2.76%)
Jun 27, 2005 12.09 12.41 12.08 12.39 458,132 -0.43(-3.35%)
Jun 24, 2005 12.71 12.91 12.71 12.82 109,774 +0.09(+0.72%)
Jun 23, 2005 12.85 12.85 12.69 12.72 200,514 -0.12(-0.96%)
Jun 22, 2005 12.65 12.85 12.64 12.85 211,205 +0.25(+1.95%)
Jun 21, 2005 12.57 12.65 12.53 12.60 182,783 +0.12(+0.95%)
Jun 20, 2005 12.63 12.63 12.43 12.48 151,493 +0.12(+0.93%)
Jun 17, 2005 12.35 12.41 12.23 12.37 186,173 +0.02(+0.16%)
Jun 16, 2005 12.38 12.41 12.29 12.35 161,402 +0.07(+0.59%)
Jun 15, 2005 12.52 12.66 12.27 12.28 282,910 -0.30(-2.41%)
Jun 14, 2005 12.27 12.59 12.27 12.58 255,792 +0.34(+2.79%)
Jun 13, 2005 12.23 12.33 12.20 12.24 129,069 +0.08(+0.66%)
Jun 10, 2005 12.21 12.26 12.12 12.16 65,186 -0.06(-0.47%)
Jun 09, 2005 12.31 12.31 12.18 12.21 126,201 -0.13(-1.09%)
Jun 08, 2005 12.18 12.48 12.18 12.35 199,471 +0.17(+1.42%)
Jun 07, 2005 12.02 12.18 11.98 12.18 141,324 +0.20(+1.70%)
Jun 06, 2005 11.98 11.98 11.85 11.97 120,204 +0.08(+0.71%)
Jun 03, 2005 11.94 11.97 11.89 11.89 122,290 +0.04(+0.32%)
Jun 02, 2005 11.79 11.88 11.74 11.85 67,533 +0.02(+0.16%)
Jun 01, 2005 11.91 11.95 11.82 11.83 214,855 -0.06(-0.48%)
May 31, 2005 11.98 12.00 11.83 11.89 100,126 -0.03(-0.29%)
May 27, 2005 11.87 11.97 11.85 11.92 105,863 +0.08(+0.65%)
May 26, 2005 11.70 11.86 11.70 11.85 139,238 +0.25(+2.15%)
May 25, 2005 11.74 11.79 11.51 11.60 174,961 -0.17(-1.47%)
May 24, 2005 11.72 11.77 11.61 11.77 60,232 +0.07(+0.59%)
May 23, 2005 11.62 11.81 11.62 11.70 127,244 +0.04(+0.33%)
May 20, 2005 11.65 11.69 11.58 11.66 50,324 -0.02(-0.13%)
May 19, 2005 11.68 11.70 11.62 11.68 86,567 +0.04(+0.36%)
May 18, 2005 11.33 11.64 11.33 11.64 141,585 +0.40(+3.55%)
May 17, 2005 11.68 11.68 11.24 11.24 193,734 -0.44(-3.75%)
May 16, 2005 11.61 11.68 11.57 11.67 169,224 +0.19(+1.67%)
May 13, 2005 11.57 11.69 11.48 11.48 109,252 -0.08(-0.70%)
May 12, 2005 11.60 11.65 11.52 11.56 75,877 -0.01(-0.07%)
May 11, 2005 11.47 11.60 11.47 11.57 143,671 +0.10(+0.90%)
May 10, 2005 11.58 11.58 11.39 11.47 104,298 -0.13(-1.16%)
May 09, 2005 11.58 11.61 11.51 11.60 104,038 +0.10(+0.90%)
May 06, 2005 11.51 11.51 11.35 11.50 88,914 +0.22(+1.97%)
May 05, 2005 11.51 11.51 11.26 11.28 228,675 -0.10(-0.88%)
May 04, 2005 11.33 11.41 11.28 11.38 129,591 +0.20(+1.82%)
May 03, 2005 11.25 11.26 11.14 11.17 71,183 -0.07(-0.65%)
May 02, 2005 10.94 11.25 10.94 11.24 134,545 +0.08(+0.76%)
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%)
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.