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

Tata Motors Ltd ADR (NY: TTM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 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 (%)
Sep 30, 2008 7.590 8.110 7.250 7.660 1,205,002 +0.37(+5.08%)
Sep 29, 2008 8.000 8.010 7.230 7.290 1,612,099 -1.11(-13.21%)
Sep 26, 2008 8.350 8.450 8.150 8.400 0 -0.21(-2.44%)
Sep 25, 2008 8.630 8.820 8.270 8.610 2,695,613 +0.04(+0.47%)
Sep 24, 2008 9.000 9.000 8.500 8.570 947,141 -0.47(-5.20%)
Sep 23, 2008 8.990 9.200 8.800 9.040 772,846 -0.16(-1.74%)
Sep 22, 2008 9.690 9.690 9.020 9.200 863,252 -0.61(-6.22%)
Sep 19, 2008 9.760 10.01 9.330 9.810 0 +0.07(+0.72%)
Sep 18, 2008 8.650 9.990 8.510 9.740 1,791,093 +1.04(+11.95%)
Sep 17, 2008 8.750 9.090 8.550 8.700 1,492,706 -0.28(-3.12%)
Sep 16, 2008 8.560 9.060 8.400 8.980 2,035,416 +0.09(+1.01%)
Sep 15, 2008 8.700 8.950 8.590 8.890 2,031,388 -0.36(-3.89%)
Sep 12, 2008 9.120 9.290 9.050 9.250 1,927,427 +0.08(+0.87%)
Sep 11, 2008 9.220 9.390 9.090 9.170 1,112,049 -0.21(-2.24%)
Sep 10, 2008 9.340 9.450 9.160 9.380 1,390,874 +0.01(+0.11%)
Sep 09, 2008 9.500 9.570 9.260 9.370 985,851 -0.16(-1.68%)
Sep 08, 2008 9.760 9.790 9.400 9.530 811,085 +0.15(+1.60%)
Sep 05, 2008 9.220 9.450 9.190 9.380 0 +0.13(+1.41%)
Sep 04, 2008 9.740 9.740 9.170 9.250 1,227,748 -0.28(-2.94%)
Sep 03, 2008 9.710 9.800 9.400 9.530 738,088 -0.31(-3.15%)
Sep 02, 2008 10.04 10.04 9.610 9.840 1,408,868 -0.02(-0.20%)
Aug 29, 2008 10.00 10.00 9.590 9.860 1,587,063 +0.07(+0.72%)
Aug 28, 2008 9.760 9.870 9.550 9.790 1,073,945 -0.01(-0.10%)
Aug 27, 2008 9.760 9.800 9.550 9.800 661,374 +0.03(+0.31%)
Aug 26, 2008 9.630 9.840 9.570 9.770 787,569 +0.31(+3.28%)
Aug 25, 2008 9.840 9.840 9.450 9.460 703,276 -0.24(-2.47%)
Aug 22, 2008 9.740 9.740 9.360 9.700 1,437,078 +0.40(+4.30%)
Aug 21, 2008 9.470 9.530 9.280 9.300 756,956 -0.15(-1.59%)
Aug 20, 2008 9.510 9.630 9.390 9.450 1,114,357 +0.04(+0.43%)
Aug 19, 2008 9.650 9.670 9.330 9.410 796,479 -0.19(-1.98%)
Aug 18, 2008 9.920 9.920 9.500 9.600 837,723 -0.38(-3.81%)
Aug 15, 2008 9.970 10.12 9.800 9.980 0 +0.03(+0.30%)
Aug 14, 2008 9.730 10.13 9.730 9.950 968,484 +0.11(+1.12%)
Aug 13, 2008 10.21 10.21 9.670 9.840 1,238,545 -0.28(-2.77%)
Aug 12, 2008 10.35 10.42 10.07 10.12 999,805 -0.39(-3.71%)
Aug 11, 2008 10.48 10.71 10.45 10.51 1,206,906 +0.09(+0.86%)
Aug 08, 2008 10.20 10.45 10.00 10.42 1,579,084 +0.46(+4.62%)
Aug 07, 2008 10.30 10.37 9.840 9.960 1,569,814 -0.17(-1.68%)
Aug 06, 2008 10.16 10.24 9.910 10.13 942,200 +0.07(+0.70%)
Aug 05, 2008 9.570 10.15 9.460 10.06 2,399,069 +0.80(+8.64%)
Aug 04, 2008 9.380 9.510 9.250 9.260 1,095,293 -0.26(-2.73%)
Aug 01, 2008 9.440 9.580 9.270 9.520 1,154,065 +0.17(+1.82%)
Jul 31, 2008 9.300 9.549 9.160 9.350 1,605,165 -0.12(-1.27%)
Jul 30, 2008 9.840 10.00 9.270 9.470 1,780,261 -0.47(-4.73%)
Jul 29, 2008 9.940 9.950 9.240 9.940 1,123,259 +0.51(+5.41%)
Jul 28, 2008 10.21 10.21 9.340 9.430 1,437,695 -0.67(-6.63%)
Jul 25, 2008 10.17 10.19 9.740 10.10 1,407,494 +0.07(+0.70%)
Jul 24, 2008 10.65 10.74 9.920 10.03 1,344,332 -0.72(-6.70%)
Jul 23, 2008 10.65 10.80 10.57 10.75 1,707,933 +0.24(+2.28%)
Jul 22, 2008 9.900 10.51 9.670 10.51 2,165,936 +0.46(+4.58%)
Jul 21, 2008 10.05 10.16 9.969 10.05 1,900,024 +0.03(+0.30%)
Jul 18, 2008 10.19 10.59 10.00 10.02 1,646,550 -0.09(-0.89%)
Jul 17, 2008 9.950 10.18 9.640 10.11 1,245,603 +0.34(+3.48%)
Jul 16, 2008 9.300 9.860 9.050 9.770 2,426,175 +0.46(+4.94%)
Jul 15, 2008 9.100 9.450 8.960 9.310 2,060,169 +0.01(+0.11%)
Jul 14, 2008 9.500 9.500 9.230 9.300 1,860,751 -0.07(-0.75%)
Jul 11, 2008 9.370 9.440 9.220 9.370 2,770,280 -0.01(-0.11%)
Jul 10, 2008 9.480 9.480 9.260 9.380 1,863,436 +0.01(+0.11%)
Jul 09, 2008 9.270 9.440 9.170 9.370 1,179,288 +0.34(+3.77%)
Jul 08, 2008 8.920 9.060 8.660 9.030 1,903,566 -0.11(-1.20%)
Jul 07, 2008 9.150 9.290 8.990 9.140 1,312,483 +0.24(+2.70%)
Jul 04, 2008 9.350 9.350 8.900 8.900 1,294,470 +0.00(+0.00%)
Jul 03, 2008 9.350 9.350 8.900 8.900 1,294,470 -0.50(-5.32%)
Jul 02, 2008 9.740 9.740 9.330 9.400 1,348,416 -0.21(-2.19%)
Jul 01, 2008 9.730 9.840 9.470 9.610 1,279,220 -0.44(-4.38%)
Jun 30, 2008 9.990 10.18 9.755 10.05 1,553,054 +0.08(+0.80%)
Jun 27, 2008 10.57 10.59 9.630 9.970 2,803,868 -0.69(-6.47%)
Jun 26, 2008 11.28 11.28 10.55 10.66 1,422,325 -0.61(-5.41%)
Jun 25, 2008 11.14 11.27 10.94 11.27 1,623,553 +0.28(+2.55%)
Jun 24, 2008 11.26 11.32 10.99 10.99 1,000,795 -0.37(-3.26%)
Jun 23, 2008 11.47 11.61 11.24 11.36 888,526 -0.10(-0.87%)
Jun 20, 2008 11.52 11.61 11.37 11.46 888,207 -0.41(-3.45%)
Jun 19, 2008 11.96 11.99 11.71 11.87 1,119,871 -0.12(-1.00%)
Jun 18, 2008 12.37 12.37 11.94 11.99 1,476,798 -0.26(-2.12%)
Jun 17, 2008 12.11 12.60 12.11 12.25 1,445,792 +0.22(+1.83%)
Jun 16, 2008 12.20 12.24 11.96 12.03 1,206,057 -0.40(-3.22%)
Jun 13, 2008 12.31 12.43 12.11 12.43 1,872,820 -0.05(-0.40%)
Jun 12, 2008 11.98 12.50 11.81 12.48 3,692,337 +0.73(+6.21%)
Jun 11, 2008 12.06 12.06 11.70 11.75 1,650,506 -0.27(-2.25%)
Jun 10, 2008 12.07 12.25 12.01 12.02 1,800,401 -0.15(-1.23%)
Jun 09, 2008 12.47 12.47 12.10 12.17 1,923,657 -0.33(-2.64%)
Jun 06, 2008 12.76 12.84 12.49 12.50 1,569,760 -0.44(-3.40%)
Jun 05, 2008 12.75 12.95 12.53 12.94 2,915,031 -0.15(-1.15%)
Jun 04, 2008 12.80 13.10 12.76 13.09 1,833,208 -0.21(-1.58%)
Jun 03, 2008 13.51 13.55 13.25 13.30 1,486,874 -0.02(-0.15%)
Jun 02, 2008 13.50 13.73 13.26 13.32 1,685,343 -0.54(-3.90%)
May 30, 2008 13.83 14.04 13.50 13.86 2,753,872 +0.01(+0.07%)
May 29, 2008 13.99 14.00 13.62 13.85 5,279,695 -0.68(-4.68%)
May 28, 2008 14.86 15.06 14.51 14.53 1,689,378 -0.30(-2.02%)
May 27, 2008 14.87 14.94 14.52 14.83 1,544,134 -0.35(-2.31%)
May 26, 2008 15.18 15.29 14.96 15.18 0 +0.00(+0.00%)
May 23, 2008 15.18 15.29 14.96 15.18 815,922 -0.22(-1.43%)
May 22, 2008 15.53 15.53 15.22 15.40 677,212 -0.13(-0.84%)
May 21, 2008 15.90 15.98 15.47 15.53 1,594,730 -0.29(-1.83%)
May 20, 2008 16.00 16.02 15.62 15.82 803,166 -0.14(-0.88%)
May 19, 2008 16.04 16.15 15.88 15.96 614,581 -0.06(-0.37%)
May 16, 2008 15.88 16.02 15.77 16.02 745,486 +0.02(+0.12%)
May 15, 2008 15.80 16.00 15.55 16.00 874,872 -0.04(-0.25%)
May 14, 2008 15.93 16.09 15.91 16.04 641,954 +0.05(+0.31%)
May 13, 2008 16.07 16.07 15.86 15.99 631,238 -0.08(-0.50%)
May 12, 2008 16.03 16.36 15.99 16.07 712,253 +0.11(+0.69%)
May 09, 2008 16.05 16.05 15.79 15.96 493,669 -0.20(-1.24%)
May 08, 2008 16.35 16.37 15.86 16.16 780,198 -0.21(-1.28%)
May 07, 2008 16.84 16.90 16.26 16.37 679,839 -0.51(-3.02%)
May 06, 2008 16.87 16.98 16.61 16.88 679,145 +0.04(+0.24%)
May 05, 2008 17.10 17.10 16.72 16.84 747,268 -0.31(-1.81%)
May 02, 2008 17.19 17.38 16.90 17.15 1,368,620 +0.16(+0.94%)
May 01, 2008 16.60 17.09 16.60 16.99 823,624 +0.45(+2.72%)
Apr 30, 2008 16.30 16.82 16.25 16.54 1,087,322 +0.35(+2.16%)
Apr 29, 2008 15.90 16.22 15.89 16.19 709,434 +0.31(+1.95%)
Apr 28, 2008 15.97 16.09 15.81 15.88 739,259 -0.20(-1.24%)
Apr 25, 2008 16.19 16.22 15.90 16.08 643,571 -0.05(-0.31%)
Apr 24, 2008 16.01 16.17 15.80 16.13 525,381 +0.14(+0.88%)
Apr 23, 2008 15.55 16.02 15.55 15.99 558,738 +0.38(+2.43%)
Apr 22, 2008 16.00 16.00 15.60 15.61 572,583 -0.14(-0.89%)
Apr 21, 2008 15.94 15.94 15.59 15.75 871,980 -0.09(-0.57%)
Apr 18, 2008 15.66 15.89 15.52 15.84 699,178 +0.28(+1.80%)
Apr 17, 2008 15.55 15.61 15.30 15.56 406,160 -0.01(-0.06%)
Apr 16, 2008 15.59 15.65 15.25 15.57 907,992 -0.02(-0.13%)
Apr 15, 2008 15.37 15.64 15.28 15.59 781,853 +0.44(+2.90%)
Apr 14, 2008 15.02 15.22 15.01 15.15 634,008 -0.02(-0.13%)
Apr 11, 2008 15.60 15.60 15.01 15.17 874,790 -0.45(-2.88%)
Apr 10, 2008 15.58 15.63 15.26 15.62 743,884 +0.18(+1.17%)
Apr 09, 2008 15.70 15.92 15.41 15.44 678,169 -0.24(-1.53%)
Apr 08, 2008 15.92 15.98 15.57 15.68 747,551 -0.31(-1.94%)
Apr 07, 2008 16.24 16.24 15.75 15.99 899,532 +0.06(+0.38%)
Apr 04, 2008 15.71 16.09 15.52 15.93 1,789,429 -0.21(-1.30%)
Apr 03, 2008 16.12 16.25 15.70 16.14 1,229,952 -0.10(-0.62%)
Apr 02, 2008 16.13 16.28 15.80 16.24 1,659,330 +0.11(+0.68%)
Apr 01, 2008 15.82 16.36 15.72 16.13 3,596,314 +0.51(+3.27%)
Mar 31, 2008 15.86 15.98 15.40 15.62 1,243,705 -0.17(-1.08%)
Mar 28, 2008 15.67 16.13 15.58 15.79 975,416 +0.16(+1.02%)
Mar 27, 2008 16.64 16.69 15.55 15.63 1,541,835 -0.55(-3.40%)
Mar 26, 2008 17.24 17.33 16.00 16.18 2,504,106 -1.18(-6.80%)
Mar 25, 2008 17.22 17.50 16.84 17.36 1,325,340 +0.50(+2.97%)
Mar 24, 2008 16.33 16.90 16.20 16.86 1,077,545 +1.01(+6.37%)
Mar 21, 2008 16.00 16.00 15.42 15.85 1,650,950 +0.00(+0.00%)
Mar 20, 2008 16.00 16.00 15.42 15.85 1,650,950 -0.06(-0.38%)
Mar 19, 2008 16.32 16.32 15.66 15.91 1,655,429 -0.15(-0.93%)
Mar 18, 2008 15.80 16.58 15.55 16.06 1,608,764 +1.08(+7.21%)
Mar 17, 2008 15.18 15.31 14.71 14.98 1,655,010 -0.45(-2.92%)
Mar 14, 2008 15.98 16.11 15.40 15.43 989,458 -0.35(-2.22%)
Mar 13, 2008 15.70 15.91 15.49 15.78 1,292,074 -0.21(-1.31%)
Mar 12, 2008 16.15 16.20 15.86 15.99 994,079 -0.63(-3.79%)
Mar 11, 2008 16.12 16.64 15.95 16.62 1,756,593 +0.64(+4.01%)
Mar 10, 2008 16.42 16.46 15.98 15.98 1,266,002 -0.17(-1.05%)
Mar 07, 2008 16.66 16.67 16.10 16.15 1,278,023 -0.76(-4.49%)
Mar 06, 2008 17.33 17.37 16.89 16.91 771,127 -0.37(-2.14%)
Mar 05, 2008 17.39 17.61 17.12 17.28 1,237,788 +0.09(+0.52%)
Mar 04, 2008 17.65 17.84 17.12 17.19 950,478 -0.41(-2.33%)
Mar 03, 2008 17.50 17.74 17.47 17.60 1,050,010 +0.08(+0.46%)
Feb 29, 2008 17.63 17.75 17.50 17.52 1,099,845 -0.20(-1.13%)
Feb 28, 2008 18.03 18.03 17.52 17.72 679,033 -0.30(-1.66%)
Feb 27, 2008 18.16 18.20 17.89 18.02 697,223 -0.12(-0.66%)
Feb 26, 2008 18.05 18.19 17.76 18.14 921,078 +0.02(+0.11%)
Feb 25, 2008 17.93 18.20 17.71 18.12 670,968 +0.41(+2.32%)
Feb 22, 2008 17.86 17.90 17.52 17.71 658,416 -0.15(-0.84%)
Feb 21, 2008 18.14 18.24 17.77 17.86 572,477 -0.13(-0.72%)
Feb 20, 2008 18.01 18.18 17.79 17.99 1,208,782 -0.44(-2.39%)
Feb 19, 2008 18.75 18.88 18.40 18.43 483,580 -0.08(-0.43%)
Feb 18, 2008 18.48 18.73 18.43 18.51 0 +0.00(+0.00%)
Feb 15, 2008 18.48 18.73 18.43 18.51 461,856 +0.08(+0.43%)
Feb 14, 2008 18.79 18.82 18.10 18.43 609,125 -0.15(-0.81%)
Feb 13, 2008 18.55 18.64 18.38 18.58 626,619 +0.30(+1.64%)
Feb 12, 2008 17.80 18.42 17.80 18.28 866,496 +0.56(+3.16%)
Feb 11, 2008 18.19 18.24 17.63 17.72 990,434 -0.56(-3.06%)
Feb 08, 2008 18.28 18.51 18.06 18.28 1,030,092 -0.26(-1.40%)
Feb 07, 2008 18.25 18.71 18.08 18.54 896,592 +0.14(+0.76%)
Feb 06, 2008 18.77 18.95 18.35 18.40 622,449 -0.11(-0.59%)
Feb 05, 2008 19.44 19.44 18.25 18.51 1,617,326 -1.32(-6.66%)
Feb 04, 2008 19.94 20.05 19.64 19.83 1,376,636 +0.08(+0.41%)
Feb 01, 2008 19.01 19.80 19.01 19.75 1,407,454 +1.25(+6.76%)
Jan 31, 2008 18.33 18.65 17.97 18.50 951,439 +0.03(+0.16%)
Jan 30, 2008 18.44 18.84 18.04 18.47 1,074,661 -0.13(-0.70%)
Jan 29, 2008 18.51 18.76 18.33 18.60 846,212 +0.08(+0.43%)
Jan 28, 2008 18.39 18.52 17.95 18.52 539,254 +0.29(+1.59%)
Jan 25, 2008 18.20 18.68 17.96 18.23 796,623 +0.49(+2.76%)
Jan 24, 2008 17.19 17.89 17.08 17.74 1,323,071 +0.11(+0.62%)
Jan 23, 2008 17.13 17.78 16.71 17.63 2,616,500 -0.15(-0.84%)
Jan 22, 2008 16.46 17.80 16.46 17.78 1,404,528 -0.05(-0.28%)
Jan 21, 2008 17.99 18.12 17.40 17.83 0 +0.00(+0.00%)
Jan 18, 2008 17.99 18.12 17.40 17.83 1,199,128 -0.13(-0.72%)
Jan 17, 2008 18.33 18.70 17.86 17.96 1,023,194 -0.13(-0.72%)
Jan 16, 2008 18.80 19.02 18.00 18.09 2,127,629 -0.39(-2.11%)
Jan 15, 2008 19.77 19.77 18.48 18.48 1,669,082 -1.39(-7.00%)
Jan 14, 2008 19.77 19.99 19.62 19.87 843,015 +0.39(+2.00%)
Jan 11, 2008 20.05 20.05 19.48 19.48 1,040,359 -0.40(-2.01%)
Jan 10, 2008 19.24 19.97 19.24 19.88 1,747,239 +0.04(+0.20%)
Jan 09, 2008 19.17 19.91 19.17 19.84 1,198,285 +0.99(+5.25%)
Jan 08, 2008 19.73 19.89 18.70 18.85 1,691,784 -1.10(-5.51%)
Jan 07, 2008 19.56 19.98 19.46 19.95 1,232,740 +0.63(+3.26%)
Jan 04, 2008 19.64 19.78 19.28 19.32 1,727,625 -0.33(-1.68%)
Jan 03, 2008 19.71 19.89 19.47 19.65 1,851,768 +0.20(+1.03%)
Jan 02, 2008 19.63 19.76 19.26 19.45 1,994,900 +0.59(+3.13%)
Jan 01, 2008 18.80 18.93 18.42 18.86 592,618 +0.00(+0.00%)
Dec 31, 2007 18.80 18.93 18.42 18.86 592,618 +0.33(+1.78%)
Dec 28, 2007 18.51 18.69 18.43 18.53 509,173 +0.35(+1.93%)
Dec 27, 2007 19.00 19.25 18.07 18.18 883,970 -1.25(-6.43%)
Dec 26, 2007 19.26 19.50 19.14 19.43 752,195 +0.01(+0.05%)
Dec 24, 2007 18.68 19.42 18.68 19.42 699,480 +0.95(+5.14%)
Dec 21, 2007 18.42 18.65 18.33 18.47 961,127 +0.18(+0.98%)
Dec 20, 2007 17.67 18.56 17.66 18.29 1,159,251 +0.92(+5.30%)
Dec 19, 2007 17.82 17.82 17.27 17.37 892,430 -0.41(-2.31%)
Dec 18, 2007 18.02 18.02 17.51 17.78 806,710 +0.30(+1.72%)
Dec 17, 2007 18.27 18.27 17.34 17.48 1,295,500 -1.01(-5.46%)
Dec 14, 2007 18.56 18.82 18.48 18.49 533,792 -0.37(-1.96%)
Dec 13, 2007 18.95 19.18 18.66 18.86 880,974 -0.12(-0.63%)
Dec 12, 2007 19.74 19.74 18.97 18.98 667,555 -0.35(-1.81%)
Dec 11, 2007 19.67 19.67 19.24 19.33 988,800 -0.16(-0.82%)
Dec 10, 2007 19.34 19.68 19.32 19.49 978,730 +0.05(+0.26%)
Dec 07, 2007 19.35 19.55 19.23 19.44 645,045 +0.02(+0.10%)
Dec 06, 2007 19.65 19.65 19.18 19.42 643,700 -0.17(-0.87%)
Dec 05, 2007 19.18 19.66 19.18 19.59 1,493,016 +0.85(+4.54%)
Dec 04, 2007 18.60 18.76 18.43 18.74 449,980 +0.32(+1.74%)
Dec 03, 2007 18.49 18.70 18.25 18.42 464,550 -0.25(-1.34%)
Nov 30, 2007 18.25 18.96 18.25 18.67 1,012,218 +0.65(+3.61%)
Nov 29, 2007 18.60 18.60 17.97 18.02 997,438 -0.68(-3.64%)
Nov 28, 2007 18.00 18.73 17.97 18.70 1,869,358 +0.96(+5.41%)
Nov 27, 2007 17.73 18.00 17.53 17.74 1,026,289 +0.26(+1.49%)
Nov 26, 2007 18.05 18.17 17.47 17.48 884,186 -0.68(-3.74%)
Nov 23, 2007 17.31 18.16 17.31 18.16 775,666 +1.26(+7.46%)
Nov 21, 2007 17.30 17.39 16.67 16.90 1,038,510 -0.59(-3.37%)
Nov 20, 2007 17.59 17.76 17.29 17.49 856,724 +0.23(+1.33%)
Nov 19, 2007 17.66 17.66 17.10 17.26 654,026 -0.36(-2.04%)
Nov 16, 2007 17.37 17.62 17.17 17.62 609,600 +0.52(+3.04%)
Nov 15, 2007 17.55 17.66 17.08 17.10 866,636 -0.44(-2.51%)
Nov 14, 2007 18.09 18.20 17.47 17.54 662,111 -0.21(-1.18%)
Nov 13, 2007 17.25 17.84 17.21 17.75 925,580 +1.00(+5.97%)
Nov 12, 2007 17.29 17.29 16.60 16.75 871,464 -0.34(-1.99%)
Nov 09, 2007 17.50 17.73 17.02 17.09 1,101,100 -0.56(-3.17%)
Nov 08, 2007 17.80 18.01 17.18 17.65 1,120,554 +0.00(+0.00%)
Nov 07, 2007 18.15 18.33 17.53 17.65 1,272,740 -0.53(-2.92%)
Nov 06, 2007 18.12 18.35 17.90 18.18 1,110,401 -0.01(-0.05%)
Nov 05, 2007 18.55 18.65 18.06 18.19 1,219,080 -0.41(-2.20%)
Nov 02, 2007 19.39 19.40 18.44 18.60 1,554,800 -0.08(-0.43%)
Nov 01, 2007 19.15 19.30 18.60 18.68 1,562,200 -1.02(-5.18%)
Oct 31, 2007 19.95 20.00 19.32 19.70 1,976,700 -0.30(-1.50%)
Oct 30, 2007 19.85 20.26 19.68 20.00 1,471,700 -0.85(-4.08%)
Oct 29, 2007 20.42 20.87 20.39 20.85 717,000 +0.56(+2.76%)
Oct 26, 2007 20.21 20.35 20.03 20.29 1,064,800 +0.79(+4.05%)
Oct 25, 2007 19.90 20.00 19.39 19.50 692,100 -0.18(-0.91%)
Oct 24, 2007 19.76 20.10 19.54 19.68 875,500 -0.49(-2.43%)
Oct 23, 2007 19.81 20.19 19.79 20.17 1,089,400 +0.80(+4.13%)
Oct 22, 2007 19.40 19.55 19.01 19.37 868,600 +0.07(+0.36%)
Oct 19, 2007 19.60 19.60 19.11 19.30 733,800 -0.44(-2.23%)
Oct 18, 2007 19.39 19.77 19.25 19.74 1,090,600 -0.08(-0.40%)
Oct 17, 2007 20.24 20.24 19.50 19.82 1,249,400 +0.44(+2.27%)
Oct 16, 2007 20.53 20.62 18.71 19.38 2,850,600 -1.15(-5.60%)
Oct 15, 2007 20.83 21.00 20.37 20.53 946,500 -0.10(-0.48%)
Oct 12, 2007 20.65 20.85 20.51 20.63 567,651 -0.12(-0.58%)
Oct 11, 2007 21.01 21.30 20.51 20.75 1,883,400 +0.49(+2.42%)
Oct 10, 2007 20.20 20.43 20.15 20.26 1,689,900 +0.34(+1.71%)
Oct 09, 2007 19.95 20.05 19.83 19.92 1,089,900 +0.55(+2.84%)
Oct 08, 2007 19.50 19.50 19.14 19.37 744,100 -0.38(-1.92%)
Oct 05, 2007 19.67 19.75 19.33 19.75 952,200 +0.01(+0.05%)
Oct 04, 2007 19.90 20.00 19.61 19.74 1,146,300 +0.33(+1.70%)
Oct 03, 2007 19.71 19.71 19.28 19.41 1,119,000 +0.01(+0.05%)
Oct 02, 2007 19.55 19.59 19.30 19.40 744,900 -0.17(-0.87%)
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.