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

Icici Bank Ltd ADR (NY: IBN )

30.60 -0.68 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2016 6.217 6.243 6.148 6.192 11,864,994 +0.01(+0.14%)
May 27, 2016 6.209 6.183 6.183 6.183 8,402,435 +0.07(+1.13%)
May 26, 2016 6.183 6.217 6.080 6.114 7,475,389 +0.03(+0.57%)
May 25, 2016 5.993 6.179 5.968 6.080 11,361,871 +0.28(+4.90%)
May 24, 2016 5.821 5.830 5.744 5.795 6,554,450 +0.03(+0.60%)
May 23, 2016 5.692 5.808 5.671 5.761 9,926,616 +0.03(+0.60%)
May 20, 2016 5.709 5.718 5.675 5.727 6,216,049 +0.03(+0.45%)
May 19, 2016 5.787 5.873 5.658 5.701 15,746,341 -0.22(-3.64%)
May 18, 2016 5.838 5.993 5.830 5.916 14,014,390 +0.08(+1.33%)
May 17, 2016 5.882 5.916 5.821 5.838 9,682,008 -0.04(-0.73%)
May 16, 2016 5.744 5.938 5.735 5.882 7,699,030 +0.08(+1.34%)
May 13, 2016 5.942 5.950 5.744 5.804 10,595,420 -0.22(-3.58%)
May 12, 2016 6.088 6.105 5.993 6.019 17,583,716 -0.04(-0.71%)
May 11, 2016 5.916 6.071 5.813 6.062 25,985,398 +0.12(+2.03%)
May 10, 2016 5.795 5.976 5.787 5.942 12,652,451 +0.15(+2.53%)
May 09, 2016 5.770 5.830 5.744 5.795 17,779,142 +0.09(+1.51%)
May 06, 2016 5.606 5.718 5.563 5.709 14,355,728 +0.12(+2.16%)
May 05, 2016 5.554 5.727 5.554 5.589 13,537,321 +0.09(+1.72%)
May 04, 2016 5.511 5.580 5.442 5.494 14,154,934 -0.08(-1.39%)
May 03, 2016 5.666 5.675 5.425 5.572 26,560,948 -0.27(-4.57%)
May 02, 2016 5.907 5.925 5.744 5.838 22,370,856 -0.23(-3.83%)
Apr 29, 2016 6.097 6.230 6.045 6.071 19,615,628 -0.25(-3.95%)
Apr 28, 2016 6.329 6.372 6.245 6.321 16,622,140 -0.12(-1.87%)
Apr 27, 2016 6.420 6.476 6.407 6.441 12,863,131 -0.09(-1.45%)
Apr 26, 2016 6.631 6.631 6.484 6.536 14,757,262 +0.00(+0.00%)
Apr 25, 2016 6.639 6.657 6.484 6.536 14,496,680 -0.16(-2.44%)
Apr 22, 2016 6.674 6.760 6.613 6.700 23,191,454 -0.06(-0.89%)
Apr 21, 2016 6.545 6.820 6.545 6.760 27,618,650 +0.42(+6.66%)
Apr 20, 2016 6.329 6.355 6.286 6.338 6,902,876 +0.01(+0.14%)
Apr 19, 2016 6.329 6.372 6.303 6.329 4,727,067 +0.08(+1.24%)
Apr 18, 2016 6.183 6.312 6.148 6.252 12,339,319 -0.12(-1.89%)
Apr 15, 2016 6.372 6.446 6.347 6.372 5,061,704 +0.05(+0.82%)
Apr 14, 2016 6.364 6.372 6.286 6.321 7,723,319 -0.07(-1.08%)
Apr 13, 2016 6.252 6.415 6.226 6.390 13,370,379 +0.28(+4.65%)
Apr 12, 2016 5.925 6.148 5.907 6.105 20,824,100 +0.33(+5.66%)
Apr 11, 2016 5.813 5.847 5.761 5.778 10,504,622 +0.02(+0.30%)
Apr 08, 2016 5.795 5.821 5.735 5.761 7,227,450 +0.09(+1.52%)
Apr 07, 2016 5.718 5.761 5.641 5.675 10,642,066 -0.16(-2.66%)
Apr 06, 2016 5.757 5.830 5.683 5.830 10,019,150 -0.03(-0.59%)
Apr 05, 2016 5.795 5.899 5.718 5.864 11,480,407 -0.22(-3.68%)
Apr 04, 2016 6.166 6.167 6.019 6.088 7,677,371 -0.08(-1.26%)
Apr 01, 2016 6.166 6.183 6.011 6.166 10,056,987 +0.00(+0.00%)
Mar 31, 2016 6.028 6.226 6.019 6.166 14,594,750 +0.05(+0.85%)
Mar 30, 2016 6.123 6.235 6.088 6.114 11,497,065 +0.22(+3.80%)
Mar 29, 2016 5.752 5.916 5.709 5.890 8,961,440 +0.16(+2.86%)
Mar 28, 2016 5.795 5.830 5.658 5.727 10,015,084 -0.19(-3.20%)
Mar 24, 2016 5.873 5.916 5.916 5.916 9,782,596 -0.01(-0.15%)
Mar 23, 2016 5.950 5.968 5.882 5.925 8,983,341 -0.03(-0.43%)
Mar 22, 2016 5.942 5.959 5.890 5.950 7,996,355 -0.08(-1.29%)
Mar 21, 2016 6.037 6.071 6.011 6.028 7,524,410 +0.04(+0.72%)
Mar 18, 2016 5.847 6.019 5.838 5.985 14,364,496 +0.16(+2.81%)
Mar 17, 2016 5.752 5.847 5.671 5.821 8,882,999 +0.06(+1.05%)
Mar 16, 2016 5.770 5.804 5.623 5.761 12,006,803 +0.19(+3.40%)
Mar 15, 2016 5.658 5.666 5.511 5.572 10,292,609 -0.16(-2.85%)
Mar 14, 2016 5.640 5.770 5.606 5.735 7,599,657 +0.09(+1.52%)
Mar 11, 2016 5.494 5.666 5.468 5.649 13,154,196 +0.25(+4.63%)
Mar 10, 2016 5.537 5.554 5.348 5.399 13,819,775 -0.13(-2.34%)
Mar 09, 2016 5.485 5.567 5.417 5.528 11,918,778 +0.16(+3.05%)
Mar 08, 2016 5.528 5.554 5.313 5.365 20,575,166 -0.30(-5.32%)
Mar 07, 2016 5.580 5.718 5.494 5.666 9,070,053 +0.06(+1.08%)
Mar 04, 2016 5.632 5.658 5.477 5.606 20,542,898 -0.09(-1.66%)
Mar 03, 2016 5.460 5.718 5.442 5.701 25,669,910 +0.26(+4.75%)
Mar 02, 2016 5.485 5.503 5.373 5.442 16,072,401 +0.17(+3.27%)
Mar 01, 2016 5.262 5.339 5.124 5.270 33,944,924 +0.39(+7.94%)
Feb 29, 2016 4.719 5.020 4.710 4.883 36,099,348 +0.31(+6.78%)
Feb 26, 2016 4.581 4.654 4.538 4.573 27,009,632 +0.11(+2.51%)
Feb 25, 2016 4.555 4.629 4.435 4.461 31,086,256 -0.24(-5.13%)
Feb 24, 2016 4.598 4.728 4.512 4.702 19,084,060 +0.02(+0.37%)
Feb 23, 2016 4.753 4.762 4.667 4.685 18,357,334 -0.24(-4.90%)
Feb 22, 2016 4.900 4.934 4.857 4.926 36,168,480 +0.06(+1.24%)
Feb 19, 2016 4.848 4.883 4.796 4.865 18,904,068 +0.04(+0.89%)
Feb 18, 2016 4.848 4.891 4.779 4.822 27,390,484 +0.07(+1.45%)
Feb 17, 2016 4.784 4.796 4.728 4.753 26,451,170 -0.07(-1.43%)
Feb 16, 2016 4.865 4.891 4.753 4.822 32,811,776 +0.12(+2.56%)
Feb 12, 2016 4.779 4.702 4.702 4.702 30,545,052 -0.07(-1.44%)
Feb 11, 2016 4.900 4.900 4.736 4.771 29,944,148 -0.27(-5.30%)
Feb 10, 2016 5.141 5.158 5.038 5.038 22,599,012 -0.03(-0.51%)
Feb 09, 2016 5.132 5.132 5.033 5.063 23,590,026 -0.02(-0.34%)
Feb 08, 2016 5.184 5.193 4.990 5.081 12,430,236 -0.17(-3.28%)
Feb 05, 2016 5.322 5.322 5.244 5.253 15,665,395 -0.01(-0.16%)
Feb 04, 2016 5.141 5.270 5.089 5.262 34,578,832 +0.11(+2.17%)
Feb 03, 2016 5.201 5.218 5.063 5.150 24,140,376 -0.03(-0.66%)
Feb 02, 2016 5.356 5.356 5.175 5.184 16,930,128 -0.34(-6.23%)
Feb 01, 2016 5.563 5.640 5.511 5.528 15,771,623 -0.20(-3.46%)
Jan 29, 2016 5.744 5.744 5.640 5.727 15,675,595 +0.09(+1.68%)
Jan 28, 2016 5.744 5.744 5.589 5.632 28,342,760 -0.41(-6.84%)
Jan 27, 2016 5.976 6.148 5.968 6.045 7,403,389 -0.03(-0.57%)
Jan 26, 2016 5.976 6.097 5.942 6.080 8,330,792 +0.12(+2.02%)
Jan 25, 2016 5.907 5.993 5.856 5.959 10,258,294 +0.02(+0.29%)
Jan 22, 2016 5.950 6.028 5.899 5.942 10,402,286 +0.11(+1.92%)
Jan 21, 2016 5.692 5.864 5.589 5.830 23,351,546 +0.18(+3.20%)
Jan 20, 2016 5.528 5.705 5.528 5.649 17,757,930 -0.04(-0.76%)
Jan 19, 2016 5.692 5.813 5.666 5.692 11,422,678 +0.11(+2.01%)
Jan 15, 2016 5.666 5.580 5.580 5.580 16,006,618 -0.41(-6.90%)
Jan 14, 2016 5.950 6.011 5.864 5.993 10,309,688 -0.01(-0.14%)
Jan 13, 2016 6.088 6.157 5.976 6.002 13,676,210 -0.01(-0.14%)
Jan 12, 2016 6.088 6.097 5.907 6.011 16,710,808 -0.10(-1.69%)
Jan 11, 2016 6.123 6.159 6.088 6.114 11,069,519 -0.03(-0.42%)
Jan 08, 2016 6.183 6.217 6.131 6.140 7,963,570 +0.02(+0.28%)
Jan 07, 2016 6.235 6.252 6.114 6.123 16,186,420 -0.20(-3.13%)
Jan 06, 2016 6.338 6.398 6.291 6.321 11,156,707 -0.21(-3.17%)
Jan 05, 2016 6.605 6.605 6.510 6.527 12,776,412 -0.05(-0.79%)
Jan 04, 2016 6.562 6.614 6.519 6.579 6,360,698 -0.16(-2.43%)
Dec 31, 2015 6.700 6.743 6.743 6.743 4,077,194 +0.04(+0.64%)
Dec 30, 2015 6.768 6.777 6.657 6.700 3,906,594 -0.09(-1.39%)
Dec 29, 2015 6.837 6.850 6.768 6.794 5,111,304 -0.03(-0.50%)
Dec 28, 2015 6.872 6.872 6.786 6.829 6,580,700 +0.03(+0.38%)
Dec 24, 2015 6.725 6.803 6.803 6.803 3,606,302 +0.03(+0.51%)
Dec 23, 2015 6.734 6.794 6.691 6.768 8,393,144 +0.11(+1.68%)
Dec 22, 2015 6.613 6.691 6.596 6.657 8,362,595 +0.09(+1.31%)
Dec 21, 2015 6.605 6.639 6.549 6.570 8,551,322 +0.15(+2.28%)
Dec 18, 2015 6.415 6.476 6.390 6.424 12,766,167 +0.02(+0.27%)
Dec 17, 2015 6.458 6.467 6.390 6.407 12,208,201 +0.00(+0.00%)
Dec 16, 2015 6.381 6.441 6.295 6.407 21,622,496 +0.15(+2.34%)
Dec 15, 2015 6.329 6.338 6.217 6.260 13,015,417 +0.04(+0.69%)
Dec 14, 2015 6.364 6.372 6.192 6.217 14,903,782 -0.07(-1.10%)
Dec 11, 2015 6.536 6.562 6.252 6.286 12,573,070 -0.52(-7.59%)
Dec 10, 2015 6.708 6.906 6.708 6.803 8,025,503 +0.10(+1.54%)
Dec 09, 2015 6.717 6.846 6.678 6.700 8,316,629 -0.03(-0.51%)
Dec 08, 2015 6.734 6.760 6.639 6.734 11,038,441 -0.08(-1.14%)
Dec 07, 2015 6.829 6.889 6.777 6.812 4,728,604 -0.09(-1.25%)
Dec 04, 2015 6.837 6.906 6.777 6.898 10,731,701 +0.03(+0.38%)
Dec 03, 2015 6.958 6.958 6.846 6.872 5,553,749 -0.11(-1.60%)
Dec 02, 2015 7.096 7.113 6.941 6.984 7,958,651 -0.22(-3.11%)
Dec 01, 2015 7.173 7.242 7.122 7.208 11,615,202 +0.05(+0.72%)
Nov 30, 2015 7.113 7.259 7.079 7.156 11,405,399 +0.14(+1.96%)
Nov 27, 2015 6.984 7.035 6.915 7.018 3,673,991 +0.06(+0.87%)
Nov 25, 2015 7.035 6.958 6.958 6.958 7,308,177 -0.10(-1.46%)
Nov 24, 2015 6.863 7.113 6.837 7.061 19,214,332 +0.16(+2.24%)
Nov 23, 2015 6.923 6.967 6.898 6.906 6,478,561 -0.05(-0.74%)
Nov 20, 2015 6.949 7.061 6.932 6.958 4,325,599 +0.01(+0.12%)
Nov 19, 2015 6.915 6.975 6.898 6.949 7,162,015 +0.06(+0.88%)
Nov 18, 2015 6.846 6.932 6.829 6.889 6,836,479 -0.11(-1.60%)
Nov 17, 2015 6.941 7.027 6.932 7.001 12,052,517 +0.06(+0.87%)
Nov 16, 2015 6.725 6.992 6.868 6.941 15,744,758 +0.22(+3.20%)
Nov 13, 2015 6.777 6.829 6.700 6.725 9,899,431 -0.06(-0.89%)
Nov 12, 2015 6.863 6.898 6.777 6.786 6,529,184 -0.11(-1.62%)
Nov 11, 2015 6.898 6.949 6.850 6.898 5,678,808 +0.07(+1.01%)
Nov 10, 2015 6.967 6.975 6.768 6.829 11,215,892 -0.11(-1.61%)
Nov 09, 2015 7.018 7.061 6.872 6.941 10,158,119 -0.11(-1.59%)
Nov 06, 2015 7.079 7.195 6.915 7.053 11,969,551 -0.05(-0.73%)
Nov 05, 2015 7.259 7.268 7.070 7.104 13,440,263 -0.21(-2.83%)
Nov 04, 2015 7.432 7.432 7.285 7.311 12,857,700 -0.08(-1.05%)
Nov 03, 2015 7.500 7.509 7.354 7.389 16,699,517 -0.14(-1.83%)
Nov 02, 2015 7.492 7.612 7.483 7.526 10,459,376 +0.10(+1.39%)
Oct 30, 2015 7.509 7.535 7.363 7.423 9,581,182 -0.03(-0.46%)
Oct 29, 2015 7.432 7.492 7.380 7.457 8,993,340 -0.07(-0.92%)
Oct 28, 2015 7.500 7.587 7.406 7.526 12,803,654 -0.18(-2.35%)
Oct 27, 2015 7.750 7.776 7.595 7.707 14,777,296 -0.10(-1.32%)
Oct 26, 2015 7.793 7.871 7.690 7.810 5,781,447 -0.05(-0.66%)
Oct 23, 2015 7.854 7.879 7.776 7.862 5,923,545 +0.12(+1.56%)
Oct 22, 2015 7.733 7.799 7.664 7.742 4,001,914 +0.04(+0.56%)
Oct 21, 2015 7.724 7.750 7.664 7.699 4,435,515 -0.12(-1.54%)
Oct 20, 2015 7.767 7.871 7.759 7.819 3,315,636 +0.03(+0.33%)
Oct 19, 2015 7.819 7.879 7.750 7.793 3,756,343 -0.14(-1.74%)
Oct 16, 2015 7.854 7.983 7.793 7.931 8,365,578 +0.12(+1.54%)
Oct 15, 2015 7.767 7.828 7.711 7.810 13,980,087 +0.19(+2.49%)
Oct 14, 2015 7.673 7.754 7.578 7.621 7,236,717 -0.03(-0.34%)
Oct 13, 2015 7.828 7.828 7.587 7.647 17,656,314 -0.16(-1.99%)
Oct 12, 2015 7.897 7.922 7.776 7.802 6,233,065 -0.07(-0.88%)
Oct 09, 2015 7.888 7.974 7.819 7.871 8,266,074 +0.13(+1.67%)
Oct 08, 2015 7.673 7.776 7.630 7.742 6,109,004 -0.03(-0.33%)
Oct 07, 2015 7.716 7.862 7.690 7.767 11,311,631 +0.14(+1.81%)
Oct 06, 2015 7.802 7.802 7.591 7.630 13,554,170 -0.22(-2.85%)
Oct 05, 2015 7.759 7.914 7.690 7.854 10,401,575 +0.28(+3.64%)
Oct 02, 2015 7.259 7.604 7.203 7.578 12,251,050 +0.20(+2.68%)
Oct 01, 2015 7.156 7.397 7.147 7.380 9,029,905 +0.16(+2.27%)
Sep 30, 2015 7.277 7.277 7.104 7.216 12,010,704 +0.07(+0.96%)
Sep 29, 2015 7.173 7.320 7.044 7.147 12,930,522 +0.09(+1.34%)
Sep 28, 2015 7.251 7.259 6.984 7.053 9,303,763 -0.24(-3.31%)
Sep 25, 2015 7.371 7.389 7.272 7.294 6,468,217 +0.03(+0.47%)
Sep 24, 2015 7.156 7.289 7.104 7.259 6,932,704 +0.03(+0.48%)
Sep 23, 2015 7.320 7.363 7.199 7.225 8,616,697 -0.01(-0.12%)
Sep 22, 2015 7.259 7.289 7.199 7.234 7,955,151 -0.22(-3.00%)
Sep 21, 2015 7.500 7.509 7.397 7.457 8,491,079 +0.02(+0.23%)
Sep 18, 2015 7.544 7.565 7.345 7.440 15,455,654 -0.15(-1.93%)
Sep 17, 2015 7.457 7.793 7.440 7.587 13,428,878 +0.10(+1.38%)
Sep 16, 2015 7.371 7.526 7.341 7.483 9,732,837 +0.19(+2.60%)
Sep 15, 2015 7.216 7.320 7.173 7.294 10,423,770 +0.06(+0.83%)
Sep 14, 2015 7.268 7.294 7.165 7.234 6,995,937 +0.10(+1.45%)
Sep 11, 2015 7.234 7.234 7.070 7.130 7,806,254 -0.06(-0.84%)
Sep 10, 2015 7.294 7.320 7.130 7.190 9,780,479 -0.03(-0.48%)
Sep 09, 2015 7.363 7.475 7.190 7.225 12,022,745 -0.03(-0.36%)
Sep 08, 2015 7.268 7.320 7.216 7.251 6,896,655 +0.15(+2.06%)
Sep 04, 2015 7.053 7.104 7.104 7.104 8,700,996 -0.22(-2.94%)
Sep 03, 2015 7.363 7.414 7.294 7.320 8,479,600 -0.05(-0.70%)
Sep 02, 2015 7.320 7.466 7.225 7.371 11,664,215 +0.04(+0.59%)
Sep 01, 2015 7.320 7.414 7.277 7.328 10,866,120 -0.18(-2.41%)
Aug 31, 2015 7.535 7.569 7.406 7.509 4,997,677 -0.13(-1.69%)
Aug 28, 2015 7.578 7.716 7.561 7.638 4,082,678 +0.02(+0.23%)
Aug 27, 2015 7.647 7.681 7.531 7.621 14,253,118 +0.13(+1.72%)
Aug 26, 2015 7.621 7.647 7.345 7.492 13,936,504 +0.02(+0.23%)
Aug 25, 2015 7.810 7.810 7.475 7.475 11,246,999 +0.15(+2.00%)
Aug 24, 2015 6.923 7.552 6.725 7.328 16,148,224 -0.50(-6.38%)
Aug 21, 2015 7.991 8.095 7.759 7.828 9,197,027 -0.25(-3.09%)
Aug 20, 2015 8.250 8.344 7.965 8.077 15,315,598 -0.30(-3.60%)
Aug 19, 2015 8.439 8.491 8.254 8.379 8,894,119 -0.09(-1.12%)
Aug 18, 2015 8.370 8.517 8.370 8.474 6,845,144 +0.03(+0.41%)
Aug 17, 2015 8.344 8.474 8.250 8.439 6,486,109 +0.03(+0.41%)
Aug 14, 2015 8.594 8.629 8.362 8.405 8,828,593 +0.08(+0.93%)
Aug 13, 2015 8.336 8.422 8.250 8.327 13,764,886 -0.09(-1.12%)
Aug 12, 2015 8.250 8.456 8.146 8.422 14,762,711 -0.10(-1.21%)
Aug 11, 2015 8.568 8.646 8.379 8.525 9,403,013 -0.23(-2.65%)
Aug 10, 2015 8.749 8.835 8.740 8.758 3,991,709 +0.03(+0.30%)
Aug 07, 2015 8.809 8.835 8.680 8.732 5,203,617 -0.07(-0.78%)
Aug 06, 2015 8.878 8.921 8.801 8.801 5,266,670 -0.08(-0.87%)
Aug 05, 2015 8.930 9.007 8.878 8.878 5,067,544 -0.03(-0.29%)
Aug 04, 2015 8.956 9.085 8.870 8.904 6,782,447 -0.03(-0.39%)
Aug 03, 2015 8.827 8.964 8.827 8.939 9,908,425 +0.27(+3.08%)
Jul 31, 2015 8.508 8.801 8.465 8.672 13,169,337 +0.40(+4.90%)
Jul 30, 2015 8.129 8.336 8.120 8.267 8,918,041 +0.22(+2.67%)
Jul 29, 2015 8.172 8.189 8.017 8.052 9,860,930 -0.10(-1.27%)
Jul 28, 2015 8.120 8.155 7.974 8.155 11,536,825 -0.08(-0.94%)
Jul 27, 2015 8.207 8.301 8.138 8.232 11,515,225 -0.15(-1.75%)
Jul 24, 2015 8.482 8.486 8.284 8.379 10,121,923 -0.30(-3.47%)
Jul 23, 2015 8.766 8.792 8.637 8.680 4,542,047 -0.14(-1.56%)
Jul 22, 2015 8.895 8.913 8.809 8.818 4,733,925 +0.09(+1.09%)
Jul 21, 2015 8.835 8.878 8.715 8.723 5,178,167 -0.18(-2.03%)
Jul 20, 2015 8.973 8.982 8.861 8.904 2,992,879 -0.10(-1.15%)
Jul 17, 2015 8.973 9.046 8.917 9.007 2,822,469 +0.04(+0.48%)
Jul 16, 2015 8.964 8.982 8.878 8.964 4,832,911 +0.10(+1.17%)
Jul 15, 2015 8.956 8.982 8.861 8.861 6,029,402 -0.03(-0.39%)
Jul 14, 2015 8.956 8.990 8.887 8.895 6,121,580 -0.12(-1.34%)
Jul 13, 2015 9.076 9.145 8.999 9.016 5,317,757 +0.00(+0.00%)
Jul 10, 2015 8.870 9.081 8.792 9.016 8,883,790 +0.28(+3.15%)
Jul 09, 2015 8.801 8.852 8.697 8.740 4,914,001 +0.10(+1.20%)
Jul 08, 2015 8.801 8.818 8.577 8.637 6,613,042 -0.30(-3.37%)
Jul 07, 2015 8.939 8.964 8.792 8.939 7,225,826 -0.02(-0.19%)
Jul 06, 2015 9.007 9.050 8.878 8.956 5,136,078 +0.00(+0.00%)
Jul 02, 2015 8.982 8.956 8.956 8.956 4,111,452 +0.03(+0.29%)
Jul 01, 2015 8.973 9.072 8.904 8.930 5,156,261 -0.04(-0.48%)
Jun 30, 2015 8.852 9.016 8.844 8.973 7,642,172 +0.20(+2.26%)
Jun 29, 2015 8.801 8.861 8.749 8.775 4,844,491 -0.19(-2.11%)
Jun 26, 2015 8.973 9.059 8.904 8.964 4,664,118 -0.09(-1.05%)
Jun 25, 2015 9.025 9.089 8.964 9.059 9,067,021 +0.04(+0.48%)
Jun 24, 2015 9.016 9.102 8.939 9.016 13,696,915 +0.07(+0.77%)
Jun 23, 2015 8.956 9.059 8.904 8.947 8,800,066 +0.00(+0.00%)
Jun 22, 2015 9.033 9.128 8.913 8.947 19,436,704 +0.09(+1.07%)
Jun 19, 2015 8.818 8.895 8.766 8.852 11,121,890 -0.01(-0.10%)
Jun 18, 2015 8.706 8.878 8.646 8.861 15,126,302 +0.14(+1.58%)
Jun 17, 2015 8.508 8.740 8.474 8.723 12,507,768 +0.22(+2.53%)
Jun 16, 2015 8.517 8.564 8.448 8.508 14,352,306 +0.19(+2.28%)
Jun 15, 2015 8.508 8.542 8.258 8.319 15,616,469 -0.12(-1.43%)
Jun 12, 2015 8.336 8.491 8.336 8.439 11,733,207 +0.10(+1.24%)
Jun 11, 2015 8.232 8.340 8.181 8.336 7,159,354 -0.08(-0.92%)
Jun 10, 2015 8.241 8.499 8.232 8.413 15,673,209 +0.34(+4.27%)
Jun 09, 2015 8.189 8.189 8.052 8.069 6,407,027 +0.01(+0.11%)
Jun 08, 2015 8.327 8.327 7.974 8.060 12,332,577 -0.16(-1.99%)
Jun 05, 2015 8.189 8.284 8.120 8.224 6,505,543 -0.06(-0.73%)
Jun 04, 2015 8.301 8.327 8.207 8.284 15,268,965 -0.02(-0.21%)
Jun 03, 2015 8.508 8.560 8.258 8.301 18,756,610 -0.30(-3.48%)
Jun 02, 2015 8.634 8.694 8.549 8.600 16,052,674 -0.37(-4.07%)
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.