Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.397 6.675 6.173 6.647 845,057 +0.32(+5.13%)
Nov 29, 2005 6.749 6.768 6.267 6.323 822,377 -0.42(-6.19%)
Nov 28, 2005 6.972 6.999 6.629 6.740 712,797 -0.16(-2.28%)
Nov 25, 2005 6.999 7.046 6.814 6.897 323,020 -0.01(-0.13%)
Nov 23, 2005 6.721 7.222 6.675 6.907 1,806,568 +0.19(+2.76%)
Nov 22, 2005 6.786 6.888 6.629 6.721 818,914 -0.09(-1.36%)
Nov 21, 2005 6.666 6.897 6.452 6.814 1,386,928 +0.14(+2.08%)
Nov 18, 2005 6.193 6.907 6.137 6.675 3,520,272 +0.39(+6.19%)
Nov 17, 2005 5.748 6.378 5.692 6.286 2,776,131 +0.60(+10.60%)
Nov 16, 2005 5.460 5.748 5.340 5.683 612,827 +0.21(+3.90%)
Nov 15, 2005 5.581 5.646 5.451 5.470 320,994 -0.11(-1.99%)
Nov 14, 2005 5.776 5.776 5.423 5.581 655,043 -0.16(-2.75%)
Nov 11, 2005 5.470 5.850 5.414 5.739 1,461,872 +0.37(+6.91%)
Nov 10, 2005 5.331 5.516 5.312 5.368 1,017,839 +0.38(+7.62%)
Nov 09, 2005 5.053 5.117 4.979 4.988 212,776 -0.10(-2.00%)
Nov 08, 2005 5.090 5.229 4.923 5.090 392,048 -0.04(-0.72%)
Nov 07, 2005 5.164 5.284 5.108 5.127 324,004 -0.08(-1.60%)
Nov 04, 2005 5.155 5.303 5.099 5.210 517,068 +0.06(+1.08%)
Nov 03, 2005 4.914 5.201 4.876 5.155 899,981 +0.27(+5.50%)
Nov 02, 2005 4.728 4.904 4.728 4.886 386,536 +0.16(+3.33%)
Nov 01, 2005 4.737 4.867 4.691 4.728 274,344 +0.01(+0.20%)
Oct 31, 2005 4.682 4.886 4.626 4.719 721,971 +0.10(+2.21%)
Oct 28, 2005 4.515 4.663 4.487 4.617 265,310 +0.11(+2.47%)
Oct 27, 2005 4.719 4.765 4.450 4.506 398,015 -0.22(-4.61%)
Oct 26, 2005 4.830 4.997 4.570 4.723 795,833 -0.13(-2.58%)
Oct 25, 2005 5.294 5.331 4.756 4.849 1,781,016 -0.59(-10.90%)
Oct 24, 2005 4.923 5.544 4.914 5.442 2,760,174 +0.74(+15.78%)
Oct 21, 2005 4.710 4.784 4.635 4.700 240,381 +0.08(+1.81%)
Oct 20, 2005 4.635 4.858 4.570 4.617 345,444 -0.01(-0.20%)
Oct 19, 2005 4.774 4.793 4.617 4.626 594,312 -0.18(-3.67%)
Oct 18, 2005 4.756 4.858 4.728 4.802 298,072 +0.05(+0.97%)
Oct 17, 2005 4.663 4.793 4.589 4.756 310,297 +0.09(+1.99%)
Oct 14, 2005 4.598 4.719 4.543 4.663 290,558 +0.10(+2.24%)
Oct 13, 2005 4.682 4.774 4.404 4.561 456,551 -0.09(-1.99%)
Oct 12, 2005 4.793 4.867 4.598 4.654 549,106 -0.17(-3.46%)
Oct 11, 2005 5.053 5.145 4.737 4.821 600,793 -0.19(-3.70%)
Oct 10, 2005 5.053 5.182 4.886 5.006 246,370 -0.07(-1.46%)
Oct 07, 2005 5.192 5.284 5.015 5.080 425,517 -0.11(-2.14%)
Oct 06, 2005 5.257 5.331 5.006 5.192 869,115 -0.13(-2.44%)
Oct 05, 2005 5.637 5.887 5.192 5.321 1,386,511 -0.29(-5.12%)
Oct 04, 2005 5.516 5.943 5.442 5.609 2,042,599 +0.11(+2.02%)
Oct 03, 2005 5.117 5.664 5.053 5.498 2,283,808 +0.42(+8.21%)
Sep 30, 2005 5.090 5.423 4.988 5.080 1,279,512 -0.02(-0.36%)
Sep 29, 2005 4.710 5.238 4.579 5.099 2,606,035 +0.46(+10.00%)
Sep 28, 2005 4.710 4.812 4.580 4.635 250,272 -0.03(-0.60%)
Sep 27, 2005 4.543 4.867 4.496 4.663 927,192 +0.13(+2.86%)
Sep 26, 2005 4.413 4.580 4.311 4.533 191,746 +0.15(+3.38%)
Sep 23, 2005 4.385 4.422 4.311 4.385 107,100 +0.01(+0.21%)
Sep 22, 2005 4.376 4.450 4.357 4.376 181,763 -0.05(-1.05%)
Sep 21, 2005 4.506 4.543 4.367 4.422 211,509 -0.06(-1.45%)
Sep 20, 2005 4.431 4.543 4.431 4.487 208,989 +0.07(+1.68%)
Sep 19, 2005 4.496 4.617 4.376 4.413 338,738 -0.11(-2.46%)
Sep 16, 2005 4.487 4.654 4.459 4.524 249,635 +0.04(+0.83%)
Sep 15, 2005 4.543 4.634 4.450 4.487 262,339 -0.05(-1.02%)
Sep 14, 2005 4.765 4.765 4.533 4.533 856,671 -0.29(-5.96%)
Sep 13, 2005 4.904 5.025 4.682 4.821 981,631 -0.08(-1.70%)
Sep 12, 2005 4.682 4.960 4.682 4.904 2,057,719 +0.25(+5.38%)
Sep 09, 2005 4.589 4.728 4.543 4.654 675,815 +0.06(+1.41%)
Sep 08, 2005 4.589 4.598 4.543 4.589 96,984 +0.00(+0.00%)
Sep 07, 2005 4.524 4.617 4.524 4.589 178,599 +0.09(+2.06%)
Sep 06, 2005 4.635 4.635 4.496 4.496 349,928 -0.08(-1.82%)
Sep 02, 2005 4.691 4.728 4.552 4.580 226,181 -0.11(-2.37%)
Sep 01, 2005 4.710 4.774 4.635 4.691 298,564 -0.02(-0.39%)
Aug 31, 2005 4.747 4.774 4.654 4.710 265,472 -0.05(-0.97%)
Aug 30, 2005 4.812 4.858 4.691 4.756 279,785 +0.05(+0.98%)
Aug 29, 2005 4.858 5.229 4.580 4.710 437,178 -0.03(-0.59%)
Aug 26, 2005 4.728 4.914 4.543 4.737 975,311 +0.03(+0.59%)
Aug 25, 2005 4.774 4.830 4.710 4.710 225,087 -0.06(-1.36%)
Aug 24, 2005 4.904 4.997 4.691 4.774 680,965 -0.07(-1.53%)
Aug 23, 2005 4.867 5.071 4.691 4.849 512,291 +0.01(+0.19%)
Aug 22, 2005 5.006 5.182 4.756 4.839 1,459,630 -0.03(-0.57%)
Aug 19, 2005 4.821 5.516 4.774 4.867 4,030,500 +0.11(+2.34%)
Aug 18, 2005 5.099 5.173 4.747 4.756 1,003,091 -0.40(-7.73%)
Aug 17, 2005 4.700 5.238 4.654 5.155 2,077,874 +0.51(+10.98%)
Aug 16, 2005 4.506 4.821 4.320 4.645 683,072 +0.21(+4.81%)
Aug 15, 2005 4.404 4.543 4.265 4.431 319,982 +0.06(+1.49%)
Aug 12, 2005 4.348 4.394 4.246 4.367 120,495 +0.05(+1.07%)
Aug 11, 2005 4.218 4.376 4.218 4.320 125,993 +0.10(+2.42%)
Aug 10, 2005 4.135 4.450 4.088 4.218 525,860 +0.07(+1.79%)
Aug 09, 2005 4.311 4.311 4.079 4.144 269,799 -0.09(-2.19%)
Aug 08, 2005 4.357 4.524 4.190 4.237 334,135 -0.06(-1.30%)
Aug 05, 2005 4.172 4.394 4.098 4.292 502,440 +0.08(+1.98%)
Aug 04, 2005 4.218 4.218 4.144 4.209 63,583 +0.05(+1.11%)
Aug 03, 2005 4.172 4.246 4.153 4.163 81,453 +0.04(+0.90%)
Aug 02, 2005 4.190 4.190 4.107 4.125 70,415 +0.02(+0.45%)
Aug 01, 2005 4.153 4.246 4.098 4.107 131,385 -0.13(-3.06%)
Jul 29, 2005 4.265 4.265 4.153 4.237 94,292 -0.01(-0.22%)
Jul 28, 2005 4.227 4.311 4.181 4.246 229,320 +0.17(+4.09%)
Jul 27, 2005 4.061 4.153 4.061 4.079 80,713 +0.00(+0.00%)
Jul 26, 2005 4.125 4.163 4.079 4.079 60,537 -0.06(-1.57%)
Jul 25, 2005 4.172 4.237 4.125 4.144 78,600 -0.01(-0.22%)
Jul 22, 2005 4.079 4.172 4.033 4.153 200,192 +0.06(+1.36%)
Jul 21, 2005 4.079 4.172 4.051 4.098 210,658 -0.03(-0.67%)
Jul 20, 2005 4.209 4.218 4.088 4.125 251,225 -0.09(-2.20%)
Jul 19, 2005 4.450 4.469 4.172 4.218 935,622 -0.32(-6.95%)
Jul 18, 2005 4.450 4.570 4.413 4.533 238,562 +0.08(+1.88%)
Jul 15, 2005 4.413 4.469 4.274 4.450 118,808 +0.11(+2.56%)
Jul 14, 2005 4.367 4.431 4.311 4.339 138,003 -0.05(-1.06%)
Jul 13, 2005 4.348 4.431 4.292 4.385 89,045 +0.02(+0.42%)
Jul 12, 2005 4.478 4.478 4.283 4.367 158,466 +0.00(+0.00%)
Jul 11, 2005 4.422 4.506 4.320 4.367 230,542 -0.11(-2.48%)
Jul 08, 2005 4.265 4.506 4.265 4.478 128,043 +0.11(+2.55%)
Jul 07, 2005 4.367 4.431 4.283 4.367 190,417 -0.03(-0.63%)
Jul 06, 2005 4.404 4.478 4.385 4.394 77,792 -0.06(-1.25%)
Jul 05, 2005 4.543 4.561 4.404 4.450 169,780 -0.06(-1.23%)
Jul 01, 2005 4.404 4.506 4.367 4.506 211,632 +0.15(+3.40%)
Jun 30, 2005 4.543 4.617 4.357 4.357 233,471 -0.07(-1.67%)
Jun 29, 2005 4.450 4.533 4.357 4.431 112,179 -0.03(-0.62%)
Jun 28, 2005 4.320 4.533 4.283 4.459 168,010 +0.14(+3.22%)
Jun 27, 2005 4.496 4.580 4.320 4.320 263,346 -0.25(-5.48%)
Jun 24, 2005 4.700 4.710 4.487 4.570 210,417 -0.10(-2.18%)
Jun 23, 2005 4.691 4.747 4.618 4.672 263,673 -0.01(-0.20%)
Jun 22, 2005 4.812 4.839 4.663 4.682 230,134 -0.16(-3.26%)
Jun 21, 2005 4.719 4.904 4.598 4.839 392,284 +0.15(+3.16%)
Jun 20, 2005 4.802 4.802 4.515 4.691 274,551 -0.09(-1.94%)
Jun 17, 2005 4.793 4.821 4.682 4.784 269,497 +0.05(+0.98%)
Jun 16, 2005 4.895 4.988 4.682 4.737 431,477 -0.16(-3.22%)
Jun 15, 2005 5.182 5.192 4.784 4.895 737,287 -0.23(-4.52%)
Jun 14, 2005 4.764 5.359 4.598 5.127 3,077,603 +0.40(+8.43%)
Jun 13, 2005 4.404 4.765 4.311 4.728 905,674 +0.38(+8.74%)
Jun 10, 2005 4.255 4.357 4.218 4.348 104,663 +0.11(+2.63%)
Jun 09, 2005 4.292 4.339 4.190 4.237 106,608 -0.07(-1.72%)
Jun 08, 2005 4.486 4.496 4.227 4.311 301,367 -0.14(-3.12%)
Jun 07, 2005 4.496 4.719 4.339 4.450 709,704 +0.06(+1.27%)
Jun 06, 2005 4.172 4.459 4.135 4.394 330,080 +0.14(+3.27%)
Jun 03, 2005 4.450 4.728 4.172 4.255 1,060,631 -0.16(-3.57%)
Jun 02, 2005 4.552 4.617 4.376 4.413 178,827 -0.19(-4.03%)
Jun 01, 2005 4.218 4.691 4.218 4.598 623,726 +0.39(+9.25%)
May 31, 2005 4.116 4.218 4.042 4.209 228,530 +0.16(+3.89%)
May 27, 2005 3.996 4.061 3.940 4.051 46,825 +0.06(+1.63%)
May 26, 2005 3.977 4.061 3.959 3.986 37,113 -0.05(-1.15%)
May 25, 2005 4.125 4.125 3.940 4.033 76,431 -0.05(-1.14%)
May 24, 2005 4.125 4.125 3.912 4.079 143,569 +0.02(+0.46%)
May 23, 2005 4.079 4.218 3.986 4.061 84,488 -0.08(-2.01%)
May 20, 2005 4.005 4.172 3.986 4.144 60,919 +0.06(+1.59%)
May 19, 2005 4.357 4.357 4.033 4.079 117,292 -0.04(-0.90%)
May 18, 2005 3.903 4.190 3.894 4.116 106,787 +0.17(+4.23%)
May 17, 2005 4.172 4.200 3.857 3.949 106,106 -0.19(-4.70%)
May 16, 2005 3.986 4.376 3.986 4.144 164,011 +0.16(+3.95%)
May 13, 2005 4.033 4.033 3.912 3.986 33,508 +0.03(+0.70%)
May 12, 2005 3.940 4.144 3.820 3.959 251,347 +0.06(+1.67%)
May 11, 2005 3.940 3.977 3.810 3.894 63,783 -0.01(-0.24%)
May 10, 2005 3.773 4.172 3.773 3.903 149,254 +0.06(+1.45%)
May 09, 2005 3.801 3.875 3.541 3.847 151,086 +0.14(+3.75%)
May 06, 2005 3.579 3.708 3.579 3.708 95,979 +0.09(+2.56%)
May 05, 2005 3.606 3.662 3.569 3.616 53,920 -0.06(-1.52%)
May 04, 2005 3.755 3.755 3.597 3.671 54,395 -0.03(-0.75%)
May 03, 2005 3.597 3.708 3.597 3.699 36,126 +0.04(+1.01%)
May 02, 2005 3.634 3.708 3.532 3.662 62,747 +0.04(+1.02%)
Apr 29, 2005 3.643 3.662 3.588 3.625 80,195 -0.04(-1.01%)
Apr 28, 2005 3.643 3.708 3.643 3.662 38,121 -0.05(-1.25%)
Apr 27, 2005 3.662 3.727 3.643 3.708 79,591 +0.00(+0.00%)
Apr 26, 2005 3.708 3.792 3.699 3.708 41,759 +0.01(+0.25%)
Apr 25, 2005 3.625 3.801 3.625 3.699 59,064 +0.01(+0.25%)
Apr 22, 2005 3.755 3.773 3.662 3.690 242,712 -0.14(-3.63%)
Apr 21, 2005 3.708 3.884 3.708 3.829 160,475 +0.06(+1.72%)
Apr 20, 2005 3.847 3.847 3.541 3.764 169,587 -0.06(-1.46%)
Apr 19, 2005 3.773 3.829 3.736 3.820 144,332 +0.19(+5.10%)
Apr 18, 2005 3.634 3.699 3.597 3.634 133,771 -0.06(-1.75%)
Apr 15, 2005 3.773 3.773 3.616 3.699 85,474 -0.06(-1.48%)
Apr 14, 2005 3.727 3.801 3.680 3.755 81,624 -0.03(-0.74%)
Apr 13, 2005 3.792 3.801 3.708 3.782 55,731 +0.02(+0.49%)
Apr 12, 2005 3.755 3.801 3.662 3.764 107,281 -0.04(-0.98%)
Apr 11, 2005 3.764 3.857 3.736 3.801 62,474 -0.02(-0.49%)
Apr 08, 2005 3.847 3.847 3.755 3.820 58,542 +0.02(+0.49%)
Apr 07, 2005 3.884 3.884 3.773 3.801 62,330 +0.03(+0.74%)
Apr 06, 2005 3.894 3.894 3.708 3.773 245,127 -0.11(-2.86%)
Apr 05, 2005 3.912 3.968 3.875 3.884 69,885 -0.03(-0.71%)
Apr 04, 2005 3.838 3.940 3.671 3.912 161,533 +0.06(+1.69%)
Apr 01, 2005 4.014 4.024 3.838 3.847 214,056 -0.18(-4.38%)
Mar 31, 2005 4.227 4.227 3.977 4.024 129,918 -0.10(-2.47%)
Mar 30, 2005 4.172 4.292 4.070 4.125 108,911 -0.05(-1.11%)
Mar 29, 2005 4.357 4.404 4.125 4.172 144,489 -0.20(-4.66%)
Mar 28, 2005 4.459 4.459 4.339 4.376 60,023 +0.02(+0.43%)
Mar 24, 2005 4.348 4.404 4.348 4.357 50,502 +0.00(+0.00%)
Mar 23, 2005 4.339 4.404 4.339 4.357 67,639 -0.01(-0.21%)
Mar 22, 2005 4.348 4.413 4.311 4.367 75,207 +0.02(+0.43%)
Mar 21, 2005 4.283 4.394 4.265 4.348 75,843 +0.02(+0.43%)
Mar 18, 2005 4.265 4.348 4.265 4.329 49,949 +0.06(+1.52%)
Mar 17, 2005 4.283 4.320 4.218 4.265 95,199 -0.05(-1.08%)
Mar 16, 2005 4.404 4.413 4.218 4.311 431,157 -0.09(-2.11%)
Mar 15, 2005 4.329 4.413 4.329 4.404 103,982 +0.05(+1.06%)
Mar 14, 2005 4.357 4.394 4.357 4.357 64,820 -0.03(-0.63%)
Mar 11, 2005 4.450 4.450 4.357 4.385 78,288 +0.00(+0.00%)
Mar 10, 2005 4.348 4.457 4.348 4.385 90,594 +0.01(+0.21%)
Mar 09, 2005 4.413 4.506 4.376 4.376 112,985 -0.07(-1.67%)
Mar 08, 2005 4.469 4.543 4.394 4.450 251,185 +0.03(+0.63%)
Mar 07, 2005 4.404 4.496 4.357 4.422 268,583 +0.01(+0.21%)
Mar 04, 2005 4.496 4.561 4.404 4.413 154,236 -0.09(-2.06%)
Mar 03, 2005 4.487 4.543 4.376 4.506 165,334 +0.01(+0.21%)
Mar 02, 2005 4.645 4.654 4.478 4.496 213,532 -0.19(-4.13%)
Mar 01, 2005 4.598 4.700 4.570 4.690 109,809 +0.03(+0.58%)
Feb 28, 2005 4.543 4.700 4.543 4.663 151,497 +0.05(+1.00%)
Feb 25, 2005 4.728 4.728 4.561 4.617 134,092 -0.09(-1.97%)
Feb 24, 2005 4.682 4.710 4.570 4.710 116,269 +0.06(+1.20%)
Feb 23, 2005 4.635 4.728 4.543 4.654 146,730 -0.07(-1.55%)
Feb 22, 2005 4.821 4.951 4.617 4.727 416,250 -0.00(-0.02%)
Feb 18, 2005 4.515 4.849 4.450 4.728 844,116 +0.33(+7.59%)
Feb 17, 2005 4.357 4.552 4.320 4.394 320,553 +0.04(+0.85%)
Feb 16, 2005 4.450 4.450 4.348 4.357 269,486 +0.04(+0.86%)
Feb 15, 2005 4.283 4.422 4.283 4.320 111,931 +0.00(+0.00%)
Feb 14, 2005 4.311 4.478 4.283 4.320 254,584 -0.03(-0.64%)
Feb 11, 2005 4.450 4.469 4.339 4.348 195,468 -0.12(-2.70%)
Feb 10, 2005 4.589 4.589 4.469 4.469 62,902 -0.09(-2.03%)
Feb 09, 2005 4.543 4.635 4.506 4.561 75,151 -0.01(-0.22%)
Feb 08, 2005 4.635 4.635 4.570 4.571 44,141 +0.01(+0.22%)
Feb 07, 2005 4.635 4.654 4.524 4.561 92,806 -0.01(-0.20%)
Feb 04, 2005 4.515 4.764 4.515 4.570 213,555 -0.01(-0.20%)
Feb 03, 2005 4.589 4.617 4.487 4.580 63,347 -0.04(-0.80%)
Feb 02, 2005 4.626 4.663 4.561 4.617 153,746 -0.02(-0.40%)
Feb 01, 2005 4.561 4.645 4.487 4.635 86,408 +0.04(+0.81%)
Jan 31, 2005 4.672 4.672 4.552 4.598 124,311 +0.10(+2.27%)
Jan 28, 2005 4.635 4.682 4.469 4.496 188,707 -0.14(-3.02%)
Jan 27, 2005 4.821 4.821 4.561 4.636 144,902 -0.22(-4.56%)
Jan 26, 2005 4.635 4.858 4.626 4.858 126,976 +0.26(+5.65%)
Jan 25, 2005 4.469 4.728 4.469 4.598 195,517 +0.11(+2.50%)
Jan 24, 2005 4.635 4.672 4.469 4.486 142,955 -0.15(-3.22%)
Jan 21, 2005 4.747 4.747 4.561 4.635 110,281 -0.09(-1.96%)
Jan 20, 2005 4.774 4.867 4.635 4.728 170,626 -0.12(-2.49%)
Jan 19, 2005 5.034 5.090 4.793 4.849 175,315 -0.23(-4.56%)
Jan 18, 2005 5.331 5.396 5.080 5.080 277,004 -0.07(-1.44%)
Jan 14, 2005 5.192 5.284 5.155 5.155 131,881 +0.01(+0.18%)
Jan 13, 2005 4.914 5.303 4.914 5.145 163,687 +0.14(+2.78%)
Jan 12, 2005 4.969 5.043 4.867 5.006 216,348 -0.04(-0.74%)
Jan 11, 2005 5.275 5.275 4.960 5.043 387,886 -0.19(-3.72%)
Jan 10, 2005 5.136 5.284 5.098 5.238 200,482 +0.11(+2.17%)
Jan 07, 2005 5.117 5.155 5.053 5.127 187,388 +0.01(+0.20%)
Jan 06, 2005 5.238 5.294 5.099 5.117 230,323 -0.12(-2.32%)
Jan 05, 2005 5.303 5.396 5.117 5.238 200,750 -0.10(-1.91%)
Jan 04, 2005 5.655 5.664 5.312 5.340 303,735 -0.32(-5.57%)
Jan 03, 2005 5.562 5.655 5.442 5.655 277,481 +0.14(+2.52%)
Dec 31, 2004 5.600 5.664 5.498 5.516 273,655 -0.08(-1.47%)
Dec 30, 2004 5.748 5.748 5.581 5.599 138,068 -0.10(-1.80%)
Dec 29, 2004 5.609 5.794 5.609 5.702 124,800 +0.00(+0.00%)
Dec 28, 2004 5.609 5.739 5.507 5.702 178,625 +0.15(+2.67%)
Dec 27, 2004 5.562 5.637 5.498 5.553 185,097 +0.03(+0.50%)
Dec 23, 2004 5.702 5.739 5.516 5.525 186,823 -0.06(-1.16%)
Dec 22, 2004 5.748 5.785 5.572 5.590 359,732 -0.16(-2.74%)
Dec 21, 2004 5.702 5.847 5.692 5.748 101,933 -0.02(-0.32%)
Dec 20, 2004 5.655 5.887 5.655 5.766 268,478 +0.08(+1.32%)
Dec 17, 2004 5.655 5.739 5.655 5.691 247,983 -0.01(-0.18%)
Dec 16, 2004 5.757 5.841 5.674 5.702 176,252 -0.06(-1.13%)
Dec 15, 2004 5.655 5.813 5.655 5.766 226,626 +0.08(+1.47%)
Dec 14, 2004 5.878 5.905 5.674 5.683 277,323 -0.17(-2.85%)
Dec 13, 2004 5.794 5.980 5.674 5.850 167,192 +0.15(+2.60%)
Dec 10, 2004 5.590 5.794 5.590 5.702 394,249 +0.07(+1.32%)
Dec 09, 2004 5.581 5.729 5.516 5.627 482,268 -0.04(-0.65%)
Dec 08, 2004 5.813 5.970 5.600 5.664 357,251 -0.28(-4.68%)
Dec 07, 2004 6.230 6.443 5.803 5.943 707,924 -0.45(-7.10%)
Dec 06, 2004 6.564 6.564 6.304 6.397 217,241 -0.06(-0.86%)
Dec 03, 2004 6.490 6.536 6.323 6.452 166,329 +0.07(+1.16%)
Dec 02, 2004 6.471 6.647 6.304 6.378 340,640 -0.07(-1.15%)
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.