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 (%)
May 29, 2009 10.15 10.15 9.160 9.680 2,190,790 -0.43(-4.25%)
May 28, 2009 9.730 10.11 9.700 10.11 1,827,903 +0.47(+4.88%)
May 27, 2009 9.590 9.980 9.520 9.640 1,348,405 +0.18(+1.90%)
May 26, 2009 9.400 9.550 9.153 9.460 1,528,485 -0.15(-1.56%)
May 22, 2009 9.680 9.680 9.120 9.610 1,404,391 +0.06(+0.63%)
May 21, 2009 9.060 9.600 9.000 9.550 3,113,120 +0.64(+7.18%)
May 20, 2009 9.800 9.800 8.900 8.910 5,470,837 -0.09(-1.00%)
May 19, 2009 9.370 9.500 8.900 9.000 2,620,830 -0.07(-0.77%)
May 18, 2009 8.470 9.740 8.280 9.070 7,611,190 +1.47(+19.34%)
May 15, 2009 7.500 7.760 7.260 7.600 986,463 +0.12(+1.60%)
May 14, 2009 7.120 7.500 7.060 7.480 934,342 +0.31(+4.32%)
May 13, 2009 7.770 7.770 7.000 7.170 1,774,294 -0.67(-8.55%)
May 12, 2009 7.670 7.870 7.460 7.840 1,659,532 +0.07(+0.90%)
May 11, 2009 7.800 7.840 7.420 7.770 1,216,361 -0.07(-0.89%)
May 08, 2009 7.910 8.500 7.660 7.840 2,268,791 +0.27(+3.57%)
May 07, 2009 7.940 7.970 7.530 7.570 1,335,861 -0.12(-1.56%)
May 06, 2009 7.990 7.990 7.510 7.690 1,323,262 -0.13(-1.66%)
May 05, 2009 7.860 8.000 7.500 7.820 1,425,439 -0.04(-0.51%)
May 04, 2009 7.850 7.860 7.610 7.860 1,948,131 +0.42(+5.65%)
May 01, 2009 7.830 7.900 7.250 7.440 1,281,181 -0.27(-3.50%)
Apr 30, 2009 7.790 7.980 7.550 7.710 1,568,826 +0.09(+1.18%)
Apr 29, 2009 7.350 7.690 7.350 7.620 1,572,972 +0.32(+4.38%)
Apr 28, 2009 7.220 7.400 7.180 7.300 1,262,199 -0.10(-1.35%)
Apr 27, 2009 7.590 7.590 7.230 7.400 1,087,224 -0.19(-2.50%)
Apr 24, 2009 7.800 7.800 7.290 7.590 3,112,666 +0.37(+5.12%)
Apr 23, 2009 7.290 7.350 7.060 7.220 869,352 +0.17(+2.41%)
Apr 22, 2009 7.360 7.360 6.940 7.050 1,306,390 +0.12(+1.73%)
Apr 21, 2009 6.640 7.010 6.550 6.930 1,252,524 +0.07(+1.02%)
Apr 20, 2009 7.050 7.150 6.700 6.860 1,846,836 -0.36(-4.99%)
Apr 17, 2009 7.530 7.540 7.100 7.220 2,105,573 -0.37(-4.87%)
Apr 16, 2009 7.780 7.860 7.520 7.590 1,845,012 -0.22(-2.82%)
Apr 15, 2009 7.580 7.980 7.560 7.810 2,146,176 +0.45(+6.11%)
Apr 14, 2009 7.990 7.990 7.050 7.360 2,636,425 -0.36(-4.66%)
Apr 13, 2009 8.010 8.050 7.400 7.720 2,377,987 +0.08(+1.05%)
Apr 09, 2009 6.960 8.300 6.950 7.640 4,153,754 +1.00(+15.06%)
Apr 08, 2009 5.890 6.740 5.850 6.640 1,759,756 +0.79(+13.50%)
Apr 07, 2009 5.730 5.940 5.700 5.850 677,141 -0.15(-2.50%)
Apr 06, 2009 6.010 6.120 5.790 6.000 937,413 -0.06(-0.99%)
Apr 03, 2009 6.100 6.100 5.750 6.060 1,454,801 +0.00(+0.00%)
Apr 02, 2009 5.730 6.150 5.670 6.060 2,059,681 +0.70(+13.06%)
Apr 01, 2009 4.920 5.360 4.830 5.360 1,009,651 +0.43(+8.72%)
Mar 31, 2009 4.750 5.150 4.600 4.930 1,310,212 +0.38(+8.35%)
Mar 30, 2009 4.850 4.890 4.380 4.550 1,250,805 -0.10(-2.15%)
Mar 26, 2009 4.630 4.810 4.600 4.650 1,725,081 +0.06(+1.31%)
Mar 25, 2009 4.920 4.920 4.480 4.590 1,627,735 -0.30(-6.13%)
Mar 24, 2009 5.130 5.200 4.750 4.890 1,768,202 -0.21(-4.12%)
Mar 23, 2009 5.071 5.150 5.000 5.100 1,827,296 +0.60(+13.33%)
Mar 20, 2009 4.250 4.630 4.240 4.500 1,262,073 +0.15(+3.45%)
Mar 19, 2009 4.440 4.540 4.200 4.350 1,067,566 -0.09(-2.03%)
Mar 18, 2009 4.320 4.440 4.060 4.440 1,499,177 +0.14(+3.26%)
Mar 17, 2009 4.110 4.300 3.950 4.300 765,713 +0.49(+12.86%)
Mar 16, 2009 4.170 4.220 3.810 3.810 615,599 -0.15(-3.79%)
Mar 13, 2009 3.900 4.100 3.860 3.960 0 +0.09(+2.33%)
Mar 12, 2009 3.660 3.890 3.560 3.870 588,481 +0.37(+10.57%)
Mar 11, 2009 3.590 3.739 3.500 3.500 661,306 -0.10(-2.78%)
Mar 10, 2009 3.400 3.620 3.370 3.600 679,487 +0.39(+12.15%)
Mar 09, 2009 3.450 3.600 3.210 3.210 473,203 -0.22(-6.41%)
Mar 06, 2009 3.520 3.520 3.240 3.430 0 +0.10(+2.94%)
Mar 05, 2009 3.400 3.540 3.270 3.332 523,114 -0.24(-6.67%)
Mar 04, 2009 3.390 3.570 3.350 3.570 462,501 +0.37(+11.56%)
Mar 02, 2009 3.500 3.500 3.050 3.200 1,129,301 -0.31(-8.83%)
Feb 27, 2009 3.620 3.620 3.330 3.510 0 -0.19(-5.14%)
Feb 26, 2009 3.930 3.930 3.570 3.700 1,118,280 -0.05(-1.33%)
Feb 25, 2009 3.540 3.750 3.410 3.750 799,930 +0.27(+7.76%)
Feb 24, 2009 3.260 3.510 3.230 3.480 592,831 +0.23(+7.08%)
Feb 23, 2009 3.420 3.430 3.180 3.250 403,437 -0.08(-2.40%)
Feb 20, 2009 3.420 3.420 3.250 3.330 857,500 -0.20(-5.67%)
Feb 19, 2009 3.600 3.620 3.400 3.530 786,791 -0.02(-0.56%)
Feb 18, 2009 3.930 3.930 3.550 3.550 771,575 -0.41(-10.35%)
Feb 17, 2009 3.800 3.960 3.560 3.960 845,854 +0.07(+1.80%)
Feb 13, 2009 4.040 4.040 3.680 3.890 583,077 +0.07(+1.83%)
Feb 12, 2009 3.740 3.820 3.650 3.820 737,871 +0.11(+2.96%)
Feb 11, 2009 3.820 3.880 3.700 3.710 435,015 -0.14(-3.64%)
Feb 10, 2009 3.980 4.000 3.740 3.850 1,299,485 -0.20(-4.94%)
Feb 09, 2009 4.170 4.170 4.000 4.050 376,194 +0.05(+1.25%)
Feb 06, 2009 3.930 4.230 3.930 4.000 514,609 +0.00(+0.00%)
Feb 05, 2009 3.750 4.000 3.700 4.000 929,384 +0.11(+2.83%)
Feb 04, 2009 3.950 3.950 3.800 3.890 659,973 -0.02(-0.51%)
Feb 03, 2009 3.820 3.910 3.660 3.910 717,232 +0.06(+1.56%)
Feb 02, 2009 4.040 4.040 3.820 3.850 628,923 -0.19(-4.70%)
Jan 30, 2009 4.130 4.150 3.900 4.040 0 -0.11(-2.65%)
Jan 29, 2009 4.280 4.480 4.030 4.150 720,548 -0.20(-4.60%)
Jan 28, 2009 4.100 4.420 4.100 4.350 734,429 +0.25(+6.10%)
Jan 27, 2009 4.140 4.150 4.030 4.100 273,267 +0.05(+1.23%)
Jan 26, 2009 4.180 4.180 4.020 4.050 389,323 +0.04(+1.00%)
Jan 23, 2009 4.180 4.210 4.000 4.010 647,789 -0.20(-4.75%)
Jan 22, 2009 4.220 4.240 4.000 4.210 627,341 -0.03(-0.71%)
Jan 21, 2009 4.120 4.300 4.050 4.240 572,064 -0.06(-1.40%)
Jan 20, 2009 4.390 4.400 4.000 4.300 721,057 -0.20(-4.44%)
Jan 16, 2009 4.580 4.580 4.210 4.500 476,990 +0.23(+5.39%)
Jan 15, 2009 4.370 4.692 4.000 4.270 823,237 +0.18(+4.40%)
Jan 14, 2009 4.350 4.400 4.060 4.090 602,862 -0.28(-6.41%)
Jan 13, 2009 4.430 4.550 4.310 4.370 445,776 -0.03(-0.68%)
Jan 12, 2009 4.730 4.730 4.400 4.400 484,422 -0.36(-7.56%)
Jan 09, 2009 4.930 4.950 4.610 4.760 717,555 -0.26(-5.18%)
Jan 08, 2009 4.970 5.130 4.750 5.020 981,588 +0.07(+1.41%)
Jan 07, 2009 5.190 5.220 4.750 4.950 839,138 -0.38(-7.13%)
Jan 06, 2009 5.080 5.410 5.010 5.330 1,073,313 +0.33(+6.60%)
Jan 05, 2009 4.740 5.070 4.670 5.000 842,547 +0.26(+5.49%)
Jan 02, 2009 4.470 4.990 4.470 4.740 0 +0.29(+6.52%)
Jan 01, 2009 4.460 4.700 4.430 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.460 4.700 4.430 4.450 724,801 -0.11(-2.41%)
Dec 30, 2008 4.610 4.630 4.471 4.560 452,121 -0.05(-1.08%)
Dec 29, 2008 4.430 4.610 4.210 4.610 628,083 +0.35(+8.22%)
Dec 26, 2008 4.300 4.380 4.230 4.260 352,328 -0.22(-4.91%)
Dec 24, 2008 4.400 4.500 4.310 4.480 280,393 -0.18(-3.86%)
Dec 23, 2008 4.630 4.720 4.280 4.660 849,510 -0.17(-3.52%)
Dec 22, 2008 4.900 4.930 4.610 4.830 570,000 -0.10(-2.03%)
Dec 19, 2008 4.690 4.930 4.470 4.930 997,045 +0.51(+11.54%)
Dec 18, 2008 4.750 4.800 4.410 4.420 845,585 -0.27(-5.76%)
Dec 17, 2008 4.340 4.760 4.340 4.690 929,305 +0.18(+3.99%)
Dec 16, 2008 4.390 4.510 4.340 4.510 628,094 +0.13(+2.97%)
Dec 15, 2008 4.370 4.480 4.230 4.380 561,780 +0.09(+2.10%)
Dec 12, 2008 4.210 4.370 4.100 4.290 892,006 -0.08(-1.83%)
Dec 11, 2008 4.500 4.550 4.260 4.370 754,854 -0.19(-4.17%)
Dec 10, 2008 4.490 4.560 4.300 4.560 1,044,862 +0.36(+8.57%)
Dec 09, 2008 4.290 4.430 4.110 4.200 767,870 -0.13(-3.00%)
Dec 08, 2008 4.860 4.860 4.270 4.330 1,416,465 -0.42(-8.84%)
Dec 05, 2008 4.560 4.750 4.160 4.750 1,019,882 +0.42(+9.70%)
Dec 04, 2008 4.200 4.620 4.200 4.330 1,366,568 +0.23(+5.61%)
Dec 03, 2008 4.020 4.290 4.000 4.100 596,466 -0.29(-6.61%)
Dec 02, 2008 3.900 4.390 3.770 4.390 865,791 +0.64(+17.07%)
Dec 01, 2008 4.270 4.520 3.750 3.750 1,264,060 -0.80(-17.58%)
Nov 28, 2008 4.650 4.750 4.480 4.550 819,265 -0.10(-2.15%)
Nov 26, 2008 4.575 4.750 4.470 4.650 1,234,506 -0.05(-1.06%)
Nov 25, 2008 4.190 4.800 4.190 4.700 2,146,029 +0.48(+11.37%)
Nov 24, 2008 4.090 4.350 3.970 4.220 1,068,086 +0.40(+10.47%)
Nov 21, 2008 4.000 4.080 3.620 3.820 1,674,378 +0.18(+4.95%)
Nov 20, 2008 3.900 4.000 3.640 3.640 1,216,521 -0.36(-9.00%)
Nov 19, 2008 4.330 4.330 3.890 4.000 1,021,188 -0.17(-4.08%)
Nov 18, 2008 4.320 4.320 4.000 4.170 1,214,633 -0.13(-3.02%)
Nov 17, 2008 4.110 4.380 4.010 4.300 1,359,606 +0.28(+6.97%)
Nov 14, 2008 4.040 4.160 3.930 4.020 1,562,281 -0.23(-5.41%)
Nov 13, 2008 4.020 4.300 3.850 4.250 998,539 +0.16(+3.91%)
Nov 12, 2008 4.480 4.480 3.930 4.090 1,341,162 -0.37(-8.30%)
Nov 11, 2008 4.380 4.530 4.250 4.460 1,015,414 -0.03(-0.67%)
Nov 10, 2008 4.840 4.840 4.420 4.490 775,293 +0.07(+1.58%)
Nov 07, 2008 4.310 4.650 4.310 4.420 1,174,351 -0.08(-1.78%)
Nov 06, 2008 4.380 4.500 4.200 4.500 865,452 -0.18(-3.85%)
Nov 05, 2008 4.700 4.930 4.550 4.680 1,180,196 -0.42(-8.24%)
Nov 04, 2008 5.150 5.230 4.990 5.100 1,813,978 +0.24(+4.94%)
Nov 03, 2008 5.710 5.750 4.680 4.860 2,315,517 -0.99(-16.92%)
Oct 31, 2008 4.290 5.850 4.150 5.850 2,172,797 +1.60(+37.65%)
Oct 30, 2008 4.460 4.740 4.140 4.250 1,757,045 +0.08(+1.92%)
Oct 29, 2008 4.190 4.500 4.010 4.170 2,096,382 +0.17(+4.25%)
Oct 28, 2008 4.060 4.200 3.760 4.000 1,090,146 +0.15(+3.90%)
Oct 27, 2008 3.650 3.990 3.550 3.850 1,215,262 -0.11(-2.78%)
Oct 24, 2008 3.870 4.140 3.500 3.960 1,501,792 -0.39(-8.97%)
Oct 23, 2008 4.580 4.710 3.860 4.350 2,596,067 -0.48(-9.94%)
Oct 22, 2008 5.060 5.110 4.770 4.830 1,271,019 -0.43(-8.17%)
Oct 21, 2008 5.540 5.540 5.230 5.260 914,027 -0.23(-4.19%)
Oct 20, 2008 5.530 5.570 5.290 5.490 1,284,390 -0.10(-1.79%)
Oct 17, 2008 5.370 6.000 5.250 5.590 1,199,700 -0.16(-2.78%)
Oct 16, 2008 5.630 5.880 5.110 5.750 2,157,438 -0.26(-4.33%)
Oct 15, 2008 6.150 6.150 5.710 6.010 1,267,358 -0.33(-5.21%)
Oct 14, 2008 6.640 7.370 6.180 6.340 1,607,869 -0.12(-1.86%)
Oct 13, 2008 6.070 6.660 6.000 6.460 1,064,280 +0.55(+9.31%)
Oct 10, 2008 5.690 6.010 5.020 5.910 2,316,092 +0.10(+1.72%)
Oct 09, 2008 6.120 6.160 5.720 5.810 806,782 -0.13(-2.19%)
Oct 08, 2008 5.920 6.220 5.620 5.940 1,201,569 -0.12(-1.98%)
Oct 07, 2008 6.750 6.750 6.030 6.060 1,441,506 -0.51(-7.76%)
Oct 06, 2008 6.760 6.770 6.290 6.570 1,672,162 -0.56(-7.85%)
Oct 03, 2008 7.020 7.480 7.010 7.130 803,551 -0.13(-1.79%)
Oct 02, 2008 7.450 7.450 6.960 7.260 967,889 -0.15(-2.02%)
Oct 01, 2008 7.650 7.650 7.380 7.410 571,316 -0.25(-3.26%)
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%)
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.