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

India Globalization Capital Inc (NY: IGC )

0.5100 -0.0012 (-0.23%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 6, 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 (%)
Jun 30, 2020 0.6450 0.6500 0.5712 0.5990 2,909,550 -0.13(-17.95%)
Jun 29, 2020 0.5200 0.7500 0.5200 0.7300 7,336,583 +0.22(+43.14%)
Jun 26, 2020 0.5400 0.5500 0.5100 0.5100 305,000 -0.04(-7.24%)
Jun 25, 2020 0.5690 0.5690 0.5300 0.5498 382,700 -0.01(-0.99%)
Jun 24, 2020 0.5774 0.5774 0.5500 0.5553 347,576 -0.03(-4.72%)
Jun 23, 2020 0.5800 0.6248 0.5728 0.5828 717,885 -0.01(-0.99%)
Jun 22, 2020 0.6149 0.6149 0.5700 0.5886 519,920 -0.03(-4.28%)
Jun 19, 2020 0.6102 0.6230 0.5971 0.6149 591,700 -0.02(-2.38%)
Jun 18, 2020 0.5856 0.6800 0.5800 0.6299 1,693,850 +0.04(+7.56%)
Jun 17, 2020 0.6150 0.6150 0.5793 0.5856 311,138 -0.02(-4.00%)
Jun 16, 2020 0.5851 0.6200 0.5750 0.6100 412,110 +0.02(+3.90%)
Jun 15, 2020 0.5730 0.5985 0.5510 0.5871 465,249 +0.00(+0.58%)
Jun 12, 2020 0.6000 0.6141 0.5700 0.5837 317,000 +0.02(+4.05%)
Jun 11, 2020 0.6164 0.6200 0.5600 0.5610 746,001 -0.08(-12.78%)
Jun 10, 2020 0.6814 0.7100 0.6110 0.6432 939,903 -0.02(-2.55%)
Jun 09, 2020 0.6314 0.7200 0.6010 0.6600 1,885,400 +0.04(+6.45%)
Jun 08, 2020 0.6400 0.6400 0.5900 0.6200 880,363 +0.02(+3.06%)
Jun 05, 2020 0.5800 0.6100 0.5700 0.6016 706,000 +0.03(+5.54%)
Jun 04, 2020 0.5770 0.5799 0.5520 0.5700 560,102 +0.01(+1.73%)
Jun 03, 2020 0.5700 0.5770 0.5600 0.5603 341,712 +0.00(+0.05%)
Jun 02, 2020 0.5819 0.6000 0.5508 0.5600 729,877 -0.03(-4.76%)
Jun 01, 2020 0.5890 0.6000 0.5725 0.5880 318,183 +0.00(+0.58%)
May 29, 2020 0.6000 0.6000 0.5710 0.5846 423,800 -0.02(-2.57%)
May 28, 2020 0.6000 0.6500 0.5800 0.6000 936,299 -0.01(-1.64%)
May 27, 2020 0.6000 0.6100 0.5700 0.6100 836,281 +0.02(+3.39%)
May 26, 2020 0.6165 0.6200 0.5800 0.5900 1,028,506 -0.03(-4.10%)
May 22, 2020 0.6100 0.6599 0.5600 0.6152 3,335,500 +0.01(+0.85%)
May 21, 2020 0.5500 0.6500 0.5300 0.6100 4,194,899 +0.07(+12.38%)
May 20, 2020 0.5250 0.5450 0.5200 0.5428 462,264 -0.02(-3.66%)
May 19, 2020 0.6400 0.6600 0.5300 0.5634 1,414,327 -0.03(-4.51%)
May 18, 2020 0.5200 0.5900 0.5100 0.5900 2,767,416 +0.09(+18.00%)
May 15, 2020 0.4935 0.5198 0.4700 0.5000 620,900 +0.01(+2.04%)
May 14, 2020 0.4800 0.4950 0.4500 0.4900 367,433 +0.01(+2.10%)
May 13, 2020 0.4900 0.5000 0.4700 0.4799 272,311 -0.01(-2.85%)
May 12, 2020 0.5029 0.5200 0.4900 0.4940 421,379 -0.01(-1.96%)
May 11, 2020 0.5100 0.5200 0.5010 0.5039 261,644 -0.01(-1.58%)
May 08, 2020 0.5056 0.5300 0.5025 0.5120 345,900 -0.00(-0.58%)
May 07, 2020 0.5200 0.5200 0.5000 0.5150 258,157 -0.01(-0.96%)
May 06, 2020 0.5100 0.5200 0.4900 0.5200 225,705 +0.00(+0.00%)
May 05, 2020 0.5300 0.5400 0.5000 0.5200 392,070 -0.02(-3.88%)
May 04, 2020 0.5160 0.5610 0.5020 0.5410 643,241 +0.02(+4.04%)
May 01, 2020 0.5200 0.5300 0.5010 0.5200 411,900 -0.02(-3.70%)
Apr 30, 2020 0.5272 0.5999 0.5100 0.5400 1,147,065 -0.03(-4.90%)
Apr 29, 2020 0.4910 0.7500 0.4910 0.5678 9,202,078 +0.08(+16.83%)
Apr 28, 2020 0.5100 0.5240 0.4800 0.4860 632,723 -0.02(-4.71%)
Apr 27, 2020 0.5000 0.6100 0.4900 0.5100 2,271,426 +0.01(+2.00%)
Apr 24, 2020 0.4900 0.5170 0.4602 0.5000 1,247,200 +0.03(+6.13%)
Apr 23, 2020 0.4908 0.4918 0.4700 0.4711 197,555 -0.02(-3.78%)
Apr 22, 2020 0.4970 0.4970 0.4800 0.4896 182,645 +0.01(+2.00%)
Apr 21, 2020 0.4601 0.4970 0.4600 0.4800 223,347 +0.00(+1.01%)
Apr 20, 2020 0.4860 0.5288 0.4701 0.4752 642,730 -0.02(-4.19%)
Apr 17, 2020 0.5300 0.5300 0.4800 0.4960 273,000 +0.01(+2.27%)
Apr 16, 2020 0.5000 0.5200 0.4802 0.4850 194,065 -0.01(-1.02%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 216,985 -0.03(-5.75%)
Apr 14, 2020 0.5330 0.5500 0.5010 0.5199 372,631 -0.00(-0.02%)
Apr 13, 2020 0.4515 0.5902 0.4406 0.5200 1,222,874 +0.07(+15.56%)
Apr 09, 2020 0.4670 0.5074 0.4300 0.4500 1,355,600 -0.01(-1.70%)
Apr 08, 2020 0.4569 0.4788 0.4200 0.4578 476,759 +0.01(+1.73%)
Apr 07, 2020 0.4700 0.4800 0.4300 0.4500 452,979 +0.01(+1.12%)
Apr 06, 2020 0.4600 0.4700 0.4302 0.4450 355,547 +0.01(+1.14%)
Apr 03, 2020 0.4470 0.4500 0.4116 0.4400 321,400 -0.01(-2.22%)
Apr 02, 2020 0.4700 0.4726 0.4300 0.4500 387,859 +0.00(+0.96%)
Apr 01, 2020 0.5299 0.5440 0.4300 0.4457 555,570 -0.04(-9.04%)
Mar 31, 2020 0.5200 0.5775 0.4800 0.4900 569,224 -0.07(-11.90%)
Mar 30, 2020 0.6300 0.6389 0.5410 0.5562 635,027 -0.04(-7.05%)
Mar 27, 2020 0.6193 0.7400 0.5000 0.5984 3,743,900 -0.02(-3.48%)
Mar 26, 2020 0.3900 0.6500 0.3800 0.6200 4,653,348 +0.24(+64.89%)
Mar 25, 2020 0.3780 0.4300 0.3459 0.3760 545,189 +0.02(+4.44%)
Mar 24, 2020 0.3800 0.3788 0.3401 0.3600 244,490 +0.02(+6.04%)
Mar 23, 2020 0.3517 0.3517 0.3200 0.3395 214,639 -0.01(-3.00%)
Mar 20, 2020 0.3500 0.3680 0.3381 0.3500 512,200 +0.03(+8.70%)
Mar 19, 2020 0.3000 0.3500 0.2991 0.3220 384,480 +0.02(+6.73%)
Mar 18, 2020 0.3600 0.3600 0.2630 0.3017 489,784 -0.06(-15.84%)
Mar 17, 2020 0.4000 0.4000 0.3470 0.3585 304,721 -0.04(-10.40%)
Mar 16, 2020 0.4032 0.4032 0.3410 0.4001 271,524 +0.02(+5.57%)
Mar 13, 2020 0.3780 0.4000 0.3513 0.3790 240,000 +0.02(+5.22%)
Mar 12, 2020 0.3844 0.4000 0.3527 0.3602 381,879 -0.05(-12.74%)
Mar 11, 2020 0.4300 0.4399 0.4000 0.4128 200,793 -0.02(-4.00%)
Mar 10, 2020 0.4300 0.4613 0.4000 0.4300 143,746 +0.02(+4.88%)
Mar 09, 2020 0.4400 0.4400 0.4100 0.4100 274,757 -0.05(-10.13%)
Mar 06, 2020 0.4900 0.4935 0.4500 0.4562 138,600 -0.03(-6.90%)
Mar 05, 2020 0.5000 0.5100 0.4700 0.4900 144,518 -0.02(-3.92%)
Mar 04, 2020 0.5200 0.5357 0.4911 0.5100 303,587 +0.00(+0.00%)
Mar 03, 2020 0.5200 0.5400 0.4900 0.5100 247,835 +0.01(+1.17%)
Mar 02, 2020 0.4672 0.5278 0.4435 0.5041 228,410 +0.06(+14.57%)
Feb 28, 2020 0.4700 0.4700 0.4111 0.4400 556,900 -0.05(-10.20%)
Feb 27, 2020 0.4900 0.5000 0.4500 0.4900 333,361 +0.00(+0.00%)
Feb 26, 2020 0.5200 0.5400 0.4800 0.4900 335,962 -0.05(-9.26%)
Feb 25, 2020 0.5500 0.5700 0.5100 0.5400 291,387 -0.02(-3.57%)
Feb 24, 2020 0.5700 0.5800 0.5500 0.5600 215,398 -0.02(-2.63%)
Feb 21, 2020 0.5800 0.5800 0.5701 0.5751 118,800 -0.01(-2.53%)
Feb 20, 2020 0.5600 0.5900 0.5600 0.5900 220,332 +0.03(+5.36%)
Feb 19, 2020 0.5900 0.5900 0.5600 0.5600 275,066 -0.03(-5.08%)
Feb 18, 2020 0.5800 0.6000 0.5700 0.5900 171,689 +0.01(+1.94%)
Feb 14, 2020 0.5700 0.6140 0.5550 0.5788 486,000 +0.01(+1.54%)
Feb 13, 2020 0.5700 0.5900 0.5500 0.5700 305,250 +0.00(+0.00%)
Feb 12, 2020 0.6000 0.6000 0.5620 0.5700 266,020 -0.02(-3.39%)
Feb 11, 2020 0.6000 0.6100 0.5800 0.5900 418,247 -0.03(-4.84%)
Feb 10, 2020 0.6200 0.6300 0.6000 0.6200 191,852 +0.01(+2.04%)
Feb 07, 2020 0.6110 0.6250 0.6057 0.6076 176,500 -0.02(-2.41%)
Feb 06, 2020 0.6457 0.6457 0.6170 0.6226 107,165 -0.01(-1.46%)
Feb 05, 2020 0.6200 0.6400 0.6100 0.6318 157,924 +0.00(+0.29%)
Feb 04, 2020 0.6300 0.6500 0.6200 0.6300 148,691 +0.00(+0.00%)
Feb 03, 2020 0.6200 0.6500 0.6200 0.6300 128,216 +0.00(+0.00%)
Jan 31, 2020 0.6394 0.6511 0.6200 0.6300 228,900 -0.02(-2.51%)
Jan 30, 2020 0.6600 0.6700 0.6300 0.6462 148,021 -0.00(-0.58%)
Jan 29, 2020 0.6500 0.6800 0.6500 0.6500 117,110 -0.01(-1.52%)
Jan 28, 2020 0.6500 0.6900 0.6300 0.6600 173,933 +0.03(+4.28%)
Jan 27, 2020 0.6400 0.6600 0.6200 0.6329 227,102 -0.03(-4.11%)
Jan 24, 2020 0.6750 0.6750 0.6500 0.6600 359,200 -0.02(-2.34%)
Jan 23, 2020 0.6810 0.6871 0.6700 0.6758 166,585 -0.02(-3.46%)
Jan 22, 2020 0.6800 0.7200 0.6600 0.7000 314,355 +0.01(+1.95%)
Jan 21, 2020 0.6901 0.7000 0.6675 0.6866 513,354 -0.01(-1.91%)
Jan 17, 2020 0.7340 0.7500 0.6834 0.7000 531,500 -0.05(-6.67%)
Jan 16, 2020 0.8100 0.9000 0.6834 0.7500 1,934,752 -0.03(-3.85%)
Jan 15, 2020 0.6800 0.8000 0.6400 0.7800 2,339,982 +0.13(+20.00%)
Jan 14, 2020 0.6402 0.6888 0.6306 0.6500 466,902 -0.00(-0.54%)
Jan 13, 2020 0.6360 0.6691 0.6173 0.6535 515,387 -0.00(-0.03%)
Jan 10, 2020 0.6900 0.6900 0.6177 0.6537 466,000 -0.04(-5.93%)
Jan 09, 2020 0.6739 0.7149 0.6400 0.6949 529,448 +0.05(+8.58%)
Jan 08, 2020 0.6077 0.6697 0.6000 0.6400 764,340 +0.02(+3.34%)
Jan 07, 2020 0.6127 0.6300 0.6100 0.6193 110,611 -0.00(-0.74%)
Jan 06, 2020 0.6350 0.6390 0.6112 0.6239 236,976 -0.01(-0.97%)
Jan 03, 2020 0.6300 0.6399 0.6151 0.6300 299,200 -0.00(-0.44%)
Jan 02, 2020 0.6489 0.6590 0.6150 0.6328 451,368 +0.00(+0.44%)
Dec 31, 2019 0.6000 0.6600 0.5900 0.6300 1,029,400 +0.02(+3.28%)
Dec 30, 2019 0.6005 0.6176 0.6000 0.6100 342,233 -0.01(-0.81%)
Dec 27, 2019 0.6100 0.6200 0.6000 0.6150 252,000 -0.01(-0.81%)
Dec 26, 2019 0.6300 0.6300 0.6100 0.6200 252,521 -0.01(-0.83%)
Dec 24, 2019 0.6160 0.6300 0.6000 0.6252 239,800 +0.00(+0.61%)
Dec 23, 2019 0.6350 0.6350 0.6100 0.6214 425,794 -0.03(-4.40%)
Dec 20, 2019 0.6600 0.6600 0.6250 0.6500 313,200 +0.02(+3.17%)
Dec 19, 2019 0.6000 0.6700 0.6000 0.6300 754,168 +0.02(+3.28%)
Dec 18, 2019 0.6300 0.6300 0.6000 0.6100 256,384 -0.00(-0.41%)
Dec 17, 2019 0.6336 0.6420 0.6116 0.6125 302,742 -0.01(-1.21%)
Dec 16, 2019 0.6500 0.6505 0.6100 0.6200 567,669 -0.03(-5.04%)
Dec 13, 2019 0.6755 0.6889 0.6500 0.6529 316,800 -0.03(-4.87%)
Dec 12, 2019 0.6760 0.6998 0.6651 0.6863 284,940 -0.00(-0.54%)
Dec 11, 2019 0.7100 0.7100 0.6700 0.6900 308,420 -0.02(-2.82%)
Dec 10, 2019 0.7400 0.7400 0.7100 0.7100 176,135 -0.03(-3.40%)
Dec 09, 2019 0.7000 0.7600 0.6900 0.7350 646,517 +0.03(+3.52%)
Dec 06, 2019 0.7150 0.7396 0.7100 0.7100 188,300 -0.01(-1.78%)
Dec 05, 2019 0.7150 0.7549 0.7125 0.7229 107,669 -0.01(-1.18%)
Dec 04, 2019 0.7414 0.7500 0.7000 0.7315 176,809 -0.01(-1.15%)
Dec 03, 2019 0.7800 0.7800 0.7300 0.7400 222,257 -0.02(-2.76%)
Dec 02, 2019 0.7608 0.8020 0.7550 0.7610 360,237 -0.01(-1.17%)
Nov 29, 2019 0.7605 0.7900 0.7605 0.7700 100,900 -0.00(-0.03%)
Nov 27, 2019 0.7500 0.7980 0.7500 0.7702 157,000 -0.02(-1.94%)
Nov 26, 2019 0.7800 0.7999 0.7600 0.7854 268,933 -0.00(-0.37%)
Nov 25, 2019 0.7800 0.8200 0.7800 0.7883 258,397 +0.01(+1.06%)
Nov 22, 2019 0.8000 0.8400 0.7800 0.7800 338,700 -0.07(-8.24%)
Nov 21, 2019 0.8400 0.9800 0.8000 0.8500 1,774,322 +0.06(+7.59%)
Nov 20, 2019 0.7700 0.8300 0.7700 0.7900 373,256 +0.01(+1.36%)
Nov 19, 2019 0.7770 0.7898 0.7600 0.7794 219,395 -0.01(-1.34%)
Nov 18, 2019 0.8100 0.8100 0.7800 0.7900 197,282 +0.02(+2.07%)
Nov 15, 2019 0.7950 0.8150 0.7600 0.7740 305,300 -0.02(-2.03%)
Nov 14, 2019 0.8400 0.8400 0.7900 0.7900 306,273 -0.04(-4.82%)
Nov 13, 2019 0.8500 0.8500 0.8100 0.8300 317,587 -0.03(-3.40%)
Nov 12, 2019 0.8900 0.8998 0.8500 0.8592 232,022 -0.02(-2.36%)
Nov 11, 2019 0.8800 0.9000 0.8700 0.8800 152,189 -0.01(-1.12%)
Nov 08, 2019 0.9000 0.9250 0.8701 0.8900 274,500 -0.01(-1.11%)
Nov 07, 2019 0.9200 0.9500 0.9000 0.9000 368,843 -0.04(-4.26%)
Nov 06, 2019 0.9399 1.030 0.9172 0.9400 1,026,505 +0.02(+2.17%)
Nov 05, 2019 0.9300 0.9500 0.9100 0.9200 202,024 -0.02(-2.13%)
Nov 04, 2019 0.9600 0.9700 0.9300 0.9400 195,083 +0.00(+0.01%)
Nov 01, 2019 0.9313 0.9600 0.9285 0.9399 156,300 +0.02(+2.15%)
Oct 31, 2019 0.9700 0.9700 0.9200 0.9201 141,694 -0.03(-2.79%)
Oct 30, 2019 0.9300 0.9700 0.9300 0.9465 163,507 +0.02(+2.32%)
Oct 29, 2019 0.9400 0.9800 0.9250 0.9250 194,883 -0.03(-3.65%)
Oct 28, 2019 0.9700 0.9900 0.9200 0.9600 245,794 -0.01(-1.03%)
Oct 25, 2019 0.9800 0.9800 0.9321 0.9700 256,700 -0.01(-0.51%)
Oct 24, 2019 0.9550 0.9800 0.9129 0.9750 220,334 +0.02(+1.56%)
Oct 23, 2019 0.9680 0.9867 0.9400 0.9600 175,614 -0.03(-2.86%)
Oct 22, 2019 1.000 1.020 0.9600 0.9883 365,842 -0.01(-1.17%)
Oct 21, 2019 1.020 1.020 0.9700 1.000 252,298 -0.02(-1.96%)
Oct 18, 2019 1.020 1.030 0.9700 1.020 403,100 +0.02(+2.00%)
Oct 17, 2019 0.9300 1.090 0.9200 1.000 1,425,704 +0.09(+9.89%)
Oct 16, 2019 0.9500 0.9600 0.9000 0.9100 242,871 -0.01(-0.75%)
Oct 15, 2019 0.8765 0.9292 0.8614 0.9169 430,065 +0.06(+6.99%)
Oct 14, 2019 0.8900 0.9000 0.8500 0.8570 236,823 -0.03(-3.23%)
Oct 11, 2019 0.8800 0.9000 0.8700 0.8856 191,300 +0.02(+1.79%)
Oct 10, 2019 0.8501 0.9000 0.8501 0.8700 248,151 -0.00(-0.23%)
Oct 09, 2019 0.9200 0.9499 0.8700 0.8720 328,950 -0.05(-5.22%)
Oct 08, 2019 0.9200 0.9600 0.9200 0.9200 183,311 -0.02(-1.60%)
Oct 07, 2019 0.9461 0.9600 0.9200 0.9350 186,310 -0.02(-2.51%)
Oct 04, 2019 1.000 1.020 0.9400 0.9591 284,900 -0.01(-1.10%)
Oct 03, 2019 0.9600 1.000 0.9100 0.9698 937,194 +0.05(+5.41%)
Oct 02, 2019 0.9500 0.9599 0.9000 0.9200 266,967 -0.04(-3.95%)
Oct 01, 2019 0.9910 1.050 0.9100 0.9578 348,263 -0.01(-1.43%)
Sep 30, 2019 1.050 1.057 0.9600 0.9717 571,201 -0.07(-6.57%)
Sep 27, 2019 1.040 1.080 1.030 1.040 182,900 +0.01(+0.97%)
Sep 26, 2019 1.070 1.070 1.030 1.030 200,581 -0.03(-2.83%)
Sep 25, 2019 1.050 1.072 1.040 1.060 227,888 +0.02(+1.92%)
Sep 24, 2019 1.110 1.120 1.040 1.040 429,163 -0.08(-7.14%)
Sep 23, 2019 1.130 1.130 1.080 1.120 330,574 -0.02(-1.75%)
Sep 20, 2019 1.160 1.170 1.100 1.140 617,000 -0.03(-2.56%)
Sep 19, 2019 1.250 1.310 1.140 1.170 3,812,253 +0.09(+8.33%)
Sep 18, 2019 1.090 1.110 1.065 1.080 332,539 +0.01(+0.93%)
Sep 17, 2019 1.100 1.120 1.070 1.070 182,868 -0.05(-4.46%)
Sep 16, 2019 1.130 1.130 1.100 1.120 192,371 -0.01(-0.88%)
Sep 13, 2019 1.080 1.170 1.060 1.130 651,900 +0.06(+5.61%)
Sep 12, 2019 1.110 1.150 1.070 1.070 301,785 -0.04(-3.60%)
Sep 11, 2019 1.120 1.130 1.100 1.110 212,790 +0.00(+0.00%)
Sep 10, 2019 1.100 1.140 1.090 1.110 237,888 +0.00(+0.00%)
Sep 09, 2019 1.190 1.200 1.100 1.110 445,221 -0.08(-7.04%)
Sep 06, 2019 1.120 1.220 1.100 1.194 1,148,000 +0.07(+6.61%)
Sep 05, 2019 1.060 1.140 1.050 1.120 615,966 +0.07(+6.67%)
Sep 04, 2019 1.080 1.090 1.040 1.050 325,360 -0.05(-4.55%)
Sep 03, 2019 1.030 1.170 1.010 1.100 787,671 +0.07(+6.80%)
Aug 30, 2019 1.040 1.080 1.030 1.030 199,600 -0.01(-0.96%)
Aug 29, 2019 1.040 1.060 1.030 1.040 215,174 +0.01(+0.97%)
Aug 28, 2019 1.020 1.070 1.020 1.030 141,851 +0.00(+0.00%)
Aug 27, 2019 1.040 1.100 1.020 1.030 191,416 -0.02(-1.90%)
Aug 26, 2019 1.090 1.090 1.020 1.050 170,563 -0.02(-1.87%)
Aug 23, 2019 1.110 1.110 1.050 1.070 198,700 -0.04(-3.60%)
Aug 22, 2019 1.150 1.160 1.050 1.110 626,999 -0.03(-2.63%)
Aug 21, 2019 1.010 1.140 1.010 1.140 774,863 +0.13(+12.87%)
Aug 20, 2019 1.070 1.080 1.010 1.010 211,963 -0.06(-5.61%)
Aug 19, 2019 1.090 1.090 1.040 1.070 135,744 +0.01(+0.94%)
Aug 16, 2019 1.020 1.110 1.010 1.060 287,700 +0.05(+4.95%)
Aug 15, 2019 1.010 1.080 1.000 1.010 268,942 -0.03(-2.88%)
Aug 14, 2019 1.050 1.090 1.020 1.040 320,201 -0.03(-2.80%)
Aug 13, 2019 1.060 1.100 1.000 1.070 462,209 -0.01(-0.93%)
Aug 12, 2019 1.140 1.160 1.060 1.080 319,653 -0.05(-4.42%)
Aug 09, 2019 1.180 1.200 1.120 1.130 402,700 -0.03(-2.59%)
Aug 08, 2019 1.260 1.260 1.150 1.160 324,921 -0.09(-7.20%)
Aug 07, 2019 1.200 1.270 1.160 1.250 262,585 +0.05(+4.51%)
Aug 06, 2019 1.150 1.200 1.140 1.196 233,818 +0.07(+5.85%)
Aug 05, 2019 1.200 1.200 1.120 1.130 194,008 -0.07(-5.83%)
Aug 02, 2019 1.160 1.200 1.100 1.200 356,700 +0.04(+3.45%)
Aug 01, 2019 1.230 1.260 1.160 1.160 279,795 -0.04(-3.33%)
Jul 31, 2019 1.260 1.290 1.200 1.200 182,477 -0.06(-4.76%)
Jul 30, 2019 1.240 1.280 1.190 1.260 482,842 +0.01(+0.80%)
Jul 29, 2019 1.260 1.270 1.230 1.250 210,139 +0.02(+1.63%)
Jul 26, 2019 1.200 1.276 1.190 1.230 266,200 +0.02(+1.65%)
Jul 25, 2019 1.270 1.300 1.200 1.210 281,243 -0.07(-5.47%)
Jul 24, 2019 1.270 1.315 1.230 1.280 337,975 +0.00(+0.00%)
Jul 23, 2019 1.330 1.371 1.250 1.280 382,922 -0.05(-3.76%)
Jul 22, 2019 1.400 1.440 1.310 1.330 488,275 -0.07(-5.00%)
Jul 19, 2019 1.390 1.435 1.330 1.400 606,400 +0.09(+6.87%)
Jul 18, 2019 1.400 1.420 1.310 1.310 471,362 -0.11(-7.75%)
Jul 17, 2019 1.500 1.510 1.420 1.420 549,638 -0.09(-5.96%)
Jul 16, 2019 1.500 1.550 1.470 1.510 720,364 -0.02(-1.31%)
Jul 15, 2019 1.570 1.600 1.500 1.530 469,034 -0.03(-1.92%)
Jul 12, 2019 1.650 1.650 1.560 1.560 787,200 -0.07(-4.29%)
Jul 11, 2019 1.550 1.650 1.500 1.630 932,837 +0.11(+7.24%)
Jul 10, 2019 1.550 1.570 1.510 1.520 544,343 -0.03(-1.94%)
Jul 09, 2019 1.580 1.590 1.500 1.550 428,620 -0.01(-0.64%)
Jul 08, 2019 1.620 1.697 1.550 1.560 1,136,965 -0.04(-2.50%)
Jul 05, 2019 1.450 1.640 1.450 1.600 1,366,300 +0.16(+11.11%)
Jul 03, 2019 1.480 1.500 1.410 1.440 643,100 -0.04(-2.70%)
Jul 02, 2019 1.580 1.610 1.450 1.480 1,062,029 -0.10(-6.33%)
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.