Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Sterlite Industries (NY: SLT)
6.970 USD  -0.040 (-0.57%)
Streaming Delayed Price  /  Updated: 12:31 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 7.000 7.070 6.971 7.010 381,459 -0.18(-2.50%)
May 20, 2013 7.040 7.210 7.020 7.190 503,683 +0.12(+1.70%)
May 17, 2013 7.120 7.150 7.060 7.070 391,895 -0.09(-1.26%)
May 16, 2013 7.120 7.200 7.120 7.160 370,455 +0.12(+1.70%)
May 15, 2013 7.020 7.050 6.970 7.040 387,930 +0.03(+0.43%)
May 13, 2013 7.050 7.070 6.970 7.010 617,217 -0.17(-2.37%)
May 10, 2013 7.140 7.230 7.100 7.180 856,286 +0.05(+0.70%)
May 09, 2013 7.160 7.290 7.110 7.130 901,303 -0.25(-3.39%)
May 08, 2013 7.280 7.440 7.260 7.380 519,628 -0.01(-0.14%)
May 07, 2013 7.320 7.400 7.250 7.390 562,501 +0.08(+1.09%)
May 06, 2013 7.300 7.340 7.250 7.310 367,012 -0.01(-0.14%)
May 03, 2013 7.230 7.330 7.210 7.320 625,788 +0.11(+1.53%)
May 02, 2013 7.100 7.230 7.010 7.210 917,540 +0.16(+2.27%)
May 01, 2013 7.170 7.180 7.030 7.050 490,335 -0.18(-2.49%)
Apr 30, 2013 7.000 7.230 6.970 7.230 1,056,899 +0.50(+7.43%)
Apr 29, 2013 6.700 6.740 6.650 6.730 341,971 +0.19(+2.91%)
Apr 26, 2013 6.620 6.700 6.505 6.540 410,992 -0.16(-2.39%)
Apr 25, 2013 6.650 6.750 6.610 6.700 543,528 +0.15(+2.29%)
Apr 24, 2013 6.470 6.560 6.460 6.550 686,233 +0.09(+1.39%)
Apr 23, 2013 6.450 6.470 6.400 6.460 899,101 +0.03(+0.47%)
Apr 22, 2013 6.520 6.520 6.320 6.430 707,219 +0.00(+0.00%)
Apr 19, 2013 6.530 6.530 6.360 6.430 612,890 +0.01(+0.16%)
Apr 18, 2013 6.490 6.570 6.370 6.420 849,185 -0.05(-0.77%)
Apr 17, 2013 6.520 6.560 6.410 6.470 1,176,149 +0.13(+2.05%)
Apr 16, 2013 6.240 6.350 6.230 6.340 783,878 +0.26(+4.28%)
Apr 15, 2013 6.340 6.360 6.070 6.080 1,041,798 -0.40(-6.17%)
Apr 12, 2013 6.490 6.520 6.370 6.480 396,402 -0.06(-0.92%)
Apr 11, 2013 6.640 6.690 6.530 6.540 479,615 -0.10(-1.51%)
Apr 10, 2013 6.590 6.740 6.570 6.640 1,072,907 +0.09(+1.37%)
Apr 09, 2013 6.400 6.640 6.400 6.550 638,848 +0.15(+2.34%)
Apr 08, 2013 6.450 6.480 6.360 6.400 679,250 -0.19(-2.88%)
Apr 05, 2013 6.410 6.600 6.380 6.590 564,418 +0.12(+1.85%)
Apr 04, 2013 6.550 6.580 6.420 6.470 718,731 -0.18(-2.71%)
Apr 03, 2013 6.730 6.750 6.630 6.650 640,449 -0.23(-3.34%)
Apr 02, 2013 6.820 6.910 6.740 6.880 1,080,747 +0.27(+4.08%)
Apr 01, 2013 6.690 6.760 6.560 6.610 950,192 -0.37(-5.30%)
Mar 28, 2013 6.970 6.990 6.910 6.980 482,236 +0.15(+2.20%)
Mar 27, 2013 6.820 6.830 6.760 6.830 575,300 -0.03(-0.44%)
Mar 26, 2013 6.800 6.865 6.760 6.860 867,032 +0.08(+1.18%)
Mar 25, 2013 6.850 6.860 6.760 6.780 494,088 -0.14(-2.02%)
Mar 22, 2013 6.860 6.940 6.830 6.920 560,918 +0.12(+1.76%)
Mar 21, 2013 6.830 6.830 6.760 6.800 462,222 -0.07(-1.02%)
Mar 20, 2013 6.840 6.880 6.800 6.870 372,825 +0.02(+0.29%)
Mar 19, 2013 6.950 6.970 6.810 6.850 905,632 -0.39(-5.39%)
Mar 18, 2013 7.150 7.290 7.100 7.240 471,386 -0.13(-1.76%)
Mar 15, 2013 7.280 7.390 7.260 7.370 400,490 +0.04(+0.55%)
Mar 14, 2013 7.320 7.390 7.290 7.330 303,423 +0.04(+0.55%)
Mar 13, 2013 7.320 7.320 7.270 7.290 441,909 -0.03(-0.41%)
Mar 12, 2013 7.380 7.410 7.310 7.320 463,488 -0.23(-3.05%)
Mar 11, 2013 7.470 7.590 7.400 7.550 968,700 +0.05(+0.67%)
Mar 08, 2013 7.460 7.510 7.420 7.500 473,355 +0.08(+1.08%)
Mar 07, 2013 7.350 7.440 7.350 7.420 395,433 +0.18(+2.49%)
Mar 06, 2013 7.220 7.290 7.190 7.240 434,945 +0.25(+3.58%)
Mar 05, 2013 7.000 7.050 6.960 6.990 499,994 +0.33(+4.95%)
Mar 04, 2013 6.800 6.800 6.645 6.660 428,476 -0.27(-3.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here