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

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 6.387 6.473 6.367 6.424 10,079,400 +0.00(+0.00%)
Mar 30, 2017 6.395 6.432 6.389 6.424 9,928,214 +0.00(+0.00%)
Mar 29, 2017 6.404 6.444 6.377 6.424 9,952,778 +0.03(+0.51%)
Mar 28, 2017 6.404 6.420 6.351 6.391 11,045,361 -0.01(-0.19%)
Mar 27, 2017 6.404 6.408 6.355 6.404 8,833,481 +0.03(+0.51%)
Mar 24, 2017 6.371 6.416 6.357 6.371 9,930,000 -0.02(-0.25%)
Mar 23, 2017 6.387 6.444 6.375 6.387 11,697,819 +0.02(+0.38%)
Mar 22, 2017 6.326 6.367 6.294 6.363 9,860,661 +0.05(+0.77%)
Mar 21, 2017 6.367 6.412 6.302 6.314 15,080,910 +0.01(+0.13%)
Mar 20, 2017 6.302 6.345 6.241 6.306 16,426,243 +0.07(+1.11%)
Mar 17, 2017 6.424 6.436 6.200 6.237 38,735,968 -0.17(-2.73%)
Mar 16, 2017 6.391 6.469 6.351 6.412 21,437,936 +0.15(+2.34%)
Mar 15, 2017 6.253 6.290 6.188 6.265 10,887,516 -0.06(-0.96%)
Mar 14, 2017 6.338 6.347 6.277 6.326 12,325,384 -0.01(-0.19%)
Mar 13, 2017 6.355 6.375 6.306 6.338 16,750,560 +0.04(+0.58%)
Mar 10, 2017 6.212 6.306 6.208 6.302 13,625,626 +0.11(+1.84%)
Mar 09, 2017 6.115 6.192 6.072 6.188 19,154,608 +0.10(+1.67%)
Mar 08, 2017 6.099 6.135 6.070 6.086 13,953,822 -0.02(-0.40%)
Mar 07, 2017 6.147 6.168 6.082 6.111 27,564,608 -0.05(-0.86%)
Mar 06, 2017 6.221 6.249 6.131 6.164 20,760,502 -0.09(-1.43%)
Mar 03, 2017 6.253 6.290 6.212 6.253 10,742,349 +0.04(+0.65%)
Mar 02, 2017 6.184 6.245 6.160 6.212 8,768,113 -0.03(-0.52%)
Mar 01, 2017 6.257 6.257 6.200 6.245 13,079,409 +0.09(+1.45%)
Feb 28, 2017 6.208 6.216 6.151 6.155 11,737,566 -0.03(-0.46%)
Feb 27, 2017 6.196 6.200 6.155 6.184 10,368,292 +0.00(+0.00%)
Feb 24, 2017 6.139 6.184 6.117 6.184 8,396,980 +0.01(+0.13%)
Feb 23, 2017 6.188 6.221 6.168 6.176 11,485,684 +0.06(+1.00%)
Feb 22, 2017 6.090 6.168 6.078 6.115 20,400,620 -0.10(-1.64%)
Feb 21, 2017 6.135 6.216 6.127 6.216 18,332,930 +0.17(+2.76%)
Feb 17, 2017 6.050 6.050 6.050 0 -0.04(-0.73%)
Feb 16, 2017 6.168 6.196 6.078 6.095 10,499,469 +0.05(+0.87%)
Feb 15, 2017 6.050 6.101 6.038 6.042 14,738,392 -0.02(-0.34%)
Feb 14, 2017 6.001 6.082 5.977 6.062 22,374,564 +0.11(+1.77%)
Feb 13, 2017 5.989 5.997 5.944 5.956 17,879,008 +0.06(+1.03%)
Feb 10, 2017 5.928 5.968 5.891 5.895 18,024,016 -0.03(-0.48%)
Feb 09, 2017 5.737 5.954 5.781 5.924 31,629,028 +0.19(+3.26%)
Feb 08, 2017 5.708 5.745 5.639 5.737 21,329,894 +0.02(+0.28%)
Feb 07, 2017 5.672 5.745 5.664 5.720 23,924,242 +0.09(+1.59%)
Feb 06, 2017 5.643 5.684 5.611 5.631 17,382,292 -0.01(-0.22%)
Feb 03, 2017 5.607 5.659 5.607 5.643 11,183,108 +0.05(+0.95%)
Feb 02, 2017 5.655 5.672 5.568 5.590 40,286,692 +0.07(+1.18%)
Feb 01, 2017 5.672 5.692 5.456 5.525 32,139,030 -0.07(-1.31%)
Jan 31, 2017 5.562 5.607 5.521 5.598 22,053,446 -0.02(-0.29%)
Jan 30, 2017 5.708 5.737 5.598 5.615 28,502,756 -0.05(-0.93%)
Jan 27, 2017 5.676 5.727 5.643 5.668 28,023,348 +0.06(+1.09%)
Jan 26, 2017 5.696 5.698 5.594 5.607 18,567,558 -0.09(-1.50%)
Jan 25, 2017 5.749 5.765 5.668 5.692 27,749,808 -0.05(-0.85%)
Jan 24, 2017 5.753 5.781 5.700 5.741 18,612,624 +0.01(+0.21%)
Jan 23, 2017 5.834 5.840 5.725 5.729 31,601,976 -0.11(-1.88%)
Jan 20, 2017 5.830 5.863 5.798 5.838 8,897,706 -0.01(-0.21%)
Jan 19, 2017 5.879 5.897 5.830 5.851 10,474,957 -0.02(-0.35%)
Jan 18, 2017 5.895 5.907 5.851 5.871 18,273,710 -0.02(-0.35%)
Jan 17, 2017 5.871 5.907 5.851 5.891 16,511,148 -0.00(-0.07%)
Jan 13, 2017 5.895 5.895 5.895 0 -0.30(-4.92%)
Jan 12, 2017 6.221 6.253 6.135 6.200 15,813,367 +0.02(+0.39%)
Jan 11, 2017 6.017 6.188 6.017 6.176 30,947,790 +0.17(+2.77%)
Jan 10, 2017 6.021 6.082 6.005 6.009 27,127,494 -0.07(-1.20%)
Jan 09, 2017 5.981 6.115 5.968 6.082 23,518,264 +0.06(+0.94%)
Jan 06, 2017 5.981 6.042 5.879 6.025 33,332,672 -0.08(-1.33%)
Jan 05, 2017 6.119 6.143 6.078 6.107 14,668,392 -0.04(-0.73%)
Jan 04, 2017 6.038 6.188 6.038 6.151 14,870,917 +0.16(+2.65%)
Jan 03, 2017 6.009 6.025 5.948 5.993 9,502,945 -0.04(-0.61%)
Dec 30, 2016 6.029 6.029 6.029 0 +0.04(+0.61%)
Dec 29, 2016 5.985 6.021 5.964 5.993 4,158,880 +0.00(+0.07%)
Dec 28, 2016 6.025 6.029 5.981 5.989 6,541,898 -0.03(-0.54%)
Dec 27, 2016 6.013 6.046 6.009 6.021 2,822,333 +0.02(+0.41%)
Dec 23, 2016 5.997 5.997 5.997 0 -0.02(-0.34%)
Dec 22, 2016 5.985 6.038 5.928 6.017 7,159,035 -0.07(-1.14%)
Dec 21, 2016 6.058 6.086 6.034 6.086 6,089,658 +0.02(+0.27%)
Dec 20, 2016 6.061 6.078 6.042 6.070 7,882,130 +0.02(+0.40%)
Dec 19, 2016 6.066 6.086 6.034 6.046 5,050,131 -0.01(-0.20%)
Dec 16, 2016 6.095 6.129 6.017 6.058 12,503,112 +0.01(+0.13%)
Dec 15, 2016 6.034 6.101 6.025 6.050 7,729,977 +0.02(+0.27%)
Dec 14, 2016 6.086 6.103 6.021 6.034 7,629,616 -0.05(-0.87%)
Dec 13, 2016 6.005 6.115 6.005 6.086 10,398,141 +0.11(+1.84%)
Dec 12, 2016 5.968 5.989 5.912 5.977 6,250,990 -0.02(-0.27%)
Dec 09, 2016 6.034 6.058 5.985 5.993 13,736,327 -0.02(-0.27%)
Dec 08, 2016 6.050 6.062 5.981 6.009 9,800,118 -0.00(-0.07%)
Dec 07, 2016 5.908 6.038 5.899 6.013 12,239,965 +0.13(+2.21%)
Dec 06, 2016 5.891 5.891 5.836 5.883 7,350,059 +0.05(+0.91%)
Dec 05, 2016 5.838 5.907 5.828 5.830 10,987,831 +0.01(+0.21%)
Dec 02, 2016 5.798 5.842 5.757 5.818 9,110,058 +0.00(+0.00%)
Dec 01, 2016 5.924 5.928 5.806 5.818 15,420,555 -0.07(-1.17%)
Nov 30, 2016 5.932 5.983 5.883 5.887 14,216,501 -0.01(-0.14%)
Nov 29, 2016 5.916 5.924 5.867 5.895 7,912,595 -0.02(-0.41%)
Nov 28, 2016 6.017 6.017 5.912 5.920 17,124,506 +0.01(+0.21%)
Nov 25, 2016 5.928 5.973 5.883 5.907 9,476,229 +0.16(+2.83%)
Nov 23, 2016 5.745 5.745 5.745 0 +0.03(+0.50%)
Nov 22, 2016 5.659 5.745 5.635 5.716 18,492,980 +0.02(+0.43%)
Nov 21, 2016 5.647 5.696 5.586 5.692 14,168,674 +0.04(+0.79%)
Nov 18, 2016 5.708 5.773 5.637 5.647 24,383,018 -0.09(-1.49%)
Nov 17, 2016 5.741 5.769 5.708 5.733 12,716,260 -0.00(-0.07%)
Nov 16, 2016 5.757 5.765 5.704 5.737 17,051,884 +0.04(+0.79%)
Nov 15, 2016 5.830 5.830 5.684 5.692 28,951,386 -0.02(-0.43%)
Nov 14, 2016 5.830 5.830 5.655 5.716 29,897,864 -0.18(-3.10%)
Nov 11, 2016 5.786 5.912 5.769 5.899 19,392,714 +0.03(+0.48%)
Nov 10, 2016 5.891 5.903 5.810 5.871 23,815,388 -0.04(-0.69%)
Nov 09, 2016 6.066 6.066 5.846 5.912 42,037,336 -0.25(-4.09%)
Nov 08, 2016 6.188 6.204 6.139 6.164 10,571,481 -0.03(-0.53%)
Nov 07, 2016 6.208 6.237 6.168 6.196 10,770,806 +0.08(+1.33%)
Nov 04, 2016 6.082 6.164 6.068 6.115 13,759,108 +0.03(+0.53%)
Nov 03, 2016 6.115 6.127 6.070 6.082 9,114,443 -0.08(-1.32%)
Nov 02, 2016 6.176 6.186 6.107 6.164 5,761,327 -0.04(-0.66%)
Nov 01, 2016 6.176 6.216 6.155 6.204 8,787,074 +0.00(+0.00%)
Oct 31, 2016 6.225 6.253 6.176 6.204 10,226,929 -0.01(-0.20%)
Oct 28, 2016 6.249 6.294 6.194 6.216 12,301,113 -0.03(-0.46%)
Oct 27, 2016 6.347 6.347 6.241 6.245 6,431,797 -0.11(-1.66%)
Oct 26, 2016 6.367 6.379 6.330 6.351 9,687,722 -0.03(-0.45%)
Oct 25, 2016 6.412 6.418 6.347 6.379 10,012,209 -0.12(-1.88%)
Oct 24, 2016 6.460 6.534 6.440 6.501 11,450,834 +0.05(+0.76%)
Oct 21, 2016 6.448 6.501 6.416 6.452 8,212,434 +0.05(+0.83%)
Oct 20, 2016 6.432 6.432 6.334 6.399 9,984,839 -0.04(-0.63%)
Oct 19, 2016 6.464 6.509 6.440 6.440 8,546,486 +0.04(+0.61%)
Oct 18, 2016 6.430 6.430 6.381 6.401 9,989,023 +0.08(+1.34%)
Oct 17, 2016 6.313 6.369 6.297 6.317 17,358,838 +0.02(+0.26%)
Oct 14, 2016 6.434 6.454 6.240 6.301 49,446,392 -0.40(-5.95%)
Oct 13, 2016 6.450 6.723 6.430 6.699 25,888,268 +0.29(+4.52%)
Oct 12, 2016 6.329 6.413 6.321 6.409 8,060,247 +0.09(+1.46%)
Oct 11, 2016 6.365 6.377 6.299 6.317 8,312,916 -0.07(-1.07%)
Oct 10, 2016 6.345 6.428 6.341 6.385 8,065,183 +0.11(+1.73%)
Oct 07, 2016 6.309 6.309 6.228 6.277 11,864,163 -0.06(-1.02%)
Oct 06, 2016 6.353 6.389 6.329 6.341 5,950,676 -0.08(-1.25%)
Oct 05, 2016 6.421 6.450 6.369 6.421 3,953,636 +0.00(+0.06%)
Oct 04, 2016 6.454 6.526 6.413 6.417 7,824,215 -0.00(-0.06%)
Oct 03, 2016 6.369 6.438 6.359 6.421 7,280,663 +0.07(+1.14%)
Sep 30, 2016 6.401 6.426 6.341 6.349 12,776,999 -0.04(-0.57%)
Sep 29, 2016 6.385 6.486 6.361 6.385 14,665,404 -0.01(-0.13%)
Sep 28, 2016 6.405 6.426 6.345 6.393 13,472,119 -0.01(-0.13%)
Sep 27, 2016 6.401 6.450 6.389 6.401 6,956,481 +0.02(+0.25%)
Sep 26, 2016 6.385 6.405 6.341 6.385 4,406,866 -0.04(-0.56%)
Sep 23, 2016 6.478 6.490 6.415 6.421 7,620,986 -0.12(-1.78%)
Sep 22, 2016 6.518 6.558 6.510 6.538 6,171,932 +0.05(+0.74%)
Sep 21, 2016 6.486 6.518 6.417 6.490 9,728,557 +0.03(+0.50%)
Sep 20, 2016 6.490 6.510 6.442 6.458 6,201,036 -0.03(-0.50%)
Sep 19, 2016 6.534 6.542 6.462 6.490 7,237,064 +0.02(+0.37%)
Sep 16, 2016 6.466 6.536 6.438 6.466 14,831,720 +0.01(+0.19%)
Sep 15, 2016 6.414 6.546 6.403 6.454 9,698,570 +0.04(+0.56%)
Sep 14, 2016 6.438 6.466 6.381 6.417 11,396,056 -0.04(-0.68%)
Sep 13, 2016 6.530 6.542 6.426 6.462 9,842,125 -0.13(-1.95%)
Sep 12, 2016 6.546 6.613 6.470 6.590 9,320,340 +0.12(+1.93%)
Sep 09, 2016 6.458 6.514 6.422 6.466 15,141,996 -0.01(-0.12%)
Sep 08, 2016 6.530 6.534 6.389 6.474 23,592,706 -0.14(-2.13%)
Sep 07, 2016 6.639 6.667 6.611 6.615 14,144,971 +0.00(+0.00%)
Sep 06, 2016 6.566 6.639 6.566 6.615 12,212,704 +0.06(+0.86%)
Sep 02, 2016 6.450 6.558 6.558 6.558 13,596,188 +0.08(+1.24%)
Sep 01, 2016 6.397 6.490 6.393 6.478 11,432,504 +0.10(+1.51%)
Aug 31, 2016 6.413 6.430 6.341 6.381 11,587,507 +0.00(+0.00%)
Aug 30, 2016 6.478 6.482 6.363 6.381 11,547,144 +0.04(+0.70%)
Aug 29, 2016 6.393 6.405 6.325 6.337 11,399,615 -0.06(-0.94%)
Aug 26, 2016 6.430 6.454 6.353 6.397 11,209,754 -0.06(-0.93%)
Aug 25, 2016 6.542 6.554 6.434 6.458 18,491,546 -0.14(-2.07%)
Aug 24, 2016 6.615 6.647 6.566 6.594 16,281,517 -0.06(-0.91%)
Aug 23, 2016 6.421 6.671 6.413 6.655 21,415,914 +0.30(+4.68%)
Aug 22, 2016 6.321 6.361 6.291 6.357 10,939,501 -0.04(-0.63%)
Aug 19, 2016 6.345 6.413 6.341 6.397 7,465,762 +0.01(+0.13%)
Aug 18, 2016 6.345 6.397 6.295 6.389 16,312,018 -0.02(-0.25%)
Aug 17, 2016 6.373 6.417 6.365 6.405 11,806,432 -0.01(-0.19%)
Aug 16, 2016 6.466 6.484 6.389 6.417 14,269,115 -0.10(-1.54%)
Aug 15, 2016 6.389 6.546 6.377 6.518 13,153,780 +0.02(+0.37%)
Aug 12, 2016 6.550 6.554 6.450 6.494 13,139,511 -0.12(-1.77%)
Aug 11, 2016 6.590 6.643 6.568 6.611 12,418,906 -0.03(-0.48%)
Aug 10, 2016 6.578 6.655 6.572 6.643 10,831,147 +0.06(+0.92%)
Aug 09, 2016 6.566 6.615 6.566 6.582 12,658,291 +0.04(+0.55%)
Aug 08, 2016 6.550 6.574 6.538 6.546 17,034,870 +0.01(+0.12%)
Aug 05, 2016 6.478 6.570 6.454 6.538 19,819,186 +0.06(+0.99%)
Aug 04, 2016 6.550 6.574 6.474 6.474 17,467,028 -0.10(-1.59%)
Aug 03, 2016 6.586 6.615 6.558 6.578 13,226,749 -0.02(-0.24%)
Aug 02, 2016 6.695 6.695 6.558 6.594 9,250,570 -0.07(-1.09%)
Aug 01, 2016 6.679 6.694 6.633 6.667 9,511,349 +0.06(+0.85%)
Jul 29, 2016 6.699 6.723 6.562 6.611 12,092,060 -0.06(-0.96%)
Jul 28, 2016 6.711 6.711 6.653 6.675 7,405,595 -0.04(-0.66%)
Jul 27, 2016 6.763 6.767 6.695 6.719 6,648,067 -0.02(-0.30%)
Jul 26, 2016 6.743 6.796 6.719 6.739 10,151,526 +0.02(+0.36%)
Jul 25, 2016 6.707 6.715 6.647 6.715 8,556,223 +0.05(+0.72%)
Jul 22, 2016 6.691 6.705 6.639 6.667 10,385,801 -0.02(-0.30%)
Jul 21, 2016 6.723 6.735 6.659 6.687 12,391,184 -0.05(-0.78%)
Jul 20, 2016 6.747 6.780 6.679 6.739 10,444,633 +0.04(+0.60%)
Jul 19, 2016 6.767 6.804 6.695 6.699 11,724,386 -0.07(-1.01%)
Jul 18, 2016 6.743 6.782 6.647 6.767 16,155,835 +0.00(+0.06%)
Jul 15, 2016 6.784 6.876 6.643 6.763 52,282,616 -0.66(-8.84%)
Jul 14, 2016 7.371 7.435 7.327 7.419 13,068,794 +0.05(+0.71%)
Jul 13, 2016 7.395 7.419 7.343 7.367 10,473,670 +0.02(+0.22%)
Jul 12, 2016 7.295 7.375 7.258 7.351 12,648,782 +0.06(+0.77%)
Jul 11, 2016 7.218 7.315 7.202 7.295 7,461,914 +0.12(+1.63%)
Jul 08, 2016 7.162 7.205 7.109 7.178 4,802,777 +0.07(+0.96%)
Jul 07, 2016 7.122 7.180 7.071 7.109 7,366,301 +0.02(+0.23%)
Jul 06, 2016 7.170 7.182 7.033 7.093 8,971,471 -0.08(-1.12%)
Jul 05, 2016 7.166 7.198 7.142 7.174 4,721,215 -0.03(-0.45%)
Jul 01, 2016 7.194 7.206 7.206 7.206 5,665,244 +0.02(+0.34%)
Jun 30, 2016 7.126 7.242 7.126 7.182 8,901,753 +0.03(+0.39%)
Jun 29, 2016 7.166 7.210 7.126 7.154 9,544,664 +0.09(+1.31%)
Jun 28, 2016 7.085 7.105 6.985 7.061 19,511,252 +0.09(+1.27%)
Jun 27, 2016 7.158 7.162 6.965 6.973 16,549,414 -0.30(-4.15%)
Jun 24, 2016 7.344 7.367 7.266 7.274 7,909,099 -0.36(-4.74%)
Jun 23, 2016 7.580 7.641 7.552 7.637 13,075,619 +0.16(+2.15%)
Jun 22, 2016 7.431 7.512 7.411 7.476 6,418,527 +0.02(+0.22%)
Jun 21, 2016 7.484 7.508 7.423 7.460 5,097,584 -0.03(-0.43%)
Jun 20, 2016 7.447 7.540 7.447 7.492 6,551,171 +0.14(+1.92%)
Jun 17, 2016 7.327 7.371 7.287 7.351 8,836,928 +0.01(+0.16%)
Jun 16, 2016 7.234 7.359 7.222 7.339 5,119,659 +0.05(+0.72%)
Jun 15, 2016 7.343 7.347 7.262 7.287 6,182,470 +0.02(+0.28%)
Jun 14, 2016 7.214 7.303 7.198 7.266 8,538,480 +0.05(+0.73%)
Jun 13, 2016 7.299 7.299 7.186 7.214 9,878,710 -0.06(-0.83%)
Jun 10, 2016 7.335 7.375 7.198 7.274 13,689,070 -0.06(-0.82%)
Jun 09, 2016 7.443 7.472 7.190 7.335 23,748,880 -0.43(-5.54%)
Jun 08, 2016 7.789 7.862 7.761 7.765 9,556,400 -0.10(-1.23%)
Jun 07, 2016 7.858 7.890 7.818 7.862 6,606,036 +0.02(+0.22%)
Jun 06, 2016 7.821 7.865 7.789 7.845 5,629,298 +0.04(+0.51%)
Jun 03, 2016 7.809 7.821 7.773 7.805 4,482,728 -0.02(-0.31%)
Jun 02, 2016 7.761 7.831 7.745 7.829 4,481,208 +0.05(+0.61%)
Jun 01, 2016 7.709 7.791 7.701 7.781 4,096,818 +0.04(+0.57%)
May 31, 2016 7.729 7.773 7.697 7.737 7,302,414 -0.02(-0.26%)
May 27, 2016 7.666 7.757 7.757 7.757 4,734,651 +0.12(+1.62%)
May 26, 2016 7.658 7.725 7.630 7.634 8,202,623 +0.15(+1.97%)
May 25, 2016 7.463 7.516 7.415 7.486 6,293,041 +0.09(+1.18%)
May 24, 2016 7.295 7.411 7.291 7.399 6,602,824 +0.08(+1.09%)
May 23, 2016 7.307 7.338 7.238 7.319 5,583,856 -0.03(-0.38%)
May 20, 2016 7.375 7.417 7.323 7.347 3,554,996 -0.00(-0.05%)
May 19, 2016 7.335 7.391 7.284 7.351 4,522,391 -0.07(-0.91%)
May 18, 2016 7.371 7.463 7.327 7.419 5,442,389 +0.09(+1.19%)
May 17, 2016 7.490 7.494 7.327 7.331 5,535,711 -0.18(-2.33%)
May 16, 2016 7.478 7.554 7.447 7.506 5,654,828 +0.12(+1.67%)
May 13, 2016 7.423 7.474 7.373 7.383 3,556,591 -0.07(-0.91%)
May 12, 2016 7.482 7.484 7.405 7.451 3,392,358 +0.02(+0.32%)
May 11, 2016 7.514 7.514 7.411 7.427 4,313,314 -0.13(-1.74%)
May 10, 2016 7.486 7.602 7.478 7.558 8,327,778 +0.12(+1.61%)
May 09, 2016 7.383 7.467 7.383 7.439 6,216,494 +0.12(+1.58%)
May 06, 2016 7.283 7.355 7.283 7.323 7,053,646 +0.00(+0.00%)
May 05, 2016 7.359 7.367 7.303 7.323 6,233,552 -0.02(-0.22%)
May 04, 2016 7.351 7.391 7.258 7.339 9,302,359 -0.03(-0.38%)
May 03, 2016 7.363 7.411 7.335 7.367 5,741,006 -0.11(-1.49%)
May 02, 2016 7.435 7.534 7.435 7.478 4,695,252 -0.00(-0.05%)
Apr 29, 2016 7.494 7.506 7.391 7.482 6,586,213 -0.04(-0.48%)
Apr 28, 2016 7.534 7.606 7.482 7.518 6,407,330 -0.13(-1.72%)
Apr 27, 2016 7.666 7.721 7.618 7.650 8,572,491 -0.00(-0.05%)
Apr 26, 2016 7.654 7.709 7.598 7.654 8,834,708 +0.06(+0.79%)
Apr 25, 2016 7.570 7.624 7.526 7.594 3,879,077 +0.00(+0.00%)
Apr 22, 2016 7.522 7.614 7.506 7.594 7,634,251 +0.06(+0.74%)
Apr 21, 2016 7.626 7.634 7.506 7.538 7,396,147 -0.16(-2.07%)
Apr 20, 2016 7.729 7.761 7.658 7.697 10,502,221 -0.00(-0.05%)
Apr 19, 2016 7.721 7.799 7.697 7.701 10,591,115 +0.02(+0.31%)
Apr 18, 2016 7.781 7.805 7.677 7.677 12,653,676 -0.28(-3.55%)
Apr 15, 2016 7.829 8.147 7.781 7.960 37,057,452 +0.62(+8.40%)
Apr 14, 2016 7.343 7.373 7.264 7.343 14,413,077 +0.04(+0.54%)
Apr 13, 2016 7.256 7.331 7.164 7.303 16,180,052 +0.06(+0.82%)
Apr 12, 2016 7.264 7.281 7.196 7.244 8,282,902 +0.01(+0.17%)
Apr 11, 2016 7.268 7.319 7.224 7.232 5,989,490 +0.05(+0.66%)
Apr 08, 2016 7.236 7.244 7.108 7.184 11,252,426 -0.02(-0.33%)
Apr 07, 2016 7.359 7.367 7.188 7.208 13,124,475 -0.27(-3.67%)
Apr 06, 2016 7.431 7.490 7.385 7.482 9,329,437 -0.00(-0.05%)
Apr 05, 2016 7.562 7.562 7.439 7.486 7,795,580 -0.18(-2.29%)
Apr 04, 2016 7.757 7.757 7.654 7.662 5,073,208 +0.00(+0.00%)
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.