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 (%)
Apr 29, 2016 7.490 7.502 7.386 7.478 6,590,306 -0.04(-0.48%)
Apr 28, 2016 7.529 7.601 7.478 7.514 6,411,311 -0.13(-1.72%)
Apr 27, 2016 7.661 7.716 7.613 7.645 8,577,818 -0.00(-0.05%)
Apr 26, 2016 7.649 7.705 7.593 7.649 8,840,198 +0.06(+0.79%)
Apr 25, 2016 7.565 7.619 7.522 7.589 3,881,488 +0.00(+0.00%)
Apr 22, 2016 7.518 7.609 7.502 7.589 7,638,995 +0.06(+0.74%)
Apr 21, 2016 7.621 7.629 7.502 7.533 7,400,743 -0.16(-2.07%)
Apr 20, 2016 7.724 7.756 7.653 7.693 10,508,747 -0.00(-0.05%)
Apr 19, 2016 7.716 7.794 7.693 7.697 10,597,696 +0.02(+0.31%)
Apr 18, 2016 7.776 7.800 7.673 7.673 12,661,538 -0.28(-3.55%)
Apr 15, 2016 7.824 8.142 7.776 7.955 37,080,480 +0.62(+8.40%)
Apr 14, 2016 7.339 7.368 7.259 7.339 14,422,033 +0.04(+0.54%)
Apr 13, 2016 7.251 7.327 7.160 7.299 16,190,105 +0.06(+0.82%)
Apr 12, 2016 7.259 7.277 7.191 7.239 8,288,048 +0.01(+0.17%)
Apr 11, 2016 7.263 7.315 7.219 7.227 5,993,212 +0.05(+0.66%)
Apr 08, 2016 7.231 7.239 7.104 7.179 11,259,418 -0.02(-0.33%)
Apr 07, 2016 7.354 7.362 7.183 7.203 13,132,630 -0.27(-3.67%)
Apr 06, 2016 7.426 7.486 7.380 7.478 9,335,234 -0.00(-0.05%)
Apr 05, 2016 7.557 7.557 7.434 7.482 7,800,424 -0.18(-2.29%)
Apr 04, 2016 7.752 7.752 7.649 7.657 5,076,360 +0.00(+0.00%)
Apr 01, 2016 7.502 7.689 7.470 7.657 8,537,564 +0.09(+1.21%)
Mar 31, 2016 7.665 7.665 7.559 7.565 8,177,674 -0.06(-0.73%)
Mar 30, 2016 7.474 7.685 7.466 7.621 13,579,851 +0.19(+2.51%)
Mar 29, 2016 7.438 7.502 7.414 7.434 10,705,785 -0.02(-0.32%)
Mar 28, 2016 7.462 7.478 7.402 7.458 6,230,642 -0.02(-0.32%)
Mar 24, 2016 7.398 7.482 7.482 7.482 7,542,589 +0.06(+0.80%)
Mar 23, 2016 7.438 7.438 7.309 7.422 11,288,413 +0.06(+0.81%)
Mar 22, 2016 7.351 7.414 7.295 7.362 8,360,093 -0.07(-0.91%)
Mar 21, 2016 7.374 7.465 7.347 7.430 7,874,618 +0.06(+0.86%)
Mar 18, 2016 7.390 7.402 7.299 7.366 6,557,446 +0.08(+1.04%)
Mar 17, 2016 7.239 7.295 7.174 7.291 6,481,887 +0.06(+0.83%)
Mar 16, 2016 7.128 7.235 7.028 7.231 6,618,396 +0.17(+2.42%)
Mar 15, 2016 7.088 7.106 7.048 7.060 7,075,379 -0.11(-1.50%)
Mar 14, 2016 7.104 7.206 7.100 7.168 8,329,742 +0.02(+0.33%)
Mar 11, 2016 7.096 7.146 7.048 7.144 7,773,751 +0.08(+1.07%)
Mar 10, 2016 7.044 7.156 7.018 7.068 14,971,025 -0.03(-0.39%)
Mar 09, 2016 7.279 7.279 7.048 7.096 12,071,124 -0.03(-0.45%)
Mar 08, 2016 7.175 7.183 7.094 7.128 8,359,507 -0.19(-2.66%)
Mar 07, 2016 7.259 7.354 7.251 7.323 5,104,968 -0.01(-0.16%)
Mar 04, 2016 7.223 7.347 7.207 7.335 9,378,708 +0.10(+1.43%)
Mar 03, 2016 7.048 7.247 7.048 7.231 13,678,193 +0.20(+2.83%)
Mar 02, 2016 6.969 7.080 6.945 7.032 14,728,541 +0.10(+1.49%)
Mar 01, 2016 6.845 6.957 6.810 6.929 9,346,110 +0.24(+3.57%)
Feb 29, 2016 6.563 6.738 6.559 6.690 13,769,002 -0.03(-0.41%)
Feb 26, 2016 6.734 6.746 6.623 6.718 9,730,337 +0.01(+0.12%)
Feb 25, 2016 6.607 6.726 6.603 6.710 10,361,118 +0.01(+0.18%)
Feb 24, 2016 6.591 6.706 6.563 6.698 10,579,650 +0.08(+1.14%)
Feb 23, 2016 6.658 6.710 6.611 6.623 10,965,694 -0.10(-1.42%)
Feb 22, 2016 6.654 6.766 6.633 6.718 15,508,150 +0.20(+3.05%)
Feb 19, 2016 6.539 6.559 6.460 6.519 13,738,061 -0.01(-0.12%)
Feb 18, 2016 6.654 6.662 6.519 6.527 17,683,740 -0.03(-0.42%)
Feb 17, 2016 6.527 6.575 6.462 6.555 39,061,768 +0.11(+1.67%)
Feb 16, 2016 6.392 6.479 6.368 6.448 26,640,590 +0.04(+0.68%)
Feb 12, 2016 6.515 6.404 6.404 6.404 11,242,106 -0.04(-0.68%)
Feb 11, 2016 6.368 6.467 6.328 6.448 18,369,400 -0.06(-0.86%)
Feb 10, 2016 6.555 6.654 6.495 6.503 11,288,340 +0.00(+0.06%)
Feb 09, 2016 6.495 6.559 6.420 6.499 20,526,828 -0.08(-1.27%)
Feb 08, 2016 6.762 6.802 6.467 6.583 25,759,526 -0.32(-4.61%)
Feb 05, 2016 7.048 7.064 6.885 6.901 9,722,636 -0.19(-2.75%)
Feb 04, 2016 7.092 7.116 7.028 7.096 7,959,336 +0.08(+1.08%)
Feb 03, 2016 7.040 7.064 6.899 7.020 9,834,979 +0.04(+0.51%)
Feb 02, 2016 7.044 7.120 6.953 6.985 8,473,510 -0.08(-1.18%)
Feb 01, 2016 7.112 7.112 7.020 7.068 9,781,155 -0.06(-0.78%)
Jan 29, 2016 7.060 7.164 7.036 7.124 12,067,237 +0.24(+3.53%)
Jan 28, 2016 6.937 6.977 6.865 6.881 6,855,218 -0.05(-0.69%)
Jan 27, 2016 6.973 7.056 6.905 6.929 15,959,134 -0.04(-0.57%)
Jan 26, 2016 7.104 7.140 6.953 6.969 12,756,383 -0.12(-1.63%)
Jan 25, 2016 7.100 7.132 7.040 7.084 9,275,723 -0.04(-0.50%)
Jan 22, 2016 7.088 7.160 7.074 7.120 8,261,753 +0.01(+0.17%)
Jan 21, 2016 6.969 7.162 6.901 7.108 16,558,747 +0.18(+2.58%)
Jan 20, 2016 6.833 6.973 6.778 6.929 19,456,750 -0.02(-0.34%)
Jan 19, 2016 6.937 6.981 6.873 6.953 15,979,971 +0.06(+0.92%)
Jan 15, 2016 6.893 6.889 6.889 6.889 15,591,772 -0.21(-2.97%)
Jan 14, 2016 7.076 7.187 6.897 7.100 29,531,796 +0.55(+8.44%)
Jan 13, 2016 6.662 6.754 6.539 6.547 21,018,242 -0.04(-0.66%)
Jan 12, 2016 6.448 6.650 6.448 6.591 14,909,731 +0.13(+1.97%)
Jan 11, 2016 6.436 6.519 6.424 6.464 12,279,758 +0.03(+0.49%)
Jan 08, 2016 6.424 6.507 6.408 6.432 10,241,743 +0.04(+0.68%)
Jan 07, 2016 6.288 6.475 6.269 6.388 9,868,480 -0.00(-0.06%)
Jan 06, 2016 6.400 6.483 6.364 6.392 8,852,288 -0.05(-0.80%)
Jan 05, 2016 6.483 6.523 6.418 6.444 9,133,587 -0.02(-0.25%)
Jan 04, 2016 6.547 6.547 6.456 6.460 10,330,888 -0.20(-3.04%)
Dec 31, 2015 6.738 6.662 6.662 6.662 3,702,533 -0.03(-0.42%)
Dec 30, 2015 6.678 6.714 6.662 6.690 4,035,150 -0.05(-0.77%)
Dec 29, 2015 6.726 6.780 6.722 6.742 4,813,904 +0.04(+0.65%)
Dec 28, 2015 6.702 6.758 6.662 6.698 4,145,012 -0.00(-0.06%)
Dec 24, 2015 6.706 6.702 6.702 6.702 1,343,038 -0.00(-0.06%)
Dec 23, 2015 6.726 6.726 6.654 6.706 5,155,695 +0.03(+0.42%)
Dec 22, 2015 6.591 6.686 6.587 6.678 7,822,922 +0.09(+1.39%)
Dec 21, 2015 6.658 6.694 6.544 6.587 10,745,126 +0.08(+1.28%)
Dec 18, 2015 6.559 6.639 6.495 6.503 9,542,392 -0.11(-1.68%)
Dec 17, 2015 6.762 6.770 6.571 6.615 15,209,443 -0.12(-1.71%)
Dec 16, 2015 6.786 6.786 6.670 6.730 7,165,635 +0.05(+0.77%)
Dec 15, 2015 6.662 6.738 6.662 6.678 9,054,893 +0.11(+1.63%)
Dec 14, 2015 6.539 6.621 6.485 6.571 13,332,558 +0.12(+1.79%)
Dec 11, 2015 6.464 6.495 6.395 6.456 8,189,440 -0.08(-1.22%)
Dec 10, 2015 6.503 6.545 6.475 6.535 11,963,538 +0.12(+1.92%)
Dec 09, 2015 6.320 6.467 6.316 6.412 9,886,740 +0.08(+1.26%)
Dec 08, 2015 6.432 6.432 6.312 6.332 12,764,619 -0.16(-2.39%)
Dec 07, 2015 6.444 6.529 6.432 6.487 5,102,808 -0.02(-0.37%)
Dec 04, 2015 6.416 6.535 6.412 6.511 4,401,095 +0.10(+1.49%)
Dec 03, 2015 6.475 6.483 6.392 6.416 5,067,138 -0.05(-0.80%)
Dec 02, 2015 6.531 6.543 6.452 6.467 8,017,052 -0.12(-1.81%)
Dec 01, 2015 6.643 6.668 6.527 6.587 7,626,746 -0.05(-0.72%)
Nov 30, 2015 6.619 6.760 6.543 6.635 17,951,780 +0.08(+1.28%)
Nov 27, 2015 6.491 6.639 6.477 6.551 8,432,718 +0.12(+1.86%)
Nov 25, 2015 6.467 6.432 6.432 6.432 5,743,490 -0.03(-0.43%)
Nov 24, 2015 6.400 6.471 6.312 6.460 6,722,943 +0.00(+0.00%)
Nov 23, 2015 6.464 6.499 6.444 6.460 4,524,268 +0.01(+0.19%)
Nov 20, 2015 6.531 6.547 6.396 6.448 6,290,098 -0.03(-0.49%)
Nov 19, 2015 6.475 6.535 6.388 6.479 9,145,371 +0.07(+1.12%)
Nov 18, 2015 6.356 6.432 6.253 6.408 16,155,049 +0.00(+0.00%)
Nov 17, 2015 6.487 6.531 6.308 6.408 21,146,698 -0.32(-4.73%)
Nov 16, 2015 6.770 6.770 6.611 6.726 19,314,812 -0.04(-0.65%)
Nov 13, 2015 6.857 6.877 6.730 6.770 11,996,500 -0.14(-1.96%)
Nov 12, 2015 6.913 6.985 6.893 6.905 5,045,917 -0.04(-0.63%)
Nov 11, 2015 6.957 6.977 6.905 6.949 5,575,250 +0.00(+0.06%)
Nov 10, 2015 6.945 6.957 6.879 6.945 6,245,266 -0.08(-1.13%)
Nov 09, 2015 7.084 7.120 6.919 7.024 10,496,221 -0.10(-1.34%)
Nov 06, 2015 7.199 7.227 7.068 7.120 8,607,419 -0.08(-1.05%)
Nov 05, 2015 7.187 7.231 7.183 7.195 10,715,379 -0.02(-0.33%)
Nov 04, 2015 7.295 7.299 7.215 7.219 4,843,332 -0.08(-1.09%)
Nov 03, 2015 7.235 7.400 7.144 7.299 7,389,175 +0.04(+0.49%)
Nov 02, 2015 7.191 7.297 7.124 7.263 6,265,301 +0.04(+0.55%)
Oct 30, 2015 7.235 7.239 7.172 7.223 4,848,586 -0.05(-0.71%)
Oct 29, 2015 7.307 7.347 7.227 7.275 6,580,591 -0.12(-1.67%)
Oct 28, 2015 7.351 7.446 7.296 7.398 8,582,144 +0.04(+0.54%)
Oct 27, 2015 7.358 7.406 7.291 7.358 5,584,336 +0.00(+0.00%)
Oct 26, 2015 7.354 7.410 7.339 7.358 5,525,406 -0.05(-0.64%)
Oct 23, 2015 7.315 7.422 7.259 7.406 10,748,055 +0.18(+2.53%)
Oct 22, 2015 7.068 7.233 7.044 7.223 6,538,895 +0.20(+2.89%)
Oct 21, 2015 7.203 7.207 6.997 7.020 10,966,866 -0.16(-2.22%)
Oct 20, 2015 7.203 7.223 7.132 7.179 19,370,110 +0.05(+0.73%)
Oct 19, 2015 7.160 7.187 7.088 7.128 9,733,809 -0.05(-0.67%)
Oct 16, 2015 6.961 7.187 6.917 7.175 15,656,756 +0.23(+3.38%)
Oct 15, 2015 6.921 6.945 6.865 6.941 11,032,713 +0.08(+1.18%)
Oct 14, 2015 6.974 7.018 6.828 6.860 15,536,703 -0.05(-0.74%)
Oct 13, 2015 7.010 7.010 6.797 6.911 20,800,192 -0.14(-1.96%)
Oct 12, 2015 7.365 7.503 6.959 7.049 33,500,364 -0.50(-6.63%)
Oct 09, 2015 7.648 7.648 7.495 7.550 20,409,458 -0.00(-0.05%)
Oct 08, 2015 7.436 7.554 7.436 7.554 14,434,563 +0.06(+0.79%)
Oct 07, 2015 7.447 7.495 7.424 7.495 9,709,910 +0.00(+0.05%)
Oct 06, 2015 7.526 7.546 7.469 7.491 13,398,579 -0.17(-2.26%)
Oct 05, 2015 7.510 7.672 7.495 7.664 9,855,640 +0.22(+2.91%)
Oct 02, 2015 7.388 7.451 7.246 7.447 12,941,903 +0.00(+0.00%)
Oct 01, 2015 7.503 7.514 7.341 7.447 12,701,804 -0.08(-1.05%)
Sep 30, 2015 7.234 7.554 7.219 7.526 26,562,902 +0.41(+5.76%)
Sep 29, 2015 7.029 7.144 7.010 7.116 9,865,661 +0.08(+1.18%)
Sep 28, 2015 7.014 7.049 6.959 7.033 10,014,610 +0.01(+0.17%)
Sep 25, 2015 7.010 7.049 6.955 7.022 7,735,634 +0.05(+0.74%)
Sep 24, 2015 7.026 7.045 6.923 6.970 9,738,174 +0.01(+0.17%)
Sep 23, 2015 7.061 7.073 6.955 6.959 7,528,752 -0.04(-0.56%)
Sep 22, 2015 6.966 7.061 6.943 6.998 9,010,829 -0.04(-0.62%)
Sep 21, 2015 6.974 7.067 6.923 7.041 8,276,404 +0.17(+2.53%)
Sep 18, 2015 6.994 6.994 6.832 6.868 8,937,373 -0.13(-1.86%)
Sep 17, 2015 7.018 7.095 6.974 6.998 6,536,063 -0.05(-0.67%)
Sep 16, 2015 7.033 7.057 6.990 7.045 7,130,373 +0.04(+0.62%)
Sep 15, 2015 6.982 7.010 6.959 7.002 10,960,131 +0.03(+0.45%)
Sep 14, 2015 6.978 6.994 6.917 6.970 12,180,883 -0.00(-0.06%)
Sep 11, 2015 6.903 6.978 6.876 6.974 11,145,031 +0.04(+0.51%)
Sep 10, 2015 6.813 6.959 6.777 6.939 14,332,385 +0.13(+1.91%)
Sep 09, 2015 6.974 6.978 6.801 6.809 13,370,841 -0.07(-0.97%)
Sep 08, 2015 6.698 6.888 6.690 6.876 12,530,101 +0.21(+3.07%)
Sep 04, 2015 6.663 6.671 6.671 6.671 10,393,144 -0.25(-3.59%)
Sep 03, 2015 6.832 6.962 6.832 6.919 9,450,418 +0.04(+0.57%)
Sep 02, 2015 6.773 6.891 6.690 6.880 11,714,685 +0.24(+3.56%)
Sep 01, 2015 6.683 6.714 6.612 6.643 9,999,130 -0.12(-1.75%)
Aug 31, 2015 6.761 6.828 6.750 6.761 11,493,594 -0.14(-2.06%)
Aug 28, 2015 6.836 6.927 6.769 6.903 7,943,568 +0.09(+1.39%)
Aug 27, 2015 6.702 6.809 6.690 6.809 12,311,993 +0.13(+1.89%)
Aug 26, 2015 6.560 6.690 6.501 6.683 21,244,174 +0.18(+2.73%)
Aug 25, 2015 6.631 6.698 6.505 6.505 12,330,152 -0.02(-0.24%)
Aug 24, 2015 6.328 6.572 6.270 6.521 27,361,752 -0.20(-2.99%)
Aug 21, 2015 6.868 6.915 6.720 6.722 11,547,598 -0.10(-1.50%)
Aug 20, 2015 7.014 7.026 6.824 6.824 13,227,295 -0.34(-4.68%)
Aug 19, 2015 7.187 7.187 7.097 7.160 8,719,225 +0.06(+0.89%)
Aug 18, 2015 7.108 7.175 7.045 7.097 8,385,442 +0.04(+0.56%)
Aug 17, 2015 7.057 7.093 7.029 7.057 5,672,023 -0.03(-0.39%)
Aug 14, 2015 7.108 7.136 7.073 7.085 5,927,199 -0.02(-0.33%)
Aug 13, 2015 7.006 7.179 7.006 7.108 10,620,484 +0.07(+1.01%)
Aug 12, 2015 6.994 7.049 6.927 7.037 9,741,043 +0.15(+2.23%)
Aug 11, 2015 6.947 6.990 6.856 6.884 6,149,763 -0.09(-1.30%)
Aug 10, 2015 6.860 6.982 6.860 6.974 8,810,205 +0.06(+0.91%)
Aug 07, 2015 6.824 6.915 6.824 6.911 8,530,842 +0.09(+1.27%)
Aug 06, 2015 6.840 6.880 6.761 6.824 7,875,022 -0.03(-0.46%)
Aug 05, 2015 6.801 6.919 6.801 6.856 10,404,730 +0.18(+2.66%)
Aug 04, 2015 6.619 6.690 6.580 6.679 7,106,386 -0.01(-0.12%)
Aug 03, 2015 6.702 6.754 6.647 6.686 8,508,138 +0.02(+0.30%)
Jul 31, 2015 6.686 6.748 6.659 6.667 11,005,011 -0.02(-0.24%)
Jul 30, 2015 6.663 6.704 6.596 6.683 8,060,889 -0.02(-0.29%)
Jul 29, 2015 6.710 6.746 6.679 6.702 8,263,095 +0.03(+0.41%)
Jul 28, 2015 6.655 6.679 6.569 6.675 9,256,520 +0.07(+1.14%)
Jul 27, 2015 6.616 6.663 6.533 6.600 10,498,483 -0.19(-2.84%)
Jul 24, 2015 6.777 6.840 6.746 6.793 12,222,618 -0.04(-0.52%)
Jul 23, 2015 6.781 6.880 6.781 6.828 11,367,793 +0.02(+0.35%)
Jul 22, 2015 6.746 6.891 6.742 6.805 13,745,851 +0.08(+1.17%)
Jul 21, 2015 6.951 7.057 6.714 6.726 43,988,836 +0.51(+8.18%)
Jul 20, 2015 6.249 6.288 6.194 6.217 11,165,265 -0.03(-0.44%)
Jul 17, 2015 6.308 6.324 6.217 6.245 10,516,545 -0.04(-0.56%)
Jul 16, 2015 6.288 6.340 6.261 6.280 7,326,693 +0.06(+0.95%)
Jul 15, 2015 6.170 6.245 6.158 6.221 6,461,859 +0.08(+1.28%)
Jul 14, 2015 6.178 6.202 6.115 6.142 7,679,332 +0.02(+0.26%)
Jul 13, 2015 6.103 6.158 6.079 6.127 6,283,447 +0.02(+0.39%)
Jul 10, 2015 6.075 6.123 6.052 6.103 7,611,238 +0.03(+0.45%)
Jul 09, 2015 6.071 6.162 6.040 6.075 8,143,567 -0.02(-0.26%)
Jul 08, 2015 6.119 6.138 6.071 6.091 10,989,399 -0.16(-2.59%)
Jul 07, 2015 6.241 6.265 6.146 6.253 6,397,717 -0.01(-0.13%)
Jul 06, 2015 6.253 6.278 6.217 6.261 13,005,530 -0.03(-0.50%)
Jul 02, 2015 6.288 6.292 6.292 6.292 5,305,005 +0.02(+0.31%)
Jul 01, 2015 6.300 6.316 6.209 6.273 9,207,780 +0.02(+0.38%)
Jun 30, 2015 6.284 6.296 6.174 6.249 8,344,539 -0.00(-0.06%)
Jun 29, 2015 6.273 6.300 6.233 6.253 6,885,496 -0.12(-1.92%)
Jun 26, 2015 6.411 6.430 6.351 6.375 12,156,559 +0.02(+0.25%)
Jun 25, 2015 6.269 6.418 6.265 6.359 12,250,342 +0.15(+2.35%)
Jun 24, 2015 6.300 6.343 6.205 6.213 32,234,344 -0.14(-2.17%)
Jun 23, 2015 6.371 6.407 6.345 6.351 11,048,108 -0.06(-0.95%)
Jun 22, 2015 6.383 6.450 6.377 6.412 8,835,448 +0.12(+1.97%)
Jun 19, 2015 6.318 6.339 6.280 6.288 7,340,083 -0.05(-0.84%)
Jun 18, 2015 6.280 6.391 6.280 6.342 9,921,646 +0.05(+0.78%)
Jun 17, 2015 6.200 6.294 6.200 6.292 10,488,180 +0.02(+0.25%)
Jun 16, 2015 6.140 6.290 6.140 6.276 10,500,517 +0.12(+1.89%)
Jun 15, 2015 6.069 6.174 6.056 6.160 9,493,284 +0.05(+0.74%)
Jun 12, 2015 6.044 6.121 6.030 6.115 13,226,922 -0.05(-0.74%)
Jun 11, 2015 6.137 6.204 6.113 6.160 11,984,650 -0.00(-0.02%)
Jun 10, 2015 6.136 6.179 6.109 6.161 16,436,389 +0.12(+1.96%)
Jun 09, 2015 6.084 6.101 6.027 6.043 11,559,814 -0.08(-1.30%)
Jun 08, 2015 6.125 6.142 6.111 6.123 7,419,380 -0.06(-0.91%)
Jun 05, 2015 6.125 6.198 6.123 6.179 8,125,379 +0.03(+0.51%)
Jun 04, 2015 6.183 6.212 6.101 6.148 13,377,809 -0.09(-1.40%)
Jun 03, 2015 6.193 6.302 6.169 6.235 14,454,988 +0.05(+0.88%)
Jun 02, 2015 6.169 6.193 6.131 6.181 15,970,118 -0.08(-1.21%)
Jun 01, 2015 6.210 6.290 6.202 6.257 12,819,880 +0.07(+1.07%)
May 29, 2015 6.171 6.194 6.147 6.191 16,037,106 +0.06(+1.05%)
May 28, 2015 6.086 6.133 6.081 6.127 8,729,661 +0.05(+0.90%)
May 27, 2015 6.043 6.082 6.018 6.072 12,086,823 -0.01(-0.19%)
May 26, 2015 6.093 6.101 6.045 6.084 8,728,858 -0.10(-1.60%)
May 22, 2015 6.202 6.183 6.183 6.183 18,467,368 -0.00(-0.03%)
May 21, 2015 6.224 6.224 6.174 6.185 10,587,199 -0.03(-0.56%)
May 20, 2015 6.226 6.253 6.200 6.220 11,890,118 +0.06(+1.01%)
May 19, 2015 6.177 6.202 6.140 6.158 9,873,704 +0.06(+0.92%)
May 18, 2015 6.070 6.140 6.035 6.101 13,687,726 +0.07(+1.09%)
May 15, 2015 5.998 6.047 5.957 6.035 15,576,873 +0.07(+1.21%)
May 14, 2015 5.977 5.991 5.950 5.963 8,471,266 -0.01(-0.16%)
May 13, 2015 5.994 6.043 5.961 5.973 9,336,940 +0.01(+0.23%)
May 12, 2015 5.950 5.999 5.944 5.959 19,268,638 -0.12(-1.98%)
May 11, 2015 6.136 6.152 6.066 6.080 15,206,568 +0.02(+0.26%)
May 08, 2015 6.047 6.070 6.020 6.064 12,930,333 +0.08(+1.30%)
May 07, 2015 6.027 6.045 5.952 5.987 19,384,748 +0.04(+0.65%)
May 06, 2015 5.996 6.006 5.926 5.948 15,131,648 -0.12(-1.92%)
May 05, 2015 6.053 6.090 6.041 6.064 12,190,769 -0.06(-1.01%)
May 04, 2015 6.167 6.216 6.127 6.127 14,762,552 +0.07(+1.12%)
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.