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

Infosys Ltd ADR (NY: INFY )

17.27 +0.26 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 5.143 5.234 5.125 5.213 15,797,921 +0.04(+0.83%)
Apr 29, 2014 5.170 5.188 5.130 5.170 14,817,663 +0.03(+0.66%)
Apr 28, 2014 5.106 5.153 5.096 5.136 12,639,178 +0.04(+0.80%)
Apr 25, 2014 5.084 5.120 5.068 5.095 13,329,631 -0.00(-0.10%)
Apr 24, 2014 5.095 5.106 5.061 5.100 14,269,067 +0.02(+0.48%)
Apr 23, 2014 5.071 5.077 5.027 5.076 16,828,120 -0.01(-0.29%)
Apr 22, 2014 5.046 5.114 4.999 5.091 18,024,998 -0.00(-0.10%)
Apr 21, 2014 5.090 5.123 5.079 5.095 8,207,548 -0.04(-0.72%)
Apr 17, 2014 5.102 5.132 5.132 5.132 49,641,932 +0.03(+0.57%)
Apr 16, 2014 5.079 5.122 5.027 5.103 18,958,252 -0.04(-0.76%)
Apr 15, 2014 5.215 5.290 4.941 5.142 50,712,480 -0.25(-4.68%)
Apr 14, 2014 5.209 5.424 5.188 5.394 26,205,190 +0.24(+4.57%)
Apr 11, 2014 5.130 5.203 5.125 5.158 13,808,864 +0.04(+0.76%)
Apr 10, 2014 5.202 5.229 5.118 5.120 14,999,508 -0.13(-2.48%)
Apr 09, 2014 5.254 5.276 5.197 5.250 17,755,604 -0.08(-1.57%)
Apr 08, 2014 5.310 5.369 5.284 5.333 9,475,932 +0.03(+0.55%)
Apr 07, 2014 5.280 5.350 5.244 5.304 9,165,644 -0.01(-0.24%)
Apr 04, 2014 5.389 5.408 5.282 5.317 7,904,318 -0.04(-0.71%)
Apr 03, 2014 5.386 5.412 5.304 5.355 7,454,491 -0.05(-0.90%)
Apr 02, 2014 5.377 5.418 5.364 5.403 10,030,411 +0.05(+0.85%)
Apr 01, 2014 5.329 5.382 5.322 5.357 9,791,155 +0.10(+1.88%)
Mar 31, 2014 5.281 5.296 5.251 5.258 11,059,796 +0.02(+0.46%)
Mar 28, 2014 5.269 5.319 5.217 5.234 10,838,952 +0.03(+0.62%)
Mar 27, 2014 5.187 5.231 5.147 5.202 17,480,998 +0.00(+0.00%)
Mar 26, 2014 5.253 5.281 5.195 5.202 13,128,498 +0.02(+0.41%)
Mar 25, 2014 5.218 5.240 5.156 5.181 14,333,021 +0.01(+0.11%)
Mar 24, 2014 5.232 5.256 5.136 5.175 11,612,245 -0.05(-1.00%)
Mar 21, 2014 5.295 5.306 5.219 5.227 15,270,355 -0.07(-1.39%)
Mar 20, 2014 5.223 5.352 5.207 5.301 15,585,228 +0.08(+1.45%)
Mar 19, 2014 5.174 5.287 5.162 5.225 21,141,930 -0.10(-1.95%)
Mar 18, 2014 5.311 5.356 5.278 5.329 11,003,137 -0.01(-0.22%)
Mar 17, 2014 5.363 5.392 5.304 5.341 11,663,278 +0.01(+0.15%)
Mar 14, 2014 5.337 5.387 5.322 5.333 19,480,038 +0.04(+0.83%)
Mar 13, 2014 5.303 5.354 5.171 5.290 31,168,878 -0.15(-2.70%)
Mar 12, 2014 5.718 5.726 5.252 5.436 59,482,376 -0.35(-6.07%)
Mar 11, 2014 5.827 5.877 5.778 5.787 8,819,212 -0.00(-0.03%)
Mar 10, 2014 5.815 5.815 5.733 5.789 10,651,883 -0.07(-1.19%)
Mar 07, 2014 5.946 5.978 5.842 5.859 17,709,486 -0.26(-4.19%)
Mar 06, 2014 6.113 6.134 6.066 6.115 12,326,932 +0.05(+0.78%)
Mar 05, 2014 5.993 6.105 5.984 6.068 10,022,724 +0.06(+1.05%)
Mar 04, 2014 5.931 6.014 5.921 6.005 13,459,444 +0.19(+3.24%)
Mar 03, 2014 5.892 5.892 5.800 5.817 12,223,383 -0.17(-2.82%)
Feb 28, 2014 5.978 6.030 5.952 5.985 9,038,324 +0.00(+0.00%)
Feb 27, 2014 5.958 5.986 5.932 5.985 5,692,955 +0.05(+0.77%)
Feb 26, 2014 5.940 5.969 5.916 5.940 9,610,402 +0.04(+0.72%)
Feb 25, 2014 5.925 5.942 5.878 5.897 7,393,124 -0.03(-0.48%)
Feb 24, 2014 5.905 5.949 5.886 5.925 9,324,688 +0.02(+0.39%)
Feb 21, 2014 5.905 5.945 5.870 5.902 8,854,274 -0.00(-0.05%)
Feb 20, 2014 5.814 5.907 5.797 5.905 12,427,174 +0.09(+1.54%)
Feb 19, 2014 5.850 5.897 5.804 5.816 9,600,510 +0.00(+0.08%)
Feb 18, 2014 5.787 5.840 5.762 5.811 10,864,453 +0.06(+0.96%)
Feb 14, 2014 5.681 5.755 5.755 5.755 32,921,524 +0.09(+1.58%)
Feb 13, 2014 5.577 5.683 5.576 5.666 6,655,419 -0.01(-0.10%)
Feb 12, 2014 5.687 5.707 5.643 5.672 8,597,657 -0.01(-0.20%)
Feb 11, 2014 5.620 5.692 5.571 5.684 14,082,740 +0.10(+1.81%)
Feb 10, 2014 5.559 5.628 5.547 5.583 9,039,509 -0.01(-0.26%)
Feb 07, 2014 5.570 5.610 5.569 5.597 6,786,870 +0.01(+0.26%)
Feb 06, 2014 5.509 5.594 5.509 5.583 6,777,957 +0.10(+1.75%)
Feb 05, 2014 5.520 5.537 5.415 5.487 16,986,762 -0.05(-0.96%)
Feb 04, 2014 5.540 5.562 5.487 5.540 23,772,850 +0.05(+0.96%)
Feb 03, 2014 5.642 5.683 5.484 5.487 15,429,749 -0.20(-3.48%)
Jan 31, 2014 5.685 5.698 5.653 5.685 14,898,020 -0.07(-1.15%)
Jan 30, 2014 5.729 5.757 5.698 5.751 17,799,774 +0.09(+1.56%)
Jan 29, 2014 5.695 5.711 5.647 5.663 11,029,452 +0.03(+0.52%)
Jan 28, 2014 5.692 5.692 5.625 5.634 16,448,882 -0.01(-0.26%)
Jan 27, 2014 5.757 5.891 5.644 5.649 30,870,862 -0.13(-2.23%)
Jan 24, 2014 5.856 5.883 5.778 5.778 14,045,483 -0.16(-2.73%)
Jan 23, 2014 5.944 5.974 5.905 5.940 14,712,249 -0.03(-0.47%)
Jan 22, 2014 5.913 5.984 5.892 5.968 18,019,826 +0.09(+1.59%)
Jan 21, 2014 5.885 5.961 5.825 5.875 25,409,662 +0.02(+0.41%)
Jan 17, 2014 5.875 5.850 5.850 5.850 71,151,376 -0.04(-0.69%)
Jan 16, 2014 5.880 5.896 5.864 5.891 21,981,454 +0.07(+1.18%)
Jan 15, 2014 5.877 5.915 5.813 5.822 16,831,406 -0.05(-0.89%)
Jan 14, 2014 5.833 5.883 5.779 5.875 13,258,022 +0.11(+1.89%)
Jan 13, 2014 5.822 5.872 5.763 5.766 18,494,474 -0.01(-0.15%)
Jan 10, 2014 5.613 5.796 5.581 5.775 47,881,096 +0.33(+5.97%)
Jan 09, 2014 5.422 5.532 5.388 5.450 19,649,406 +0.04(+0.70%)
Jan 08, 2014 5.387 5.412 5.361 5.412 12,380,119 -0.03(-0.59%)
Jan 07, 2014 5.417 5.473 5.401 5.444 7,986,818 -0.02(-0.39%)
Jan 06, 2014 5.521 5.523 5.452 5.465 6,208,064 -0.08(-1.47%)
Jan 03, 2014 5.547 5.588 5.522 5.547 10,846,700 +0.16(+2.92%)
Jan 02, 2014 5.459 5.459 5.378 5.389 4,690,008 -0.10(-1.89%)
Dec 31, 2013 5.503 5.493 5.493 5.493 14,894,640 +0.01(+0.11%)
Dec 30, 2013 5.513 5.521 5.476 5.487 9,514,456 -0.17(-2.94%)
Dec 27, 2013 5.629 5.661 5.615 5.653 9,955,258 +0.07(+1.32%)
Dec 26, 2013 5.554 5.586 5.554 5.580 8,651,142 +0.03(+0.59%)
Dec 24, 2013 5.498 5.556 5.488 5.547 5,406,138 +0.03(+0.47%)
Dec 23, 2013 5.461 5.526 5.458 5.520 13,541,398 -0.01(-0.21%)
Dec 20, 2013 5.538 5.543 5.509 5.532 12,971,762 +0.04(+0.80%)
Dec 19, 2013 5.467 5.505 5.436 5.488 8,612,401 +0.03(+0.62%)
Dec 18, 2013 5.418 5.461 5.338 5.454 6,835,131 +0.03(+0.59%)
Dec 17, 2013 5.404 5.474 5.382 5.422 6,418,368 +0.02(+0.38%)
Dec 16, 2013 5.401 5.452 5.367 5.402 18,898,738 +0.13(+2.37%)
Dec 13, 2013 5.242 5.302 5.234 5.277 5,693,150 +0.05(+0.91%)
Dec 12, 2013 5.254 5.284 5.208 5.229 6,559,267 -0.04(-0.76%)
Dec 11, 2013 5.343 5.388 5.265 5.269 6,741,092 -0.08(-1.42%)
Dec 10, 2013 5.345 5.375 5.306 5.345 5,514,077 -0.01(-0.22%)
Dec 09, 2013 5.339 5.367 5.325 5.356 8,936,382 -0.03(-0.52%)
Dec 06, 2013 5.310 5.416 5.303 5.385 14,185,465 +0.16(+2.99%)
Dec 05, 2013 5.265 5.288 5.206 5.228 6,781,162 -0.05(-0.92%)
Dec 04, 2013 5.164 5.283 5.191 5.277 11,207,269 +0.11(+2.18%)
Dec 03, 2013 5.217 5.219 5.153 5.164 7,740,360 -0.03(-0.65%)
Dec 02, 2013 5.242 5.261 5.194 5.198 6,363,306 -0.04(-0.85%)
Nov 29, 2013 5.218 5.292 5.205 5.243 4,197,030 +0.08(+1.56%)
Nov 27, 2013 5.167 5.179 5.134 5.162 11,185,209 -0.04(-0.75%)
Nov 26, 2013 5.166 5.227 5.127 5.201 10,233,399 +0.03(+0.68%)
Nov 25, 2013 5.207 5.207 5.161 5.166 10,647,885 -0.07(-1.28%)
Nov 22, 2013 5.201 5.243 5.185 5.233 7,817,388 +0.04(+0.75%)
Nov 21, 2013 5.211 5.213 5.168 5.194 10,511,416 -0.09(-1.64%)
Nov 20, 2013 5.316 5.325 5.261 5.281 6,468,556 -0.05(-0.96%)
Nov 19, 2013 5.396 5.406 5.314 5.332 9,809,546 -0.04(-0.78%)
Nov 18, 2013 5.318 5.394 5.315 5.374 14,328,013 +0.07(+1.37%)
Nov 15, 2013 5.240 5.317 5.239 5.301 11,806,609 +0.06(+1.20%)
Nov 14, 2013 5.170 5.242 5.133 5.238 12,283,689 +0.05(+0.90%)
Nov 13, 2013 5.099 5.207 5.099 5.191 10,367,415 +0.07(+1.40%)
Nov 12, 2013 5.128 5.131 5.083 5.120 8,505,987 -0.05(-0.90%)
Nov 11, 2013 5.176 5.205 5.145 5.166 11,220,179 -0.04(-0.84%)
Nov 08, 2013 5.189 5.210 5.145 5.210 10,572,783 +0.00(+0.02%)
Nov 07, 2013 5.238 5.271 5.200 5.209 16,365,877 +0.01(+0.17%)
Nov 06, 2013 5.144 5.225 5.144 5.200 12,696,815 +0.06(+1.25%)
Nov 05, 2013 5.127 5.145 5.104 5.136 11,423,445 +0.05(+0.97%)
Nov 04, 2013 5.112 5.125 5.077 5.087 12,752,011 -0.02(-0.30%)
Nov 01, 2013 5.154 5.174 5.078 5.102 11,832,419 -0.05(-0.92%)
Oct 31, 2013 5.216 5.224 5.147 5.150 11,300,278 -0.06(-1.23%)
Oct 30, 2013 5.242 5.264 5.202 5.214 12,108,201 -0.04(-0.72%)
Oct 29, 2013 5.249 5.290 5.214 5.252 12,587,413 +0.02(+0.35%)
Oct 28, 2013 5.262 5.262 5.182 5.233 10,669,801 -0.01(-0.26%)
Oct 25, 2013 5.265 5.279 5.206 5.247 9,355,289 -0.02(-0.29%)
Oct 24, 2013 5.244 5.288 5.226 5.262 10,826,567 +0.00(+0.09%)
Oct 23, 2013 5.257 5.294 5.246 5.257 12,613,460 -0.05(-1.02%)
Oct 22, 2013 5.329 5.338 5.271 5.312 6,707,904 +0.02(+0.39%)
Oct 21, 2013 5.267 5.310 5.257 5.291 6,569,931 +0.04(+0.72%)
Oct 18, 2013 5.299 5.316 5.240 5.254 9,830,452 -0.01(-0.26%)
Oct 17, 2013 5.191 5.277 5.175 5.267 12,041,198 -0.02(-0.39%)
Oct 16, 2013 5.310 5.352 5.260 5.288 16,318,801 -0.03(-0.51%)
Oct 15, 2013 5.235 5.324 5.231 5.315 19,555,294 +0.05(+1.00%)
Oct 14, 2013 5.195 5.268 5.176 5.262 16,181,155 +0.11(+2.13%)
Oct 11, 2013 5.140 5.243 5.114 5.152 34,323,916 +0.30(+6.21%)
Oct 10, 2013 4.877 4.954 4.845 4.851 31,080,020 +0.06(+1.21%)
Oct 09, 2013 4.790 4.804 4.754 4.793 37,387,752 +0.13(+2.77%)
Oct 08, 2013 4.748 4.764 4.650 4.664 19,366,208 -0.10(-2.19%)
Oct 07, 2013 4.750 4.776 4.728 4.768 11,843,372 +0.00(+0.04%)
Oct 04, 2013 4.756 4.772 4.727 4.766 13,489,153 +0.02(+0.51%)
Oct 03, 2013 4.752 4.774 4.721 4.742 11,437,405 +0.02(+0.51%)
Oct 02, 2013 4.678 4.727 4.666 4.718 9,016,929 +0.02(+0.43%)
Oct 01, 2013 4.647 4.699 4.607 4.698 11,229,860 +0.06(+1.21%)
Sep 30, 2013 4.633 4.683 4.628 4.642 12,068,754 -0.05(-1.05%)
Sep 27, 2013 4.648 4.696 4.629 4.691 16,044,568 -0.01(-0.21%)
Sep 26, 2013 4.719 4.726 4.697 4.701 7,994,693 -0.01(-0.31%)
Sep 25, 2013 4.740 4.756 4.711 4.715 12,105,622 +0.03(+0.53%)
Sep 24, 2013 4.632 4.703 4.622 4.690 13,099,054 +0.01(+0.31%)
Sep 23, 2013 4.635 4.715 4.630 4.675 12,581,137 +0.06(+1.21%)
Sep 20, 2013 4.668 4.679 4.615 4.619 8,728,436 -0.06(-1.30%)
Sep 19, 2013 4.729 4.743 4.655 4.680 11,012,988 -0.05(-1.08%)
Sep 18, 2013 4.619 4.740 4.603 4.731 16,552,846 +0.08(+1.72%)
Sep 17, 2013 4.651 4.667 4.625 4.651 9,783,435 +0.01(+0.25%)
Sep 16, 2013 4.650 4.668 4.634 4.640 16,954,564 +0.01(+0.25%)
Sep 13, 2013 4.603 4.628 4.567 4.628 10,535,255 -0.03(-0.70%)
Sep 12, 2013 4.701 4.701 4.640 4.661 8,295,406 -0.05(-1.13%)
Sep 11, 2013 4.767 4.774 4.684 4.714 15,738,517 -0.05(-1.09%)
Sep 10, 2013 4.760 4.777 4.716 4.766 18,234,074 +0.18(+3.89%)
Sep 09, 2013 4.510 4.595 4.510 4.588 13,208,268 +0.09(+1.99%)
Sep 06, 2013 4.535 4.538 4.460 4.498 9,992,223 +0.05(+1.04%)
Sep 05, 2013 4.417 4.467 4.400 4.452 12,955,958 -0.05(-1.20%)
Sep 04, 2013 4.480 4.524 4.452 4.506 14,854,888 +0.12(+2.75%)
Sep 03, 2013 4.341 4.391 4.323 4.385 21,948,644 -0.09(-1.98%)
Aug 30, 2013 4.513 4.528 4.459 4.474 8,388,222 +0.02(+0.35%)
Aug 29, 2013 4.492 4.510 4.457 4.458 14,044,747 -0.02(-0.54%)
Aug 28, 2013 4.414 4.502 4.398 4.482 16,162,913 +0.00(+0.09%)
Aug 27, 2013 4.447 4.496 4.446 4.479 22,475,122 -0.11(-2.38%)
Aug 26, 2013 4.579 4.620 4.550 4.588 11,185,043 -0.01(-0.13%)
Aug 23, 2013 4.531 4.614 4.525 4.593 14,808,019 +0.07(+1.56%)
Aug 22, 2013 4.532 4.543 4.490 4.523 16,233,694 +0.05(+1.01%)
Aug 21, 2013 4.470 4.542 4.459 4.478 20,062,938 -0.10(-2.23%)
Aug 20, 2013 4.592 4.619 4.567 4.580 11,665,461 -0.03(-0.54%)
Aug 19, 2013 4.619 4.636 4.592 4.605 16,903,248 -0.07(-1.40%)
Aug 16, 2013 4.677 4.700 4.631 4.671 11,306,301 -0.05(-1.00%)
Aug 15, 2013 4.787 4.792 4.690 4.718 14,065,124 -0.11(-2.30%)
Aug 14, 2013 4.867 4.869 4.800 4.829 14,210,334 -0.03(-0.69%)
Aug 13, 2013 4.873 4.873 4.816 4.863 13,330,842 +0.08(+1.74%)
Aug 12, 2013 4.800 4.834 4.776 4.780 17,400,384 +0.00(+0.00%)
Aug 09, 2013 4.761 4.808 4.753 4.780 9,434,319 -0.01(-0.28%)
Aug 08, 2013 4.734 4.824 4.726 4.793 14,897,705 +0.12(+2.50%)
Aug 07, 2013 4.707 4.713 4.675 4.676 13,335,195 -0.06(-1.22%)
Aug 06, 2013 4.767 4.772 4.704 4.734 15,974,491 -0.06(-1.31%)
Aug 05, 2013 4.783 4.811 4.759 4.797 11,056,364 +0.00(+0.04%)
Aug 02, 2013 4.803 4.826 4.771 4.795 9,446,145 -0.01(-0.24%)
Aug 01, 2013 4.800 4.842 4.792 4.807 18,218,362 +0.01(+0.28%)
Jul 31, 2013 4.741 4.828 4.728 4.793 17,929,878 -0.00(-0.04%)
Jul 30, 2013 4.792 4.819 4.780 4.795 13,193,964 -0.01(-0.18%)
Jul 29, 2013 4.759 4.817 4.747 4.804 13,226,416 -0.01(-0.12%)
Jul 26, 2013 4.776 4.810 4.775 4.810 10,539,525 -0.01(-0.20%)
Jul 25, 2013 4.791 4.855 4.760 4.819 22,500,122 +0.04(+0.79%)
Jul 24, 2013 4.763 4.788 4.738 4.782 16,300,951 +0.08(+1.75%)
Jul 23, 2013 4.703 4.734 4.695 4.700 15,965,350 -0.03(-0.63%)
Jul 22, 2013 4.624 4.756 4.623 4.729 25,966,290 +0.12(+2.68%)
Jul 19, 2013 4.573 4.629 4.573 4.606 13,657,415 +0.01(+0.29%)
Jul 18, 2013 4.554 4.618 4.550 4.592 16,017,951 +0.08(+1.71%)
Jul 17, 2013 4.479 4.535 4.478 4.515 8,656,670 +0.04(+0.82%)
Jul 16, 2013 4.454 4.508 4.414 4.479 12,191,266 +0.01(+0.26%)
Jul 15, 2013 4.423 4.481 4.377 4.467 16,204,869 +0.01(+0.28%)
Jul 12, 2013 4.585 4.622 4.418 4.455 59,454,536 +0.21(+4.84%)
Jul 11, 2013 4.118 4.262 4.100 4.249 31,345,784 +0.14(+3.43%)
Jul 10, 2013 4.067 4.117 4.054 4.108 24,403,438 +0.05(+1.12%)
Jul 09, 2013 3.970 4.070 3.966 4.063 20,802,786 +0.05(+1.35%)
Jul 08, 2013 3.954 4.015 3.951 4.009 15,174,963 +0.04(+1.02%)
Jul 05, 2013 3.933 3.985 3.932 3.968 13,299,291 +0.06(+1.46%)
Jul 03, 2013 3.870 3.933 3.859 3.911 10,206,038 +0.00(+0.07%)
Jul 02, 2013 3.918 3.981 3.899 3.908 12,537,200 -0.05(-1.27%)
Jul 01, 2013 3.951 4.020 3.928 3.959 20,527,840 -0.02(-0.39%)
Jun 28, 2013 3.942 4.023 3.928 3.974 19,661,076 -0.02(-0.48%)
Jun 27, 2013 3.971 4.013 3.921 3.993 14,268,553 +0.11(+2.81%)
Jun 26, 2013 3.867 3.929 3.866 3.884 19,404,682 -0.00(-0.02%)
Jun 25, 2013 3.837 3.894 3.833 3.885 17,663,524 +0.10(+2.70%)
Jun 24, 2013 3.817 3.817 3.754 3.783 21,415,854 -0.09(-2.32%)
Jun 21, 2013 3.909 3.918 3.851 3.873 15,749,970 +0.03(+0.85%)
Jun 20, 2013 3.879 3.910 3.813 3.840 18,285,504 -0.11(-2.78%)
Jun 19, 2013 4.009 4.035 3.950 3.950 10,962,304 -0.06(-1.54%)
Jun 18, 2013 4.035 4.051 4.003 4.012 15,820,554 -0.06(-1.59%)
Jun 17, 2013 4.043 4.100 4.043 4.076 21,548,056 +0.02(+0.48%)
Jun 14, 2013 4.026 4.091 4.018 4.057 23,932,286 +0.04(+0.91%)
Jun 13, 2013 3.984 4.034 3.970 4.020 15,541,285 -0.01(-0.26%)
Jun 12, 2013 4.079 4.079 4.004 4.031 16,507,583 -0.08(-1.95%)
Jun 11, 2013 4.087 4.129 4.063 4.111 15,551,660 -0.05(-1.23%)
Jun 10, 2013 4.161 4.184 4.139 4.162 16,206,828 +0.01(+0.19%)
Jun 07, 2013 4.143 4.187 4.112 4.154 14,774,126 +0.03(+0.80%)
Jun 06, 2013 4.104 4.133 4.088 4.122 9,306,935 +0.01(+0.16%)
Jun 05, 2013 4.165 4.176 4.094 4.115 13,092,410 -0.10(-2.36%)
Jun 04, 2013 4.226 4.253 4.197 4.214 13,572,766 +0.02(+0.58%)
Jun 03, 2013 4.245 4.301 4.164 4.190 35,703,312 +0.16(+4.02%)
May 31, 2013 4.110 4.118 4.028 4.028 19,658,216 +0.00(+0.07%)
May 30, 2013 4.001 4.090 4.001 4.025 10,482,622 +0.03(+0.65%)
May 29, 2013 3.988 4.022 3.961 3.999 15,169,273 -0.10(-2.47%)
May 28, 2013 4.090 4.126 4.070 4.100 14,581,507 +0.07(+1.67%)
May 24, 2013 4.065 4.070 4.016 4.033 9,350,633 -0.06(-1.55%)
May 23, 2013 4.116 4.119 4.054 4.097 15,571,944 -0.06(-1.39%)
May 22, 2013 4.172 4.197 4.131 4.154 21,104,568 -0.05(-1.10%)
May 21, 2013 4.197 4.242 4.171 4.201 19,038,422 +0.04(+0.97%)
May 20, 2013 4.174 4.178 4.125 4.160 13,592,873 -0.02(-0.55%)
May 17, 2013 4.149 4.197 4.123 4.183 13,313,564 +0.06(+1.50%)
May 16, 2013 4.088 4.157 4.088 4.122 12,033,441 +0.02(+0.59%)
May 15, 2013 4.153 4.168 4.084 4.098 15,033,494 -0.03(-0.77%)
May 13, 2013 4.129 4.161 4.096 4.129 13,215,803 -0.01(-0.16%)
May 10, 2013 4.179 4.187 4.107 4.136 18,335,930 -0.04(-0.92%)
May 09, 2013 4.202 4.208 4.165 4.175 11,061,702 -0.05(-1.26%)
May 08, 2013 4.217 4.236 4.171 4.228 19,390,990 -0.01(-0.30%)
May 07, 2013 4.168 4.256 4.155 4.240 27,710,764 +0.07(+1.74%)
May 06, 2013 4.175 4.195 4.148 4.168 11,386,596 -0.02(-0.44%)
May 03, 2013 4.139 4.192 4.107 4.186 20,671,724 +0.08(+1.93%)
May 02, 2013 4.062 4.117 4.059 4.107 30,486,876 +0.10(+2.48%)
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.