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 UNCHANGED
Streaming Delayed 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 29, 2016 7.646 7.659 7.541 7.634 6,455,236 -0.04(-0.48%)
Apr 28, 2016 7.687 7.760 7.634 7.671 6,279,910 -0.13(-1.72%)
Apr 27, 2016 7.821 7.878 7.772 7.805 8,402,014 -0.00(-0.05%)
Apr 26, 2016 7.809 7.866 7.752 7.809 8,659,016 +0.06(+0.79%)
Apr 25, 2016 7.724 7.778 7.679 7.748 3,801,936 +0.00(+0.00%)
Apr 22, 2016 7.675 7.768 7.659 7.748 7,482,432 +0.06(+0.74%)
Apr 21, 2016 7.780 7.789 7.659 7.691 7,249,063 -0.16(-2.07%)
Apr 20, 2016 7.886 7.919 7.813 7.854 10,293,368 -0.00(-0.05%)
Apr 19, 2016 7.878 7.957 7.854 7.858 10,380,494 +0.02(+0.31%)
Apr 18, 2016 7.939 7.963 7.833 7.833 12,402,038 -0.29(-3.55%)
Apr 15, 2016 7.988 8.312 7.939 8.122 36,320,508 +0.63(+8.40%)
Apr 14, 2016 7.492 7.523 7.411 7.492 14,126,451 +0.04(+0.54%)
Apr 13, 2016 7.403 7.480 7.309 7.452 15,858,286 +0.06(+0.82%)
Apr 12, 2016 7.411 7.429 7.342 7.391 8,118,183 +0.01(+0.17%)
Apr 11, 2016 7.415 7.468 7.370 7.378 5,870,380 +0.05(+0.66%)
Apr 08, 2016 7.382 7.391 7.253 7.330 11,028,654 -0.02(-0.33%)
Apr 07, 2016 7.508 7.516 7.334 7.354 12,863,475 -0.28(-3.67%)
Apr 06, 2016 7.581 7.642 7.535 7.634 9,143,907 -0.00(-0.05%)
Apr 05, 2016 7.715 7.715 7.590 7.638 7,640,553 -0.18(-2.29%)
Apr 04, 2016 7.914 7.914 7.809 7.817 4,972,319 +0.00(+0.00%)
Apr 01, 2016 7.659 7.849 7.626 7.817 8,362,585 +0.09(+1.21%)
Mar 31, 2016 7.825 7.825 7.718 7.724 8,010,071 -0.06(-0.73%)
Mar 30, 2016 7.630 7.845 7.622 7.780 13,301,529 +0.19(+2.51%)
Mar 29, 2016 7.594 7.659 7.569 7.590 10,486,368 -0.02(-0.32%)
Mar 28, 2016 7.618 7.634 7.557 7.614 6,102,944 -0.02(-0.32%)
Mar 24, 2016 7.553 7.638 7.638 7.638 7,388,002 +0.06(+0.80%)
Mar 23, 2016 7.594 7.594 7.462 7.577 11,057,055 +0.06(+0.81%)
Mar 22, 2016 7.504 7.569 7.447 7.516 8,188,751 -0.07(-0.91%)
Mar 21, 2016 7.529 7.621 7.500 7.586 7,713,226 +0.06(+0.86%)
Mar 18, 2016 7.545 7.557 7.452 7.521 6,423,050 +0.08(+1.04%)
Mar 17, 2016 7.391 7.447 7.324 7.443 6,349,040 +0.06(+0.83%)
Mar 16, 2016 7.277 7.387 7.175 7.382 6,482,751 +0.17(+2.42%)
Mar 15, 2016 7.236 7.255 7.196 7.208 6,930,368 -0.11(-1.50%)
Mar 14, 2016 7.253 7.357 7.248 7.318 8,159,023 +0.02(+0.33%)
Mar 11, 2016 7.244 7.295 7.196 7.293 7,614,427 +0.08(+1.07%)
Mar 10, 2016 7.192 7.305 7.165 7.216 14,664,191 -0.03(-0.39%)
Mar 09, 2016 7.431 7.431 7.196 7.244 11,823,724 -0.03(-0.45%)
Mar 08, 2016 7.326 7.334 7.242 7.277 8,188,177 -0.20(-2.66%)
Mar 07, 2016 7.411 7.508 7.403 7.476 5,000,341 -0.01(-0.16%)
Mar 04, 2016 7.374 7.500 7.358 7.488 9,186,490 +0.11(+1.43%)
Mar 03, 2016 7.196 7.399 7.196 7.382 13,397,856 +0.20(+2.83%)
Mar 02, 2016 7.114 7.228 7.090 7.179 14,426,677 +0.11(+1.49%)
Mar 01, 2016 6.989 7.102 6.952 7.074 9,154,560 +0.24(+3.57%)
Feb 29, 2016 6.700 6.879 6.696 6.830 13,486,804 -0.03(-0.41%)
Feb 26, 2016 6.875 6.887 6.761 6.859 9,530,912 +0.01(+0.12%)
Feb 25, 2016 6.745 6.867 6.741 6.851 10,148,765 +0.01(+0.18%)
Feb 24, 2016 6.729 6.846 6.700 6.838 10,362,818 +0.08(+1.14%)
Feb 23, 2016 6.798 6.851 6.749 6.761 10,740,950 -0.10(-1.42%)
Feb 22, 2016 6.794 6.907 6.771 6.859 15,190,308 +0.20(+3.05%)
Feb 19, 2016 6.676 6.696 6.595 6.656 13,456,497 -0.01(-0.12%)
Feb 18, 2016 6.794 6.802 6.656 6.664 17,321,308 -0.03(-0.42%)
Feb 17, 2016 6.664 6.712 6.597 6.692 38,261,188 +0.11(+1.67%)
Feb 16, 2016 6.526 6.615 6.501 6.583 26,094,586 +0.04(+0.68%)
Feb 12, 2016 6.652 6.538 6.538 6.538 11,011,697 -0.04(-0.68%)
Feb 11, 2016 6.501 6.603 6.461 6.583 17,992,916 -0.06(-0.86%)
Feb 10, 2016 6.692 6.794 6.631 6.639 11,056,984 +0.00(+0.06%)
Feb 09, 2016 6.631 6.696 6.554 6.635 20,106,128 -0.09(-1.27%)
Feb 08, 2016 6.903 6.944 6.603 6.721 25,231,580 -0.32(-4.61%)
Feb 05, 2016 7.196 7.212 7.029 7.045 9,523,369 -0.20(-2.75%)
Feb 04, 2016 7.240 7.265 7.175 7.244 7,796,208 +0.08(+1.08%)
Feb 03, 2016 7.188 7.212 7.043 7.167 9,633,410 +0.04(+0.51%)
Feb 02, 2016 7.192 7.269 7.098 7.131 8,299,843 -0.09(-1.18%)
Feb 01, 2016 7.261 7.261 7.167 7.216 9,580,688 -0.06(-0.78%)
Jan 29, 2016 7.208 7.313 7.184 7.273 11,819,917 +0.25(+3.53%)
Jan 28, 2016 7.082 7.123 7.009 7.025 6,714,719 -0.05(-0.69%)
Jan 27, 2016 7.119 7.204 7.050 7.074 15,632,049 -0.04(-0.57%)
Jan 26, 2016 7.253 7.289 7.098 7.114 12,494,939 -0.12(-1.63%)
Jan 25, 2016 7.248 7.281 7.188 7.232 9,085,615 -0.04(-0.50%)
Jan 22, 2016 7.236 7.309 7.222 7.269 8,092,427 +0.01(+0.17%)
Jan 21, 2016 7.114 7.311 7.045 7.257 16,219,373 +0.18(+2.58%)
Jan 20, 2016 6.976 7.119 6.920 7.074 19,057,980 -0.02(-0.34%)
Jan 19, 2016 7.082 7.127 7.017 7.098 15,652,458 +0.06(+0.92%)
Jan 15, 2016 7.037 7.033 7.033 7.033 15,272,216 -0.22(-2.97%)
Jan 14, 2016 7.224 7.338 7.041 7.248 28,926,538 +0.56(+8.44%)
Jan 13, 2016 6.802 6.895 6.676 6.684 20,587,470 -0.04(-0.66%)
Jan 12, 2016 6.583 6.790 6.583 6.729 14,604,153 +0.13(+1.97%)
Jan 11, 2016 6.570 6.656 6.558 6.599 12,028,082 +0.03(+0.49%)
Jan 08, 2016 6.558 6.643 6.542 6.566 10,031,836 +0.04(+0.68%)
Jan 07, 2016 6.420 6.611 6.400 6.522 9,666,224 -0.00(-0.06%)
Jan 06, 2016 6.534 6.619 6.497 6.526 8,670,859 -0.05(-0.80%)
Jan 05, 2016 6.619 6.660 6.552 6.578 8,946,393 -0.02(-0.25%)
Jan 04, 2016 6.684 6.684 6.591 6.595 10,119,155 -0.21(-3.04%)
Dec 31, 2015 6.879 6.802 6.802 6.802 3,626,649 -0.03(-0.42%)
Dec 30, 2015 6.818 6.855 6.802 6.830 3,952,449 -0.05(-0.77%)
Dec 29, 2015 6.867 6.922 6.863 6.883 4,715,242 +0.04(+0.65%)
Dec 28, 2015 6.842 6.899 6.802 6.838 4,060,059 -0.00(-0.06%)
Dec 24, 2015 6.846 6.842 6.842 6.842 1,315,513 -0.00(-0.06%)
Dec 23, 2015 6.867 6.867 6.794 6.846 5,050,028 +0.03(+0.42%)
Dec 22, 2015 6.729 6.826 6.725 6.818 7,662,590 +0.09(+1.39%)
Dec 21, 2015 6.798 6.834 6.681 6.725 10,524,903 +0.09(+1.28%)
Dec 18, 2015 6.696 6.777 6.631 6.639 9,346,819 -0.11(-1.68%)
Dec 17, 2015 6.903 6.911 6.708 6.753 14,897,723 -0.12(-1.71%)
Dec 16, 2015 6.928 6.928 6.810 6.871 7,018,774 +0.05(+0.77%)
Dec 15, 2015 6.802 6.879 6.802 6.818 8,869,311 +0.11(+1.63%)
Dec 14, 2015 6.676 6.759 6.621 6.708 13,059,304 +0.12(+1.79%)
Dec 11, 2015 6.599 6.631 6.529 6.591 8,021,596 -0.08(-1.22%)
Dec 10, 2015 6.639 6.682 6.611 6.672 11,718,343 +0.13(+1.92%)
Dec 09, 2015 6.453 6.603 6.449 6.546 9,684,110 +0.08(+1.26%)
Dec 08, 2015 6.566 6.566 6.444 6.465 12,503,006 -0.16(-2.39%)
Dec 07, 2015 6.578 6.666 6.566 6.623 4,998,226 -0.02(-0.37%)
Dec 04, 2015 6.550 6.672 6.546 6.647 4,310,893 +0.10(+1.49%)
Dec 03, 2015 6.611 6.619 6.526 6.550 4,963,286 -0.05(-0.80%)
Dec 02, 2015 6.668 6.680 6.587 6.603 7,852,741 -0.12(-1.81%)
Dec 01, 2015 6.781 6.808 6.664 6.725 7,470,435 -0.05(-0.72%)
Nov 30, 2015 6.757 6.901 6.680 6.773 17,583,854 +0.09(+1.28%)
Nov 27, 2015 6.627 6.777 6.613 6.688 8,259,888 +0.12(+1.86%)
Nov 25, 2015 6.603 6.566 6.566 6.566 5,625,776 -0.03(-0.43%)
Nov 24, 2015 6.534 6.607 6.444 6.595 6,585,155 +0.00(+0.00%)
Nov 23, 2015 6.599 6.635 6.578 6.595 4,431,543 +0.01(+0.19%)
Nov 20, 2015 6.668 6.684 6.530 6.583 6,161,181 -0.03(-0.49%)
Nov 19, 2015 6.611 6.672 6.522 6.615 8,957,935 +0.07(+1.12%)
Nov 18, 2015 6.489 6.566 6.384 6.542 15,823,948 +0.00(+0.00%)
Nov 17, 2015 6.623 6.668 6.440 6.542 20,713,292 -0.32(-4.73%)
Nov 16, 2015 6.911 6.911 6.749 6.867 18,918,952 -0.04(-0.65%)
Nov 13, 2015 7.001 7.021 6.871 6.911 11,750,630 -0.14(-1.96%)
Nov 12, 2015 7.058 7.131 7.037 7.050 4,942,500 -0.04(-0.63%)
Nov 11, 2015 7.102 7.123 7.050 7.094 5,460,985 +0.00(+0.06%)
Nov 10, 2015 7.090 7.103 7.023 7.090 6,117,269 -0.08(-1.13%)
Nov 09, 2015 7.232 7.269 7.064 7.171 10,281,099 -0.10(-1.34%)
Nov 06, 2015 7.350 7.378 7.216 7.269 8,431,008 -0.08(-1.05%)
Nov 05, 2015 7.338 7.382 7.334 7.346 10,495,765 -0.02(-0.33%)
Nov 04, 2015 7.447 7.452 7.366 7.370 4,744,067 -0.08(-1.09%)
Nov 03, 2015 7.387 7.555 7.293 7.452 7,237,733 +0.04(+0.49%)
Nov 02, 2015 7.342 7.449 7.273 7.415 6,136,893 +0.04(+0.55%)
Oct 30, 2015 7.387 7.391 7.322 7.374 4,749,214 -0.05(-0.71%)
Oct 29, 2015 7.460 7.500 7.378 7.427 6,445,721 -0.13(-1.67%)
Oct 28, 2015 7.504 7.602 7.449 7.553 8,406,252 +0.04(+0.54%)
Oct 27, 2015 7.512 7.561 7.443 7.512 5,469,884 +0.00(+0.00%)
Oct 26, 2015 7.508 7.565 7.492 7.512 5,412,161 -0.05(-0.64%)
Oct 23, 2015 7.468 7.577 7.411 7.561 10,527,772 +0.19(+2.53%)
Oct 22, 2015 7.216 7.385 7.192 7.374 6,404,879 +0.21(+2.89%)
Oct 21, 2015 7.354 7.358 7.143 7.167 10,742,098 -0.16(-2.22%)
Oct 20, 2015 7.354 7.374 7.281 7.330 18,973,116 +0.05(+0.73%)
Oct 19, 2015 7.309 7.338 7.236 7.277 9,534,313 -0.05(-0.67%)
Oct 16, 2015 7.106 7.338 7.062 7.326 15,335,868 +0.24(+3.38%)
Oct 15, 2015 7.066 7.090 7.009 7.086 10,806,595 +0.08(+1.18%)
Oct 14, 2015 7.120 7.164 6.971 7.003 15,218,277 -0.05(-0.74%)
Oct 13, 2015 7.156 7.156 6.939 7.056 20,373,890 -0.14(-1.96%)
Oct 12, 2015 7.519 7.660 7.104 7.197 32,813,770 -0.51(-6.63%)
Oct 09, 2015 7.808 7.808 7.652 7.708 19,991,164 -0.00(-0.05%)
Oct 08, 2015 7.591 7.712 7.591 7.712 14,138,725 +0.06(+0.79%)
Oct 07, 2015 7.603 7.652 7.579 7.652 9,510,904 +0.00(+0.05%)
Oct 06, 2015 7.684 7.704 7.625 7.647 13,123,974 -0.18(-2.26%)
Oct 05, 2015 7.668 7.833 7.652 7.825 9,653,647 +0.22(+2.91%)
Oct 02, 2015 7.543 7.607 7.398 7.603 12,676,657 +0.00(+0.00%)
Oct 01, 2015 7.660 7.672 7.495 7.603 12,441,479 -0.08(-1.05%)
Sep 30, 2015 7.386 7.712 7.370 7.684 26,018,492 +0.42(+5.76%)
Sep 29, 2015 7.177 7.293 7.156 7.265 9,663,463 +0.08(+1.18%)
Sep 28, 2015 7.160 7.197 7.104 7.181 9,809,359 +0.01(+0.17%)
Sep 25, 2015 7.156 7.197 7.100 7.169 7,577,091 +0.05(+0.74%)
Sep 24, 2015 7.173 7.193 7.068 7.116 9,538,589 +0.01(+0.17%)
Sep 23, 2015 7.209 7.221 7.100 7.104 7,374,450 -0.04(-0.56%)
Sep 22, 2015 7.112 7.209 7.088 7.144 8,826,151 -0.04(-0.62%)
Sep 21, 2015 7.120 7.215 7.068 7.189 8,106,778 +0.18(+2.53%)
Sep 18, 2015 7.140 7.140 6.975 7.012 8,754,200 -0.13(-1.86%)
Sep 17, 2015 7.164 7.243 7.120 7.144 6,402,106 -0.05(-0.67%)
Sep 16, 2015 7.181 7.205 7.136 7.193 6,984,235 +0.04(+0.62%)
Sep 15, 2015 7.128 7.156 7.104 7.148 10,735,502 +0.03(+0.45%)
Sep 14, 2015 7.124 7.140 7.062 7.116 11,931,235 -0.00(-0.06%)
Sep 11, 2015 7.048 7.124 7.020 7.120 10,916,612 +0.04(+0.51%)
Sep 10, 2015 6.955 7.104 6.919 7.084 14,038,641 +0.13(+1.91%)
Sep 09, 2015 7.120 7.124 6.943 6.951 13,096,804 -0.07(-0.97%)
Sep 08, 2015 6.838 7.032 6.830 7.020 12,273,295 +0.21(+3.07%)
Sep 04, 2015 6.802 6.810 6.810 6.810 10,180,135 -0.25(-3.59%)
Sep 03, 2015 6.975 7.108 6.975 7.064 9,256,730 +0.04(+0.57%)
Sep 02, 2015 6.915 7.036 6.830 7.024 11,474,591 +0.24(+3.56%)
Sep 01, 2015 6.822 6.855 6.750 6.782 9,794,196 -0.12(-1.75%)
Aug 31, 2015 6.903 6.971 6.891 6.903 11,258,031 -0.14(-2.06%)
Aug 28, 2015 6.979 7.072 6.911 7.048 7,780,763 +0.10(+1.39%)
Aug 27, 2015 6.842 6.951 6.830 6.951 12,059,657 +0.13(+1.89%)
Aug 26, 2015 6.698 6.830 6.637 6.822 20,808,772 +0.18(+2.73%)
Aug 25, 2015 6.770 6.838 6.641 6.641 12,077,443 -0.02(-0.24%)
Aug 24, 2015 6.460 6.710 6.401 6.657 26,800,970 -0.21(-2.99%)
Aug 21, 2015 7.012 7.060 6.861 6.863 11,310,928 -0.10(-1.50%)
Aug 20, 2015 7.160 7.173 6.967 6.967 12,956,200 -0.34(-4.68%)
Aug 19, 2015 7.338 7.338 7.245 7.309 8,540,523 +0.06(+0.89%)
Aug 18, 2015 7.257 7.325 7.193 7.245 8,213,581 +0.04(+0.56%)
Aug 17, 2015 7.205 7.241 7.177 7.205 5,555,774 -0.03(-0.39%)
Aug 14, 2015 7.257 7.285 7.221 7.233 5,805,720 -0.02(-0.33%)
Aug 13, 2015 7.152 7.330 7.152 7.257 10,402,816 +0.07(+1.01%)
Aug 12, 2015 7.140 7.197 7.072 7.185 9,541,399 +0.16(+2.23%)
Aug 11, 2015 7.092 7.136 6.999 7.028 6,023,723 -0.09(-1.30%)
Aug 10, 2015 7.003 7.128 7.003 7.120 8,629,639 +0.06(+0.91%)
Aug 07, 2015 6.967 7.060 6.967 7.056 8,356,001 +0.09(+1.27%)
Aug 06, 2015 6.983 7.024 6.903 6.967 7,713,623 -0.03(-0.46%)
Aug 05, 2015 6.943 7.064 6.943 6.999 10,191,484 +0.18(+2.66%)
Aug 04, 2015 6.758 6.830 6.718 6.818 6,960,740 -0.01(-0.12%)
Aug 03, 2015 6.842 6.895 6.786 6.826 8,333,762 +0.02(+0.30%)
Jul 31, 2015 6.826 6.889 6.798 6.806 10,779,462 -0.02(-0.24%)
Jul 30, 2015 6.802 6.845 6.734 6.822 7,895,680 -0.02(-0.29%)
Jul 29, 2015 6.851 6.887 6.818 6.842 8,093,742 +0.03(+0.41%)
Jul 28, 2015 6.794 6.818 6.707 6.814 9,066,807 +0.08(+1.14%)
Jul 27, 2015 6.754 6.802 6.669 6.738 10,283,315 -0.20(-2.84%)
Jul 24, 2015 6.919 6.983 6.887 6.935 11,972,114 -0.04(-0.52%)
Jul 23, 2015 6.923 7.024 6.923 6.971 11,134,809 +0.02(+0.35%)
Jul 22, 2015 6.887 7.036 6.883 6.947 13,464,128 +0.08(+1.17%)
Jul 21, 2015 7.096 7.205 6.855 6.867 43,087,280 +0.52(+8.18%)
Jul 20, 2015 6.380 6.420 6.323 6.347 10,936,431 -0.03(-0.44%)
Jul 17, 2015 6.440 6.456 6.347 6.376 10,301,007 -0.04(-0.57%)
Jul 16, 2015 6.420 6.472 6.392 6.412 7,176,531 +0.06(+0.95%)
Jul 15, 2015 6.299 6.376 6.287 6.351 6,329,422 +0.08(+1.28%)
Jul 14, 2015 6.307 6.331 6.243 6.271 7,521,943 +0.02(+0.26%)
Jul 13, 2015 6.231 6.287 6.207 6.255 6,154,667 +0.02(+0.39%)
Jul 10, 2015 6.203 6.251 6.178 6.231 7,455,245 +0.03(+0.45%)
Jul 09, 2015 6.198 6.291 6.166 6.203 7,976,664 -0.02(-0.26%)
Jul 08, 2015 6.247 6.267 6.198 6.219 10,764,170 -0.17(-2.59%)
Jul 07, 2015 6.372 6.396 6.275 6.384 6,266,595 -0.01(-0.13%)
Jul 06, 2015 6.384 6.410 6.347 6.392 12,738,980 -0.03(-0.50%)
Jul 02, 2015 6.420 6.424 6.424 6.424 5,196,278 +0.02(+0.31%)
Jul 01, 2015 6.432 6.448 6.339 6.404 9,019,065 +0.02(+0.38%)
Jun 30, 2015 6.416 6.428 6.303 6.380 8,173,516 -0.00(-0.06%)
Jun 29, 2015 6.404 6.432 6.364 6.384 6,744,377 -0.12(-1.92%)
Jun 26, 2015 6.545 6.565 6.484 6.508 11,907,409 +0.02(+0.25%)
Jun 25, 2015 6.400 6.553 6.396 6.492 11,999,269 +0.15(+2.35%)
Jun 24, 2015 6.432 6.476 6.335 6.343 31,573,698 -0.14(-2.17%)
Jun 23, 2015 6.504 6.541 6.478 6.484 10,821,676 -0.06(-0.95%)
Jun 22, 2015 6.516 6.585 6.510 6.547 8,654,364 +0.13(+1.97%)
Jun 19, 2015 6.450 6.471 6.412 6.420 7,189,647 -0.05(-0.84%)
Jun 18, 2015 6.412 6.525 6.412 6.474 9,718,301 +0.05(+0.78%)
Jun 17, 2015 6.329 6.426 6.329 6.424 10,273,223 +0.02(+0.25%)
Jun 16, 2015 6.269 6.422 6.269 6.408 10,285,307 +0.12(+1.89%)
Jun 15, 2015 6.196 6.303 6.182 6.289 9,298,718 +0.05(+0.74%)
Jun 12, 2015 6.170 6.249 6.156 6.243 12,955,834 -0.05(-0.74%)
Jun 11, 2015 6.265 6.333 6.241 6.289 11,739,023 -0.00(-0.02%)
Jun 10, 2015 6.265 6.308 6.237 6.290 16,099,522 +0.12(+1.96%)
Jun 09, 2015 6.211 6.229 6.154 6.169 11,322,893 -0.08(-1.30%)
Jun 08, 2015 6.253 6.271 6.239 6.251 7,267,318 -0.06(-0.91%)
Jun 05, 2015 6.253 6.328 6.251 6.308 7,958,848 +0.03(+0.51%)
Jun 04, 2015 6.312 6.342 6.229 6.277 13,103,628 -0.09(-1.40%)
Jun 03, 2015 6.322 6.434 6.298 6.366 14,158,730 +0.06(+0.88%)
Jun 02, 2015 6.298 6.322 6.260 6.310 15,642,807 -0.08(-1.21%)
Jun 01, 2015 6.340 6.421 6.332 6.388 12,557,134 +0.07(+1.07%)
May 29, 2015 6.300 6.324 6.276 6.320 15,708,422 +0.07(+1.05%)
May 28, 2015 6.213 6.262 6.208 6.255 8,550,745 +0.06(+0.90%)
May 27, 2015 6.169 6.209 6.144 6.199 11,839,101 -0.01(-0.19%)
May 26, 2015 6.221 6.229 6.171 6.211 8,549,959 -0.10(-1.60%)
May 22, 2015 6.332 6.312 6.312 6.312 18,088,876 -0.00(-0.03%)
May 21, 2015 6.354 6.354 6.303 6.314 10,370,212 -0.04(-0.56%)
May 20, 2015 6.356 6.384 6.330 6.350 11,646,428 +0.06(+1.01%)
May 19, 2015 6.306 6.332 6.269 6.286 9,671,341 +0.06(+0.92%)
May 18, 2015 6.197 6.269 6.161 6.229 13,407,194 +0.07(+1.09%)
May 15, 2015 6.124 6.173 6.082 6.161 15,257,622 +0.07(+1.21%)
May 14, 2015 6.102 6.116 6.074 6.088 8,297,646 -0.01(-0.16%)
May 13, 2015 6.120 6.169 6.086 6.098 9,145,577 +0.01(+0.23%)
May 12, 2015 6.074 6.125 6.068 6.084 18,873,724 -0.12(-1.98%)
May 11, 2015 6.265 6.280 6.193 6.207 14,894,907 +0.02(+0.26%)
May 08, 2015 6.173 6.197 6.146 6.191 12,665,324 +0.08(+1.30%)
May 07, 2015 6.154 6.171 6.076 6.112 18,987,454 +0.04(+0.65%)
May 06, 2015 6.122 6.132 6.050 6.072 14,821,522 -0.12(-1.92%)
May 05, 2015 6.179 6.217 6.167 6.191 11,940,917 -0.06(-1.01%)
May 04, 2015 6.296 6.346 6.255 6.255 14,459,991 +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.