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, 2018 7.597 7.620 7.503 7.537 13,113,786 +0.02(+0.28%)
Apr 27, 2018 7.486 7.541 7.482 7.516 11,334,903 +0.07(+0.92%)
Apr 26, 2018 7.413 7.516 7.413 7.448 11,424,550 +0.11(+1.45%)
Apr 25, 2018 7.294 7.411 7.258 7.341 16,588,574 +0.05(+0.70%)
Apr 24, 2018 7.277 7.362 7.251 7.290 22,821,042 -0.14(-1.89%)
Apr 23, 2018 7.512 7.516 7.405 7.431 22,743,628 +0.02(+0.29%)
Apr 20, 2018 7.507 7.541 7.379 7.409 20,222,860 +0.09(+1.16%)
Apr 19, 2018 7.256 7.328 7.209 7.324 18,143,210 +0.10(+1.42%)
Apr 18, 2018 7.247 7.281 7.170 7.221 28,863,696 +0.04(+0.59%)
Apr 17, 2018 7.277 7.285 7.170 7.179 20,469,196 -0.07(-0.94%)
Apr 16, 2018 7.311 7.349 7.239 7.247 36,340,184 +0.16(+2.23%)
Apr 13, 2018 7.303 7.358 7.034 7.089 57,660,228 -0.59(-7.72%)
Apr 12, 2018 7.676 7.772 7.648 7.682 25,081,342 +0.28(+3.80%)
Apr 11, 2018 7.375 7.452 7.360 7.401 18,508,258 +0.01(+0.17%)
Apr 10, 2018 7.418 7.443 7.354 7.388 18,992,324 +0.03(+0.35%)
Apr 09, 2018 7.460 7.490 7.362 7.362 13,548,973 -0.10(-1.31%)
Apr 06, 2018 7.520 7.524 7.418 7.460 13,344,256 -0.16(-2.13%)
Apr 05, 2018 7.648 7.682 7.614 7.622 10,570,846 +0.02(+0.22%)
Apr 04, 2018 7.452 7.618 7.439 7.605 16,374,648 +0.06(+0.85%)
Apr 03, 2018 7.520 7.588 7.486 7.541 10,836,735 +0.06(+0.74%)
Apr 02, 2018 7.588 7.631 7.465 7.486 9,408,011 -0.13(-1.68%)
Mar 29, 2018 7.614 7.614 7.614 0 +0.07(+0.90%)
Mar 28, 2018 7.529 7.573 7.465 7.546 11,820,508 -0.01(-0.17%)
Mar 27, 2018 7.652 7.686 7.520 7.558 10,536,377 -0.11(-1.39%)
Mar 26, 2018 7.593 7.669 7.520 7.665 8,826,629 +0.10(+1.35%)
Mar 23, 2018 7.669 7.699 7.563 7.563 14,561,249 +0.02(+0.23%)
Mar 22, 2018 7.644 7.661 7.546 7.546 14,990,114 -0.15(-1.94%)
Mar 21, 2018 7.763 7.782 7.691 7.695 13,738,409 -0.07(-0.93%)
Mar 20, 2018 7.699 7.785 7.686 7.767 13,731,153 +0.10(+1.28%)
Mar 19, 2018 7.644 7.695 7.616 7.669 13,564,968 -0.14(-1.75%)
Mar 16, 2018 7.785 7.853 7.776 7.806 11,508,641 +0.00(+0.00%)
Mar 15, 2018 7.866 7.883 7.799 7.806 7,466,380 -0.03(-0.44%)
Mar 14, 2018 7.874 7.878 7.823 7.840 6,001,971 -0.00(-0.05%)
Mar 13, 2018 7.870 7.908 7.804 7.844 6,609,577 -0.01(-0.11%)
Mar 12, 2018 7.785 7.887 7.785 7.853 13,652,055 +0.11(+1.38%)
Mar 09, 2018 7.699 7.785 7.695 7.746 11,574,202 +0.06(+0.72%)
Mar 08, 2018 7.635 7.699 7.593 7.691 9,181,590 +0.06(+0.78%)
Mar 07, 2018 7.593 7.631 6,769,415 -0.04(-0.56%)
Mar 06, 2018 7.648 7.723 7.627 7.674 14,617,045 -0.00(-0.06%)
Mar 05, 2018 7.524 7.691 7.507 7.678 10,034,675 +0.11(+1.41%)
Mar 02, 2018 7.456 7.588 7.443 7.571 7,760,922 +0.11(+1.43%)
Mar 01, 2018 7.554 7.588 7.409 7.465 12,255,091 -0.07(-0.91%)
Feb 28, 2018 7.627 7.665 7.533 7.533 20,013,754 +0.06(+0.80%)
Feb 27, 2018 7.558 7.580 7.473 7.473 11,094,866 -0.07(-0.91%)
Feb 26, 2018 7.605 7.622 7.516 7.541 8,360,562 -0.12(-1.56%)
Feb 23, 2018 7.610 7.661 7.563 7.661 8,682,086 +0.07(+0.90%)
Feb 22, 2018 7.550 7.593 9,769,675 +0.06(+0.74%)
Feb 21, 2018 7.584 7.678 7.533 7.537 9,546,176 +0.01(+0.17%)
Feb 20, 2018 7.465 7.558 7.465 7.524 7,917,222 +0.02(+0.28%)
Feb 16, 2018 7.503 7.503 7.503 0 -0.01(-0.11%)
Feb 15, 2018 7.524 7.548 7.433 7.512 11,895,664 +0.02(+0.23%)
Feb 14, 2018 7.358 7.495 7.332 7.495 15,340,373 +0.05(+0.63%)
Feb 13, 2018 7.482 7.503 7.401 7.448 10,940,591 -0.07(-0.91%)
Feb 12, 2018 7.371 7.558 7.347 7.516 21,326,616 +0.11(+1.50%)
Feb 09, 2018 7.337 7.484 7.200 7.405 29,139,054 +0.11(+1.46%)
Feb 08, 2018 7.554 7.563 7.294 7.298 12,048,771 -0.16(-2.12%)
Feb 07, 2018 7.418 7.571 7.379 7.456 11,128,864 +0.00(+0.06%)
Feb 06, 2018 7.311 7.482 7.264 7.452 15,358,350 -0.01(-0.20%)
Feb 05, 2018 7.533 7.627 7.388 7.467 13,087,827 -0.10(-1.38%)
Feb 02, 2018 7.614 7.659 7.563 7.571 17,911,258 -0.08(-1.00%)
Feb 01, 2018 7.716 7.716 7.614 7.648 12,751,869 -0.03(-0.44%)
Jan 31, 2018 7.785 7.789 7.657 7.682 22,434,094 -0.10(-1.32%)
Jan 30, 2018 7.776 7.836 7.776 7.785 14,757,324 -0.13(-1.62%)
Jan 29, 2018 7.921 7.964 7.891 7.913 14,700,184 +0.02(+0.27%)
Jan 26, 2018 7.891 7.913 7.819 7.891 8,841,605 +0.02(+0.27%)
Jan 25, 2018 7.904 7.908 7.831 7.870 11,485,326 -0.00(-0.05%)
Jan 24, 2018 7.930 7.981 7.866 7.874 18,559,900 +0.00(+0.05%)
Jan 23, 2018 7.853 7.925 7.831 7.870 14,076,793 +0.07(+0.87%)
Jan 22, 2018 7.708 7.810 7.674 7.802 22,603,176 +0.13(+1.67%)
Jan 19, 2018 7.640 7.682 7.640 7.674 9,033,320 +0.03(+0.39%)
Jan 18, 2018 7.746 7.759 7.603 7.644 20,435,042 -0.09(-1.10%)
Jan 17, 2018 7.721 7.785 7.699 7.729 29,991,774 +0.15(+1.91%)
Jan 16, 2018 7.571 7.780 7.546 7.584 40,177,148 +0.41(+5.77%)
Jan 12, 2018 7.170 7.170 7.170 0 -0.20(-2.66%)
Jan 11, 2018 7.311 7.409 7.290 7.367 41,229,164 +0.12(+1.65%)
Jan 10, 2018 7.123 7.315 7.123 7.247 19,285,440 +0.11(+1.49%)
Jan 09, 2018 7.059 7.149 7.059 7.140 15,150,009 +0.11(+1.58%)
Jan 08, 2018 6.987 7.047 6.970 7.030 13,126,568 +0.06(+0.80%)
Jan 05, 2018 6.897 6.987 6.889 6.974 11,503,516 +0.13(+1.87%)
Jan 04, 2018 6.910 6.910 6.833 6.846 19,073,942 -0.04(-0.62%)
Jan 03, 2018 6.927 6.940 6.867 6.889 12,016,037 -0.06(-0.86%)
Jan 02, 2018 6.940 6.970 6.923 6.949 14,415,885 +0.03(+0.43%)
Dec 29, 2017 6.919 6.919 6.919 0 +0.03(+0.37%)
Dec 28, 2017 6.927 6.953 6.889 6.893 6,231,580 -0.01(-0.12%)
Dec 27, 2017 6.906 6.923 6.889 6.902 10,927,887 -0.01(-0.19%)
Dec 26, 2017 6.880 6.940 6.872 6.914 4,805,597 +0.05(+0.68%)
Dec 22, 2017 6.957 6.983 6.863 6.867 8,971,299 +0.00(+0.06%)
Dec 21, 2017 6.897 6.921 6.846 6.863 10,231,147 +0.04(+0.56%)
Dec 20, 2017 6.846 6.859 6.816 6.825 7,845,365 +0.00(+0.06%)
Dec 19, 2017 6.812 6.846 6.786 6.821 5,988,948 -0.02(-0.31%)
Dec 18, 2017 6.855 6.859 6.808 6.842 8,801,113 -0.01(-0.12%)
Dec 15, 2017 6.833 6.880 6.825 6.850 11,249,549 +0.07(+1.01%)
Dec 14, 2017 6.795 6.825 6.778 6.782 10,868,105 +0.00(+0.06%)
Dec 13, 2017 6.782 6.855 6.774 6.778 13,613,314 -0.01(-0.13%)
Dec 12, 2017 6.761 6.806 6.716 6.786 11,930,917 +0.02(+0.32%)
Dec 11, 2017 6.705 6.769 6.697 6.765 7,451,015 +0.08(+1.15%)
Dec 08, 2017 6.658 6.705 6.658 6.688 7,154,903 +0.00(+0.06%)
Dec 07, 2017 6.676 6.708 6.658 6.684 6,987,279 +0.05(+0.71%)
Dec 06, 2017 6.646 6.693 6.633 6.637 9,756,812 -0.06(-0.83%)
Dec 05, 2017 6.620 6.718 6.616 6.693 13,191,013 +0.10(+1.49%)
Dec 04, 2017 6.654 6.722 6.586 6.594 16,511,450 +0.17(+2.66%)
Dec 01, 2017 6.518 6.569 6.415 6.424 12,968,019 -0.21(-3.21%)
Nov 30, 2017 6.577 6.663 6.556 6.637 11,827,698 +0.03(+0.39%)
Nov 29, 2017 6.637 6.641 6.582 6.612 6,182,142 -0.03(-0.39%)
Nov 28, 2017 6.586 6.699 6.586 6.637 8,998,885 +0.01(+0.19%)
Nov 27, 2017 6.650 6.658 6.607 6.624 11,874,410 -0.03(-0.51%)
Nov 24, 2017 6.620 6.703 6.582 6.658 15,772,474 +0.17(+2.70%)
Nov 22, 2017 6.454 6.492 6.449 6.484 4,085,115 +0.03(+0.53%)
Nov 21, 2017 6.471 6.494 6.437 6.449 7,258,150 +0.02(+0.27%)
Nov 20, 2017 6.454 6.462 6.403 6.432 4,893,469 -0.05(-0.72%)
Nov 17, 2017 6.462 6.492 6.447 6.479 7,535,887 -0.03(-0.52%)
Nov 16, 2017 6.496 6.565 6.488 6.513 13,949,699 +0.18(+2.90%)
Nov 15, 2017 6.347 6.381 6.108 6.330 4,897,378 -0.03(-0.47%)
Nov 14, 2017 6.317 6.381 6.270 6.360 10,906,225 +0.05(+0.74%)
Nov 13, 2017 6.356 6.356 6.292 6.313 6,844,269 -0.09(-1.40%)
Nov 10, 2017 6.394 6.411 6.377 6.403 9,009,402 +0.01(+0.20%)
Nov 09, 2017 6.334 6.394 6.334 6.390 10,797,441 +0.03(+0.40%)
Nov 08, 2017 6.347 6.385 6.343 6.364 7,032,580 +0.03(+0.47%)
Nov 07, 2017 6.403 6.437 6.321 6.334 10,966,117 +0.01(+0.20%)
Nov 06, 2017 6.258 6.347 6.253 6.321 6,161,122 +0.08(+1.30%)
Nov 03, 2017 6.262 6.279 6.230 6.240 5,502,980 +0.02(+0.27%)
Nov 02, 2017 6.266 6.283 6.215 6.223 7,421,919 -0.03(-0.41%)
Nov 01, 2017 6.353 6.373 6.223 6.249 11,385,743 -0.09(-1.35%)
Oct 31, 2017 6.275 6.377 6.275 6.334 16,398,810 +0.07(+1.09%)
Oct 30, 2017 6.241 6.316 6.224 6.266 14,417,311 -0.05(-0.73%)
Oct 27, 2017 6.299 6.346 6.257 6.312 17,739,864 -0.00(-0.07%)
Oct 26, 2017 6.329 6.350 6.297 6.316 15,848,379 +0.00(+0.00%)
Oct 25, 2017 6.177 6.329 6.169 6.316 19,682,674 +0.21(+3.37%)
Oct 24, 2017 6.039 6.127 5.954 6.110 27,957,056 -0.13(-2.09%)
Oct 23, 2017 6.186 6.299 6.148 6.241 22,680,690 +0.11(+1.85%)
Oct 20, 2017 6.173 6.205 6.127 6.127 14,219,633 -0.06(-0.95%)
Oct 19, 2017 6.123 6.203 6.097 6.186 6,409,999 +0.05(+0.82%)
Oct 18, 2017 6.102 6.144 6.051 6.135 9,273,546 +0.05(+0.83%)
Oct 17, 2017 6.152 6.161 6.060 6.085 17,958,580 -0.07(-1.09%)
Oct 16, 2017 6.236 6.249 6.131 6.152 13,999,755 -0.04(-0.61%)
Oct 13, 2017 6.190 6.211 6.169 6.190 6,895,077 +0.04(+0.68%)
Oct 12, 2017 6.165 6.165 6.131 6.148 7,407,955 +0.01(+0.21%)
Oct 11, 2017 6.203 6.220 6.112 6.135 11,999,580 -0.08(-1.22%)
Oct 10, 2017 6.228 6.247 6.207 6.211 8,397,808 +0.03(+0.48%)
Oct 09, 2017 6.173 6.190 6.152 6.182 4,466,634 +0.03(+0.41%)
Oct 06, 2017 6.148 6.171 6.127 6.156 5,294,433 +0.05(+0.76%)
Oct 05, 2017 6.123 6.140 6.085 6.110 5,918,084 +0.00(+0.07%)
Oct 04, 2017 6.110 6.137 6.093 6.106 12,926,672 -0.02(-0.27%)
Oct 03, 2017 6.127 6.152 6.053 6.123 18,783,182 -0.05(-0.89%)
Oct 02, 2017 6.140 6.190 6.106 6.177 12,165,153 +0.04(+0.62%)
Sep 29, 2017 6.013 6.173 6.013 6.140 14,299,604 +0.13(+2.24%)
Sep 28, 2017 6.013 6.022 5.980 6.005 9,969,234 -0.01(-0.21%)
Sep 27, 2017 6.043 6.018 9,025,714 -0.02(-0.28%)
Sep 26, 2017 6.076 6.085 6.022 6.034 10,471,104 +0.01(+0.21%)
Sep 25, 2017 6.110 6.131 6.009 6.022 13,479,233 -0.12(-1.92%)
Sep 22, 2017 6.127 6.144 6.081 6.140 12,398,990 -0.02(-0.34%)
Sep 21, 2017 6.207 6.215 6.135 6.161 18,680,702 -0.08(-1.35%)
Sep 20, 2017 6.211 6.283 6.198 6.245 14,203,098 +0.02(+0.27%)
Sep 19, 2017 6.253 6.253 6.198 6.228 5,035,912 +0.00(+0.00%)
Sep 18, 2017 6.232 6.236 6.203 6.228 9,385,590 +0.06(+1.02%)
Sep 15, 2017 6.190 6.203 6.152 6.165 12,024,632 +0.04(+0.69%)
Sep 14, 2017 6.114 6.152 6.068 6.123 8,559,333 +0.01(+0.14%)
Sep 13, 2017 6.110 6.119 6.076 6.114 7,023,277 -0.00(-0.07%)
Sep 12, 2017 6.119 6.144 6.095 6.119 10,682,377 -0.01(-0.21%)
Sep 11, 2017 6.114 6.173 6.089 6.131 16,662,682 +0.02(+0.28%)
Sep 08, 2017 6.123 6.127 6.081 6.114 21,298,832 -0.02(-0.34%)
Sep 07, 2017 6.152 6.188 6.133 6.135 9,505,947 -0.02(-0.27%)
Sep 06, 2017 6.152 6.180 6.127 6.152 14,918,461 -0.01(-0.20%)
Sep 05, 2017 6.211 6.215 6.131 6.165 14,900,339 -0.08(-1.28%)
Sep 01, 2017 6.333 6.346 6.230 6.245 12,670,699 -0.07(-1.07%)
Aug 31, 2017 6.312 6.333 6.283 6.312 20,903,724 -0.02(-0.33%)
Aug 30, 2017 6.392 6.409 6.316 6.333 16,076,740 -0.09(-1.44%)
Aug 29, 2017 6.392 6.443 6.379 6.426 16,795,464 -0.02(-0.26%)
Aug 28, 2017 6.468 6.501 6.421 6.443 23,759,054 +0.07(+1.06%)
Aug 25, 2017 6.333 6.386 6.333 6.375 20,551,762 +0.07(+1.07%)
Aug 24, 2017 6.278 6.329 6.194 6.308 18,022,620 +0.07(+1.15%)
Aug 23, 2017 6.119 6.253 6.085 6.236 39,387,904 +0.24(+3.93%)
Aug 22, 2017 6.034 6.051 5.925 6.001 36,318,160 -0.13(-2.06%)
Aug 21, 2017 5.912 6.175 5.841 6.127 72,961,304 -0.10(-1.56%)
Aug 18, 2017 6.350 6.350 6.097 6.224 79,834,008 -0.48(-7.16%)
Aug 17, 2017 6.741 6.794 6.687 6.703 21,603,768 +0.12(+1.79%)
Aug 16, 2017 6.510 6.695 6.485 6.586 18,300,214 +0.07(+1.03%)
Aug 15, 2017 6.510 6.531 6.493 6.518 5,271,487 +0.01(+0.13%)
Aug 14, 2017 6.539 6.565 6.510 6.510 4,592,625 -0.01(-0.13%)
Aug 11, 2017 6.485 6.539 6.476 6.518 8,120,385 +0.07(+1.11%)
Aug 10, 2017 6.569 6.573 6.434 6.447 11,794,605 -0.12(-1.79%)
Aug 09, 2017 6.522 6.565 6.506 6.565 5,996,894 +0.03(+0.52%)
Aug 08, 2017 6.539 6.590 6.525 6.531 5,884,486 -0.01(-0.13%)
Aug 07, 2017 6.552 6.565 6.508 6.539 8,088,494 -0.05(-0.83%)
Aug 04, 2017 6.645 6.649 6.594 6.594 5,268,029 -0.04(-0.63%)
Aug 03, 2017 6.645 6.657 6.569 6.636 13,409,167 -0.00(-0.06%)
Aug 02, 2017 6.670 6.674 6.619 6.640 6,477,488 -0.05(-0.82%)
Aug 01, 2017 6.670 6.699 6.649 6.695 13,259,507 +0.05(+0.70%)
Jul 31, 2017 6.691 6.699 6.594 6.649 14,514,812 +0.04(+0.57%)
Jul 28, 2017 6.649 6.674 6.586 6.611 7,581,120 +0.05(+0.77%)
Jul 27, 2017 6.590 6.649 6.520 6.560 10,201,914 -0.13(-2.01%)
Jul 26, 2017 6.649 6.703 6.638 6.695 8,126,628 +0.04(+0.63%)
Jul 25, 2017 6.623 6.674 6.598 6.653 12,907,787 +0.05(+0.83%)
Jul 24, 2017 6.615 6.649 6.586 6.598 10,880,319 +0.00(+0.00%)
Jul 21, 2017 6.527 6.607 6.485 6.598 11,552,702 +0.07(+1.03%)
Jul 20, 2017 6.485 6.544 6.457 6.531 11,822,651 +0.06(+0.91%)
Jul 19, 2017 6.548 6.552 6.459 6.472 18,592,134 -0.07(-1.09%)
Jul 18, 2017 6.565 6.596 6.489 6.544 15,411,743 -0.04(-0.58%)
Jul 17, 2017 6.615 6.623 6.506 6.581 17,243,500 -0.01(-0.19%)
Jul 14, 2017 6.544 6.703 6.522 6.594 27,722,706 +0.05(+0.71%)
Jul 13, 2017 6.544 6.586 6.510 6.548 24,149,814 -0.03(-0.51%)
Jul 12, 2017 6.522 6.590 6.489 6.581 25,278,626 +0.07(+1.10%)
Jul 11, 2017 6.489 6.512 6.426 6.510 12,767,425 +0.06(+0.98%)
Jul 10, 2017 6.510 6.544 6.421 6.447 16,900,680 +0.12(+1.86%)
Jul 07, 2017 6.291 6.346 6.243 6.329 9,827,542 +0.04(+0.67%)
Jul 06, 2017 6.283 6.358 6.270 6.287 12,816,044 +0.00(+0.00%)
Jul 05, 2017 6.350 6.350 6.287 6.287 12,568,419 -0.08(-1.32%)
Jul 03, 2017 6.392 6.409 6.363 6.371 8,417,353 +0.05(+0.80%)
Jun 30, 2017 6.278 6.394 6.241 6.321 21,632,364 +0.05(+0.87%)
Jun 29, 2017 6.236 6.270 6.182 6.266 11,412,683 -0.01(-0.20%)
Jun 28, 2017 6.198 6.312 6.173 6.278 16,787,180 +0.09(+1.43%)
Jun 27, 2017 6.194 6.224 6.114 6.190 17,645,656 -0.10(-1.54%)
Jun 26, 2017 6.274 6.321 6.253 6.287 7,222,363 +0.04(+0.61%)
Jun 23, 2017 6.215 6.291 6.182 6.249 9,908,957 +0.03(+0.54%)
Jun 22, 2017 6.291 6.295 6.161 6.215 16,403,335 -0.09(-1.40%)
Jun 21, 2017 6.295 6.312 6.262 6.304 7,155,946 +0.03(+0.54%)
Jun 20, 2017 6.270 6.316 6.249 6.270 10,725,775 +0.03(+0.54%)
Jun 19, 2017 6.182 6.247 6.150 6.236 12,640,747 +0.06(+1.02%)
Jun 16, 2017 6.274 6.278 6.131 6.173 20,779,896 -0.17(-2.65%)
Jun 15, 2017 6.354 6.375 6.287 6.342 7,774,858 -0.04(-0.66%)
Jun 14, 2017 6.400 6.434 6.342 6.384 7,900,609 +0.01(+0.20%)
Jun 13, 2017 6.367 6.421 6.363 6.371 11,511,163 +0.03(+0.53%)
Jun 12, 2017 6.388 6.413 6.308 6.337 11,354,770 +0.05(+0.74%)
Jun 09, 2017 6.354 6.363 6.156 6.291 30,072,962 -0.13(-2.10%)
Jun 08, 2017 6.455 6.459 6.369 6.426 13,710,670 -0.03(-0.39%)
Jun 07, 2017 6.455 6.497 6.428 6.451 16,736,804 -0.11(-1.67%)
Jun 06, 2017 6.451 6.573 6.438 6.560 19,098,176 +0.15(+2.36%)
Jun 05, 2017 6.371 6.434 6.363 6.409 9,636,359 +0.02(+0.33%)
Jun 02, 2017 6.396 6.421 6.346 6.388 11,546,930 -0.05(-0.78%)
Jun 01, 2017 6.350 6.443 6.342 6.438 13,476,472 +0.08(+1.32%)
May 31, 2017 6.392 6.409 6.316 6.354 10,739,406 -0.03(-0.47%)
May 30, 2017 6.438 6.463 6.355 6.384 15,562,243 -0.05(-0.84%)
May 26, 2017 6.430 6.463 6.372 6.438 13,744,002 +0.01(+0.13%)
May 25, 2017 6.397 6.505 6.397 6.430 19,082,420 +0.13(+2.04%)
May 24, 2017 6.247 6.310 6.231 6.301 15,444,814 +0.06(+0.93%)
May 23, 2017 6.239 6.291 6.223 6.243 7,882,087 +0.00(+0.07%)
May 22, 2017 6.285 6.289 6.223 6.239 7,523,210 -0.05(-0.73%)
May 19, 2017 6.239 6.293 6.214 6.285 7,496,254 +0.07(+1.20%)
May 18, 2017 6.227 6.256 6.169 6.210 9,840,136 +0.04(+0.60%)
May 17, 2017 6.281 6.306 6.144 6.173 20,353,638 -0.15(-2.42%)
May 16, 2017 6.289 6.347 6.289 6.326 12,112,530 +0.06(+0.93%)
May 15, 2017 6.293 6.314 6.254 6.268 9,732,039 -0.07(-1.05%)
May 12, 2017 6.364 6.430 6.322 6.335 13,072,434 +0.00(+0.07%)
May 11, 2017 6.173 6.343 6.165 6.330 36,961,368 +0.15(+2.41%)
May 10, 2017 6.173 6.202 6.123 6.181 10,761,277 -0.01(-0.20%)
May 09, 2017 6.243 6.281 6.162 6.194 26,000,748 -0.07(-1.06%)
May 08, 2017 6.156 6.281 6.156 6.260 23,045,570 +0.12(+2.03%)
May 05, 2017 6.094 6.148 6.094 6.136 14,419,906 +0.03(+0.54%)
May 04, 2017 6.102 6.127 6.086 6.102 12,347,816 +0.02(+0.27%)
May 03, 2017 6.082 6.103 6.053 6.086 9,141,958 +0.07(+1.10%)
May 02, 2017 6.036 6.086 6.005 6.019 13,693,100 -0.01(-0.14%)
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.