Skip to main content
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 (%)
Jan 31, 2019 9.304 9.426 9.304 9.409 11,886,204 +0.18(+1.98%)
Jan 30, 2019 9.112 9.261 9.069 9.226 8,065,002 +0.10(+1.05%)
Jan 29, 2019 9.139 9.173 9.078 9.130 9,494,218 -0.03(-0.38%)
Jan 28, 2019 9.139 9.208 9.095 9.165 5,960,024 -0.03(-0.28%)
Jan 25, 2019 9.156 9.213 9.069 9.191 10,146,120 +0.10(+1.15%)
Jan 24, 2019 9.173 9.191 9.086 9.086 7,607,768 -0.04(-0.42%)
Jan 23, 2019 9.151 9.151 9.038 9.125 9,356,973 +0.00(+0.00%)
Jan 22, 2019 9.220 9.250 9.073 9.125 12,045,412 -0.12(-1.31%)
Jan 18, 2019 9.185 9.263 9.168 9.246 11,734,896 +0.08(+0.85%)
Jan 17, 2019 9.133 9.211 9.099 9.168 11,056,786 -0.03(-0.28%)
Jan 16, 2019 9.159 9.216 9.142 9.194 13,904,206 +0.10(+1.14%)
Jan 15, 2019 9.159 9.168 9.064 9.090 14,025,444 +0.10(+1.16%)
Jan 14, 2019 8.821 9.021 8.778 8.986 39,412,072 -0.03(-0.38%)
Jan 11, 2019 8.821 9.255 8.769 9.021 46,768,788 +0.46(+5.36%)
Jan 10, 2019 8.475 8.570 8.405 8.561 16,097,389 +0.01(+0.10%)
Jan 09, 2019 8.457 8.570 8.440 8.553 11,117,115 +0.10(+1.23%)
Jan 08, 2019 8.509 8.535 8.423 8.449 10,838,271 +0.03(+0.41%)
Jan 07, 2019 8.405 8.501 8.371 8.414 8,923,804 +0.07(+0.83%)
Jan 04, 2019 8.249 8.423 8.232 8.345 8,215,443 +0.14(+1.69%)
Jan 03, 2019 8.275 8.310 8.206 8.206 10,853,523 -0.12(-1.46%)
Jan 02, 2019 8.232 8.431 8.206 8.327 11,330,154 +0.08(+0.95%)
Dec 31, 2018 8.206 8.258 8.132 8.249 8,342,963 +0.08(+0.95%)
Dec 28, 2018 8.215 8.232 8.128 8.171 7,868,771 -0.02(-0.21%)
Dec 27, 2018 8.059 8.189 8.041 8.189 11,374,722 +0.06(+0.75%)
Dec 26, 2018 7.929 8.128 7.903 8.128 10,391,149 +0.26(+3.30%)
Dec 24, 2018 7.963 8.007 7.859 7.868 9,913,833 -0.02(-0.22%)
Dec 21, 2018 7.981 8.067 7.885 7.885 17,640,774 -0.16(-1.94%)
Dec 20, 2018 8.241 8.267 7.920 8.041 27,176,040 -0.13(-1.59%)
Dec 19, 2018 8.223 8.301 8.128 8.171 9,434,661 -0.10(-1.15%)
Dec 18, 2018 8.388 8.423 8.232 8.267 11,243,145 -0.05(-0.63%)
Dec 17, 2018 8.509 8.518 8.267 8.319 12,140,875 -0.25(-2.93%)
Dec 14, 2018 8.657 8.674 8.553 8.570 9,000,878 +0.02(+0.20%)
Dec 13, 2018 8.605 8.648 8.531 8.553 9,199,618 +0.18(+2.17%)
Dec 12, 2018 8.466 8.509 8.371 8.371 6,293,273 -0.03(-0.31%)
Dec 11, 2018 8.362 8.466 8.336 8.397 9,177,656 +0.10(+1.25%)
Dec 10, 2018 8.275 8.310 8.171 8.293 8,921,784 -0.10(-1.24%)
Dec 07, 2018 8.518 8.639 8.362 8.397 13,101,848 -0.12(-1.42%)
Dec 06, 2018 8.466 8.544 8.414 8.518 19,823,230 -0.02(-0.20%)
Dec 04, 2018 8.613 8.709 8.518 8.535 10,985,121 -0.04(-0.50%)
Dec 03, 2018 8.587 8.613 8.544 8.579 15,223,104 +0.03(+0.41%)
Nov 30, 2018 8.492 8.544 8.449 8.544 12,074,875 +0.16(+1.86%)
Nov 29, 2018 8.483 8.492 8.371 8.388 14,288,824 -0.16(-1.83%)
Nov 28, 2018 8.345 8.570 8.284 8.544 16,074,412 +0.51(+6.36%)
Nov 27, 2018 8.015 8.067 7.963 8.033 6,299,452 +0.08(+0.98%)
Nov 26, 2018 7.859 7.981 7.851 7.955 6,984,077 +0.08(+0.99%)
Nov 23, 2018 7.842 7.937 7.842 7.877 3,644,896 +0.02(+0.22%)
Nov 21, 2018 7.859 7.859 7.859 0 -0.02(-0.22%)
Nov 20, 2018 7.955 7.963 7.842 7.877 8,203,418 -0.17(-2.15%)
Nov 19, 2018 8.085 8.085 7.976 8.050 7,509,308 -0.03(-0.43%)
Nov 16, 2018 8.041 8.119 8.015 8.085 5,435,147 +0.00(+0.00%)
Nov 15, 2018 8.033 8.119 7.937 8.085 8,102,343 +0.07(+0.86%)
Nov 14, 2018 8.154 8.180 7.942 8.015 6,238,523 -0.13(-1.60%)
Nov 13, 2018 8.119 8.197 8.085 8.145 6,852,385 +0.05(+0.64%)
Nov 12, 2018 8.163 8.206 8.033 8.093 8,876,044 -0.13(-1.58%)
Nov 09, 2018 8.154 8.232 8.115 8.223 6,137,838 -0.02(-0.21%)
Nov 08, 2018 8.327 8.362 8.193 8.241 5,836,078 -0.09(-1.04%)
Nov 07, 2018 8.336 8.392 8.301 8.327 7,260,612 +0.11(+1.37%)
Nov 06, 2018 8.180 8.275 8.137 8.215 7,964,347 +0.07(+0.85%)
Nov 05, 2018 8.050 8.206 8.050 8.145 10,663,401 +0.13(+1.62%)
Nov 02, 2018 8.093 8.154 7.998 8.015 9,581,356 -0.04(-0.54%)
Nov 01, 2018 8.137 8.145 7.981 8.059 13,978,182 -0.15(-1.80%)
Oct 31, 2018 8.189 8.267 8.154 8.206 10,489,272 +0.24(+3.05%)
Oct 30, 2018 7.937 8.076 7.885 7.963 15,498,072 +0.19(+2.45%)
Oct 29, 2018 7.868 7.885 7.695 7.773 11,099,821 -0.04(-0.55%)
Oct 26, 2018 7.790 7.842 7.669 7.816 9,979,267 -0.08(-0.99%)
Oct 25, 2018 7.868 7.972 7.838 7.894 10,531,941 +0.13(+1.62%)
Oct 24, 2018 7.974 8.034 7.756 7.768 13,648,036 -0.29(-3.62%)
Oct 23, 2018 7.923 8.077 7.906 8.060 11,983,510 -0.07(-0.84%)
Oct 22, 2018 8.206 8.214 8.060 8.129 11,180,061 -0.09(-1.04%)
Oct 19, 2018 8.232 8.369 8.180 8.214 10,090,298 +0.03(+0.42%)
Oct 18, 2018 8.386 8.386 8.017 8.180 24,884,314 -0.22(-2.65%)
Oct 17, 2018 8.626 8.626 8.352 8.403 24,135,278 -0.36(-4.11%)
Oct 16, 2018 8.532 9.020 8.497 8.763 32,072,752 +0.27(+3.13%)
Oct 15, 2018 8.446 8.540 8.394 8.497 19,864,590 +0.15(+1.75%)
Oct 12, 2018 8.274 8.369 8.206 8.352 13,440,474 +0.19(+2.31%)
Oct 11, 2018 8.171 8.300 8.111 8.163 21,843,080 -0.19(-2.26%)
Oct 10, 2018 8.412 8.437 8.257 8.352 27,115,816 -0.24(-2.79%)
Oct 09, 2018 8.549 8.604 8.514 8.592 10,292,903 -0.01(-0.10%)
Oct 08, 2018 8.549 8.634 8.506 8.600 10,603,052 -0.12(-1.38%)
Oct 05, 2018 8.592 8.737 8.583 8.720 9,676,162 +0.15(+1.70%)
Oct 04, 2018 8.412 8.587 8.403 8.574 17,383,692 -0.03(-0.40%)
Oct 03, 2018 8.677 8.703 8.583 8.609 11,748,346 -0.20(-2.24%)
Oct 02, 2018 8.849 8.849 8.746 8.806 10,558,996 -0.09(-0.96%)
Oct 01, 2018 8.866 8.909 8.827 8.892 8,677,002 +0.17(+1.97%)
Sep 28, 2018 8.763 8.789 8.677 8.720 10,880,900 +0.06(+0.69%)
Sep 27, 2018 8.660 8.742 8.634 8.660 10,288,808 +0.03(+0.40%)
Sep 26, 2018 8.626 8.746 8.600 8.626 7,450,326 -0.08(-0.89%)
Sep 25, 2018 8.626 8.737 8.592 8.703 12,553,258 +0.17(+2.01%)
Sep 24, 2018 8.609 8.634 8.514 8.532 14,926,747 +0.02(+0.20%)
Sep 21, 2018 8.609 8.609 8.480 8.514 9,255,028 -0.12(-1.39%)
Sep 20, 2018 8.643 8.660 8.549 8.634 11,442,695 +0.05(+0.60%)
Sep 19, 2018 8.746 8.772 8.566 8.583 12,878,445 -0.11(-1.28%)
Sep 18, 2018 8.729 8.729 8.643 8.695 7,764,483 -0.09(-1.07%)
Sep 17, 2018 8.755 8.823 8.746 8.789 8,466,982 -0.06(-0.68%)
Sep 14, 2018 9.020 9.037 8.806 8.849 12,481,115 -0.25(-2.73%)
Sep 13, 2018 9.089 9.119 8.977 9.098 11,105,358 +0.05(+0.57%)
Sep 12, 2018 9.063 9.132 9.025 9.046 5,122,778 +0.06(+0.62%)
Sep 11, 2018 8.883 9.050 8.875 8.990 10,113,534 +0.12(+1.30%)
Sep 10, 2018 8.900 8.986 8.830 8.875 10,426,974 -0.06(-0.72%)
Sep 07, 2018 8.909 9.033 8.887 8.939 12,098,234 +0.02(+0.24%)
Sep 06, 2018 8.827 8.920 8.817 8.917 8,426,193 +0.04(+0.43%)
Sep 05, 2018 8.737 8.900 8.720 8.879 14,898,254 -0.02(-0.24%)
Sep 04, 2018 8.943 8.969 8.815 8.900 14,210,177 -0.00(-0.05%)
Aug 31, 2018 8.905 8.905 8.905 0 +0.13(+1.52%)
Aug 30, 2018 8.729 8.793 8.690 8.772 10,681,693 +0.05(+0.54%)
Aug 29, 2018 8.763 8.802 8.712 8.725 15,095,146 -0.13(-1.45%)
Aug 28, 2018 8.875 8.879 8.836 8.853 8,460,092 +0.05(+0.54%)
Aug 27, 2018 8.853 8.909 8.797 8.806 8,616,855 +0.10(+1.18%)
Aug 24, 2018 8.759 8.759 8.649 8.703 8,964,981 -0.03(-0.39%)
Aug 23, 2018 8.832 8.887 8.729 8.737 13,049,388 -0.05(-0.59%)
Aug 22, 2018 8.785 8.819 8.750 8.789 12,674,825 +0.00(+0.05%)
Aug 21, 2018 8.827 8.894 8.767 8.785 9,599,609 -0.00(-0.05%)
Aug 20, 2018 8.789 8.907 8.697 8.789 14,348,131 -0.25(-2.75%)
Aug 17, 2018 8.995 9.063 8.973 9.037 8,407,979 +0.04(+0.43%)
Aug 16, 2018 9.003 9.020 8.965 8.999 7,333,706 +0.05(+0.58%)
Aug 15, 2018 8.909 8.960 8.832 8.947 6,997,669 -0.01(-0.14%)
Aug 14, 2018 8.922 8.982 8.905 8.960 6,382,611 +0.03(+0.38%)
Aug 13, 2018 8.947 8.982 8.913 8.926 5,630,120 +0.01(+0.10%)
Aug 10, 2018 8.879 8.932 8.862 8.917 5,172,562 -0.04(-0.48%)
Aug 09, 2018 8.939 8.995 8.926 8.960 6,565,641 +0.06(+0.72%)
Aug 08, 2018 8.832 8.943 8.802 8.896 8,736,545 +0.06(+0.73%)
Aug 07, 2018 8.853 8.857 8.703 8.832 10,680,244 +0.00(+0.05%)
Aug 06, 2018 8.759 8.836 8.712 8.827 7,671,129 +0.02(+0.24%)
Aug 03, 2018 8.725 8.810 8.684 8.806 9,824,742 +0.07(+0.79%)
Aug 02, 2018 8.652 8.763 8.626 8.737 16,466,915 +0.01(+0.15%)
Aug 01, 2018 8.682 8.729 8.660 8.725 10,605,884 +0.07(+0.84%)
Jul 31, 2018 8.622 8.665 8.604 8.652 19,306,118 +0.10(+1.20%)
Jul 30, 2018 8.660 8.703 8.523 8.549 16,471,134 -0.17(-1.97%)
Jul 27, 2018 8.832 8.845 8.673 8.720 10,117,005 -0.09(-0.97%)
Jul 26, 2018 8.793 8.832 8.763 8.806 11,181,406 -0.02(-0.19%)
Jul 25, 2018 8.763 8.866 8.750 8.823 8,792,581 +0.08(+0.93%)
Jul 24, 2018 8.725 8.755 8.686 8.742 9,975,261 +0.10(+1.19%)
Jul 23, 2018 8.596 8.652 8.568 8.639 8,016,211 +0.06(+0.70%)
Jul 20, 2018 8.532 8.639 8.525 8.579 12,122,732 +0.13(+1.52%)
Jul 19, 2018 8.334 8.493 8.334 8.450 17,487,946 +0.01(+0.15%)
Jul 18, 2018 8.472 8.497 8.429 8.437 6,803,710 -0.09(-1.11%)
Jul 17, 2018 8.390 8.549 8.369 8.532 14,151,745 +0.13(+1.53%)
Jul 16, 2018 8.459 8.476 8.375 8.403 17,227,662 +0.08(+0.93%)
Jul 13, 2018 8.197 8.416 8.189 8.326 31,750,036 -0.25(-2.95%)
Jul 12, 2018 8.377 8.613 8.352 8.579 33,021,832 +0.11(+1.27%)
Jul 11, 2018 8.373 8.484 8.373 8.472 18,651,278 -0.01(-0.10%)
Jul 10, 2018 8.339 8.523 8.266 8.480 20,833,878 +0.16(+1.96%)
Jul 09, 2018 8.257 8.334 8.244 8.317 16,030,718 +0.11(+1.31%)
Jul 06, 2018 8.197 8.238 8.159 8.210 15,658,686 -0.08(-0.98%)
Jul 05, 2018 8.137 8.304 8.107 8.292 25,418,668 -0.15(-1.78%)
Jul 03, 2018 8.442 8.442 8.442 0 +0.03(+0.41%)
Jul 02, 2018 8.313 8.424 8.309 8.407 11,375,272 +0.08(+0.93%)
Jun 29, 2018 8.210 8.364 8.201 8.330 22,409,364 +0.18(+2.26%)
Jun 28, 2018 8.000 8.171 7.987 8.146 18,591,304 +0.15(+1.82%)
Jun 27, 2018 7.949 8.057 7.927 8.000 16,115,371 -0.03(-0.32%)
Jun 26, 2018 7.974 8.039 7.953 8.026 9,856,392 +0.03(+0.43%)
Jun 25, 2018 8.000 8.021 7.961 7.991 10,775,748 -0.03(-0.43%)
Jun 22, 2018 7.884 8.039 7.843 8.026 19,029,100 +0.21(+2.69%)
Jun 21, 2018 7.816 7.835 7.786 7.816 8,695,145 +0.03(+0.39%)
Jun 20, 2018 7.811 7.833 7.777 7.786 8,581,408 -0.02(-0.22%)
Jun 19, 2018 7.846 7.846 7.779 7.803 17,945,110 -0.10(-1.30%)
Jun 18, 2018 7.931 7.953 7.893 7.906 12,697,905 -0.12(-1.55%)
Jun 15, 2018 7.786 7.957 8.030 13,155,787 +0.24(+3.14%)
Jun 14, 2018 7.927 7.927 7.781 7.786 12,883,845 -0.09(-1.11%)
Jun 13, 2018 7.948 7.990 7.869 7.873 11,471,382 -0.08(-0.95%)
Jun 12, 2018 7.865 7.973 7.854 7.948 8,923,942 +0.10(+1.33%)
Jun 11, 2018 7.835 7.869 7.798 7.844 6,150,582 +0.01(+0.11%)
Jun 08, 2018 7.773 7.865 7.764 7.835 8,642,309 +0.07(+0.86%)
Jun 07, 2018 7.835 7.865 7.764 7.768 7,228,258 -0.07(-0.91%)
Jun 06, 2018 7.839 7.839 7,670,100 +0.16(+2.07%)
Jun 05, 2018 7.655 7.693 7.607 7.681 7,255,653 -0.03(-0.43%)
Jun 04, 2018 7.685 7.722 7.676 7.714 5,668,881 +0.06(+0.82%)
Jun 01, 2018 7.643 7.672 7.620 7.651 7,278,252 +0.04(+0.55%)
May 31, 2018 7.605 7.660 7.597 7.609 13,876,332 +0.02(+0.28%)
May 30, 2018 7.555 7.588 7.494 7.588 12,032,301 +0.06(+0.78%)
May 29, 2018 7.551 7.576 7.480 7.530 14,950,074 -0.13(-1.75%)
May 25, 2018 7.664 7.664 7.664 0 +0.03(+0.44%)
May 24, 2018 7.480 7.739 7.480 7.630 31,502,786 +0.18(+2.41%)
May 23, 2018 7.262 7.484 7.229 7.450 25,808,882 +0.12(+1.66%)
May 22, 2018 7.300 7.367 7.277 7.329 10,875,423 +0.05(+0.75%)
May 21, 2018 7.271 7.287 7.214 7.275 8,934,496 +0.01(+0.17%)
May 18, 2018 7.266 7.300 7.248 7.262 9,275,281 +0.00(+0.00%)
May 17, 2018 7.317 7.317 7.220 7.262 9,506,579 -0.08(-1.08%)
May 16, 2018 7.358 7.383 7.325 7.342 5,975,540 +0.01(+0.17%)
May 15, 2018 7.329 7.371 7.275 7.329 5,734,399 -0.05(-0.74%)
May 14, 2018 7.371 7.442 7.363 7.383 8,912,714 +0.04(+0.51%)
May 11, 2018 7.325 7.390 7.317 7.346 7,430,090 +0.05(+0.63%)
May 10, 2018 7.296 7.333 7.275 7.300 7,769,417 -0.01(-0.11%)
May 09, 2018 7.296 7.308 7.241 7.308 5,643,915 +0.06(+0.87%)
May 08, 2018 7.250 7.300 7.208 7.245 6,692,568 -0.05(-0.69%)
May 07, 2018 7.312 7.342 7.262 7.296 13,510,966 -0.09(-1.25%)
May 04, 2018 7.325 7.413 7.304 7.388 11,817,918 -0.01(-0.11%)
May 03, 2018 7.392 7.417 7.312 7.396 8,246,512 -0.04(-0.51%)
May 02, 2018 7.404 7.471 7.379 7.434 17,339,098 +0.05(+0.74%)
May 01, 2018 7.375 7.379 7.325 7.379 7,501,120 -0.01(-0.17%)
Apr 30, 2018 7.450 7.473 7.358 7.392 13,371,556 +0.02(+0.28%)
Apr 27, 2018 7.342 7.396 7.337 7.371 11,557,706 +0.07(+0.92%)
Apr 26, 2018 7.271 7.371 7.271 7.304 11,649,116 +0.10(+1.45%)
Apr 25, 2018 7.153 7.268 7.118 7.199 16,914,646 +0.05(+0.70%)
Apr 24, 2018 7.137 7.220 7.112 7.149 23,269,622 -0.14(-1.89%)
Apr 23, 2018 7.367 7.371 7.262 7.287 23,190,686 +0.02(+0.29%)
Apr 20, 2018 7.363 7.396 7.237 7.266 20,620,368 +0.08(+1.16%)
Apr 19, 2018 7.116 7.187 7.070 7.183 18,499,840 +0.10(+1.42%)
Apr 18, 2018 7.107 7.141 7.032 7.082 29,431,052 +0.04(+0.59%)
Apr 17, 2018 7.137 7.145 7.032 7.040 20,871,546 -0.07(-0.94%)
Apr 16, 2018 7.170 7.208 7.099 7.107 37,054,500 +0.15(+2.23%)
Apr 13, 2018 7.162 7.216 6.898 6.953 58,793,620 -0.58(-7.72%)
Apr 12, 2018 7.528 7.622 7.501 7.534 25,574,350 +0.28(+3.80%)
Apr 11, 2018 7.233 7.308 7.218 7.258 18,872,064 +0.01(+0.17%)
Apr 10, 2018 7.275 7.300 7.212 7.245 19,365,644 +0.03(+0.35%)
Apr 09, 2018 7.317 7.346 7.220 7.220 13,815,297 -0.10(-1.32%)
Apr 06, 2018 7.375 7.379 7.275 7.317 13,606,556 -0.16(-2.13%)
Apr 05, 2018 7.501 7.534 7.467 7.476 10,778,631 +0.02(+0.22%)
Apr 04, 2018 7.308 7.471 7.296 7.459 16,696,515 +0.06(+0.85%)
Apr 03, 2018 7.375 7.442 7.342 7.396 11,049,746 +0.05(+0.74%)
Apr 02, 2018 7.442 7.484 7.321 7.342 9,592,939 -0.13(-1.68%)
Mar 29, 2018 7.467 7.467 7.467 0 +0.07(+0.90%)
Mar 28, 2018 7.383 7.427 7.321 7.400 12,052,856 -0.01(-0.17%)
Mar 27, 2018 7.505 7.538 7.375 7.413 10,743,484 -0.10(-1.39%)
Mar 26, 2018 7.446 7.522 7.375 7.517 9,000,129 +0.10(+1.35%)
Mar 23, 2018 7.522 7.551 7.417 7.417 14,847,470 +0.02(+0.23%)
Mar 22, 2018 7.496 7.513 7.400 7.400 15,284,766 -0.15(-1.94%)
Mar 21, 2018 7.614 7.632 7.542 7.547 14,008,456 -0.07(-0.93%)
Mar 20, 2018 7.551 7.634 7.538 7.618 14,001,058 +0.10(+1.28%)
Mar 19, 2018 7.496 7.547 7.469 7.522 13,831,607 -0.13(-1.75%)
Mar 16, 2018 7.634 7.701 7.626 7.655 11,734,859 +0.00(+0.00%)
Mar 15, 2018 7.714 7.731 7.649 7.655 7,613,142 -0.03(-0.44%)
Mar 14, 2018 7.722 7.727 7.672 7.689 6,119,948 -0.00(-0.05%)
Mar 13, 2018 7.718 7.756 7.653 7.693 6,739,498 -0.01(-0.11%)
Mar 12, 2018 7.634 7.735 7.634 7.701 13,920,406 +0.10(+1.38%)
Mar 09, 2018 7.551 7.634 7.547 7.597 11,801,709 +0.05(+0.72%)
Mar 08, 2018 7.488 7.551 7.446 7.542 9,362,067 +0.06(+0.78%)
Mar 07, 2018 7.446 7.484 6,902,477 -0.04(-0.56%)
Mar 06, 2018 7.501 7.574 7.480 7.526 14,904,363 -0.00(-0.06%)
Mar 05, 2018 7.379 7.542 7.363 7.530 10,231,921 +0.10(+1.41%)
Mar 02, 2018 7.312 7.442 7.300 7.425 7,913,474 +0.10(+1.43%)
Mar 01, 2018 7.409 7.442 7.266 7.321 12,495,982 -0.07(-0.91%)
Feb 28, 2018 7.480 7.517 7.388 7.388 20,407,152 +0.06(+0.80%)
Feb 27, 2018 7.413 7.434 7.329 7.329 11,312,951 -0.07(-0.91%)
Feb 26, 2018 7.459 7.476 7.371 7.396 8,524,901 -0.12(-1.56%)
Feb 23, 2018 7.463 7.513 7.417 7.513 8,852,745 +0.07(+0.90%)
Feb 22, 2018 7.404 7.446 9,961,712 +0.05(+0.74%)
Feb 21, 2018 7.438 7.530 7.388 7.392 9,733,819 +0.01(+0.17%)
Feb 20, 2018 7.321 7.413 7.321 7.379 8,072,846 +0.02(+0.28%)
Feb 16, 2018 7.358 7.358 7.358 0 -0.01(-0.11%)
Feb 15, 2018 7.379 7.402 7.289 7.367 12,129,490 +0.02(+0.23%)
Feb 14, 2018 7.216 7.350 7.191 7.350 15,641,909 +0.05(+0.63%)
Feb 13, 2018 7.337 7.358 7.258 7.304 11,155,644 -0.07(-0.91%)
Feb 12, 2018 7.229 7.413 7.206 7.371 21,745,820 +0.11(+1.50%)
Feb 09, 2018 7.195 7.340 7.061 7.262 29,711,822 +0.10(+1.46%)
Feb 08, 2018 7.409 7.417 7.153 7.158 12,285,607 -0.15(-2.12%)
Feb 07, 2018 7.275 7.425 7.237 7.312 11,347,618 +0.00(+0.06%)
Feb 06, 2018 7.170 7.337 7.124 7.308 15,660,239 -0.01(-0.20%)
Feb 05, 2018 7.388 7.480 7.245 7.323 13,345,087 -0.10(-1.38%)
Feb 02, 2018 7.467 7.511 7.417 7.425 18,263,328 -0.08(-1.00%)
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.