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

Infosys Ltd ADR (NY: INFY )

17.40 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2017 6.582 6.667 6.560 6.641 11,820,353 +0.03(+0.39%)
Nov 29, 2017 6.641 6.646 6.586 6.616 6,178,302 -0.03(-0.39%)
Nov 28, 2017 6.590 6.703 6.590 6.641 8,993,297 +0.01(+0.19%)
Nov 27, 2017 6.654 6.663 6.611 6.628 11,867,036 -0.03(-0.51%)
Nov 24, 2017 6.624 6.707 6.586 6.663 15,762,679 +0.17(+2.70%)
Nov 22, 2017 6.458 6.496 6.453 6.488 4,082,578 +0.03(+0.53%)
Nov 21, 2017 6.475 6.498 6.441 6.453 7,253,642 +0.02(+0.27%)
Nov 20, 2017 6.458 6.466 6.407 6.436 4,890,430 -0.05(-0.72%)
Nov 17, 2017 6.466 6.496 6.451 6.483 7,531,207 -0.03(-0.52%)
Nov 16, 2017 6.500 6.569 6.492 6.517 13,941,036 +0.18(+2.90%)
Nov 15, 2017 6.351 6.385 6.112 6.334 4,894,336 -0.03(-0.47%)
Nov 14, 2017 6.321 6.385 6.274 6.364 10,899,452 +0.05(+0.74%)
Nov 13, 2017 6.360 6.360 6.296 6.317 6,840,019 -0.09(-1.40%)
Nov 10, 2017 6.398 6.415 6.381 6.407 9,003,807 +0.01(+0.20%)
Nov 09, 2017 6.338 6.398 6.338 6.394 10,790,735 +0.03(+0.40%)
Nov 08, 2017 6.351 6.389 6.347 6.368 7,028,212 +0.03(+0.47%)
Nov 07, 2017 6.407 6.441 6.325 6.338 10,959,307 +0.01(+0.20%)
Nov 06, 2017 6.261 6.351 6.257 6.325 6,157,296 +0.08(+1.30%)
Nov 03, 2017 6.266 6.283 6.234 6.244 5,499,562 +0.02(+0.27%)
Nov 02, 2017 6.270 6.287 6.219 6.227 7,417,310 -0.03(-0.41%)
Nov 01, 2017 6.357 6.377 6.227 6.253 11,378,673 -0.09(-1.35%)
Oct 31, 2017 6.278 6.381 6.278 6.338 16,388,626 +0.07(+1.09%)
Oct 30, 2017 6.244 6.320 6.228 6.270 14,408,359 -0.05(-0.73%)
Oct 27, 2017 6.303 6.350 6.261 6.316 17,728,850 -0.00(-0.07%)
Oct 26, 2017 6.333 6.354 6.301 6.320 15,838,538 +0.00(+0.00%)
Oct 25, 2017 6.181 6.333 6.173 6.320 19,670,452 +0.21(+3.37%)
Oct 24, 2017 6.042 6.131 5.958 6.114 27,939,696 -0.13(-2.09%)
Oct 23, 2017 6.190 6.303 6.152 6.244 22,666,608 +0.11(+1.85%)
Oct 20, 2017 6.177 6.209 6.131 6.131 14,210,804 -0.06(-0.95%)
Oct 19, 2017 6.127 6.207 6.101 6.190 6,406,019 +0.05(+0.82%)
Oct 18, 2017 6.105 6.148 6.055 6.139 9,267,788 +0.05(+0.83%)
Oct 17, 2017 6.156 6.164 6.063 6.089 17,947,430 -0.07(-1.09%)
Oct 16, 2017 6.240 6.253 6.135 6.156 13,991,062 -0.04(-0.61%)
Oct 13, 2017 6.194 6.215 6.173 6.194 6,890,796 +0.04(+0.68%)
Oct 12, 2017 6.169 6.169 6.135 6.152 7,403,355 +0.01(+0.21%)
Oct 11, 2017 6.207 6.223 6.116 6.139 11,992,129 -0.08(-1.22%)
Oct 10, 2017 6.232 6.251 6.211 6.215 8,392,593 +0.03(+0.48%)
Oct 09, 2017 6.177 6.194 6.156 6.185 4,463,860 +0.03(+0.41%)
Oct 06, 2017 6.152 6.175 6.131 6.160 5,291,145 +0.05(+0.76%)
Oct 05, 2017 6.127 6.143 6.089 6.114 5,914,409 +0.00(+0.07%)
Oct 04, 2017 6.114 6.141 6.097 6.110 12,918,646 -0.02(-0.27%)
Oct 03, 2017 6.131 6.156 6.057 6.127 18,771,518 -0.05(-0.89%)
Oct 02, 2017 6.143 6.194 6.110 6.181 12,157,599 +0.04(+0.62%)
Sep 29, 2017 6.017 6.177 6.017 6.143 14,290,724 +0.13(+2.24%)
Sep 28, 2017 6.017 6.025 5.983 6.009 9,963,044 -0.01(-0.21%)
Sep 27, 2017 6.047 6.021 9,020,110 -0.02(-0.28%)
Sep 26, 2017 6.080 6.089 6.025 6.038 10,464,602 +0.01(+0.21%)
Sep 25, 2017 6.114 6.135 6.013 6.025 13,470,863 -0.12(-1.92%)
Sep 22, 2017 6.131 6.148 6.084 6.143 12,391,291 -0.02(-0.34%)
Sep 21, 2017 6.211 6.219 6.139 6.164 18,669,102 -0.08(-1.35%)
Sep 20, 2017 6.215 6.287 6.202 6.249 14,194,279 +0.02(+0.27%)
Sep 19, 2017 6.257 6.257 6.202 6.232 5,032,786 +0.00(+0.00%)
Sep 18, 2017 6.236 6.240 6.207 6.232 9,379,762 +0.06(+1.02%)
Sep 15, 2017 6.194 6.207 6.156 6.169 12,017,166 +0.04(+0.69%)
Sep 14, 2017 6.118 6.156 6.072 6.127 8,554,018 +0.01(+0.14%)
Sep 13, 2017 6.114 6.122 6.080 6.118 7,018,916 -0.00(-0.07%)
Sep 12, 2017 6.122 6.148 6.099 6.122 10,675,744 -0.01(-0.21%)
Sep 11, 2017 6.118 6.177 6.093 6.135 16,652,336 +0.02(+0.28%)
Sep 08, 2017 6.127 6.131 6.084 6.118 21,285,606 -0.02(-0.34%)
Sep 07, 2017 6.156 6.192 6.137 6.139 9,500,045 -0.02(-0.27%)
Sep 06, 2017 6.156 6.183 6.131 6.156 14,909,198 -0.01(-0.20%)
Sep 05, 2017 6.215 6.219 6.135 6.169 14,891,087 -0.08(-1.28%)
Sep 01, 2017 6.337 6.350 6.234 6.249 12,662,831 -0.07(-1.07%)
Aug 31, 2017 6.316 6.337 6.287 6.316 20,890,744 -0.02(-0.33%)
Aug 30, 2017 6.396 6.413 6.320 6.337 16,066,758 -0.09(-1.44%)
Aug 29, 2017 6.396 6.447 6.383 6.430 16,785,034 -0.02(-0.26%)
Aug 28, 2017 6.472 6.505 6.425 6.447 23,744,302 +0.07(+1.06%)
Aug 25, 2017 6.337 6.390 6.337 6.379 20,539,002 +0.07(+1.07%)
Aug 24, 2017 6.282 6.333 6.198 6.312 18,011,428 +0.07(+1.15%)
Aug 23, 2017 6.122 6.257 6.089 6.240 39,363,444 +0.24(+3.93%)
Aug 22, 2017 6.038 6.055 5.929 6.004 36,295,608 -0.13(-2.06%)
Aug 21, 2017 5.916 6.179 5.844 6.131 72,916,000 -0.10(-1.56%)
Aug 18, 2017 6.354 6.354 6.101 6.228 79,784,432 -0.48(-7.16%)
Aug 17, 2017 6.745 6.798 6.691 6.708 21,590,352 +0.12(+1.79%)
Aug 16, 2017 6.514 6.699 6.489 6.590 18,288,850 +0.07(+1.03%)
Aug 15, 2017 6.514 6.535 6.497 6.522 5,268,213 +0.01(+0.13%)
Aug 14, 2017 6.543 6.569 6.514 6.514 4,589,774 -0.01(-0.13%)
Aug 11, 2017 6.489 6.543 6.480 6.522 8,115,343 +0.07(+1.11%)
Aug 10, 2017 6.573 6.577 6.438 6.451 11,787,281 -0.12(-1.79%)
Aug 09, 2017 6.527 6.569 6.510 6.569 5,993,171 +0.03(+0.52%)
Aug 08, 2017 6.543 6.594 6.529 6.535 5,880,832 -0.01(-0.13%)
Aug 07, 2017 6.556 6.569 6.512 6.543 8,083,471 -0.05(-0.83%)
Aug 04, 2017 6.649 6.653 6.598 6.598 5,264,758 -0.04(-0.63%)
Aug 03, 2017 6.649 6.661 6.573 6.640 13,400,841 -0.00(-0.06%)
Aug 02, 2017 6.674 6.678 6.623 6.644 6,473,466 -0.05(-0.82%)
Aug 01, 2017 6.674 6.703 6.653 6.699 13,251,274 +0.05(+0.70%)
Jul 31, 2017 6.695 6.703 6.598 6.653 14,505,799 +0.04(+0.57%)
Jul 28, 2017 6.653 6.678 6.590 6.615 7,576,413 +0.05(+0.77%)
Jul 27, 2017 6.594 6.653 6.524 6.564 10,195,579 -0.13(-2.01%)
Jul 26, 2017 6.653 6.708 6.642 6.699 8,121,582 +0.04(+0.63%)
Jul 25, 2017 6.628 6.678 6.602 6.657 12,899,772 +0.05(+0.83%)
Jul 24, 2017 6.619 6.653 6.590 6.602 10,873,563 +0.00(+0.00%)
Jul 21, 2017 6.531 6.611 6.489 6.602 11,545,529 +0.07(+1.03%)
Jul 20, 2017 6.489 6.548 6.461 6.535 11,815,310 +0.06(+0.91%)
Jul 19, 2017 6.552 6.556 6.463 6.476 18,580,590 -0.07(-1.09%)
Jul 18, 2017 6.569 6.600 6.493 6.548 15,402,173 -0.04(-0.58%)
Jul 17, 2017 6.619 6.628 6.510 6.585 17,232,794 -0.01(-0.19%)
Jul 14, 2017 6.548 6.708 6.527 6.598 27,705,492 +0.05(+0.71%)
Jul 13, 2017 6.548 6.590 6.514 6.552 24,134,818 -0.03(-0.51%)
Jul 12, 2017 6.527 6.594 6.493 6.585 25,262,930 +0.07(+1.10%)
Jul 11, 2017 6.493 6.516 6.430 6.514 12,759,498 +0.06(+0.98%)
Jul 10, 2017 6.514 6.548 6.425 6.451 16,890,186 +0.12(+1.86%)
Jul 07, 2017 6.295 6.350 6.247 6.333 9,821,440 +0.04(+0.67%)
Jul 06, 2017 6.287 6.362 6.274 6.291 12,808,086 +0.00(+0.00%)
Jul 05, 2017 6.354 6.354 6.291 6.291 12,560,615 -0.08(-1.32%)
Jul 03, 2017 6.396 6.413 6.367 6.375 8,412,127 +0.05(+0.80%)
Jun 30, 2017 6.282 6.398 6.244 6.324 21,618,932 +0.05(+0.87%)
Jun 29, 2017 6.240 6.274 6.185 6.270 11,405,596 -0.01(-0.20%)
Jun 28, 2017 6.202 6.316 6.177 6.282 16,776,755 +0.09(+1.43%)
Jun 27, 2017 6.198 6.228 6.118 6.194 17,634,698 -0.10(-1.54%)
Jun 26, 2017 6.278 6.324 6.257 6.291 7,217,879 +0.04(+0.61%)
Jun 23, 2017 6.219 6.295 6.185 6.253 9,902,804 +0.03(+0.54%)
Jun 22, 2017 6.295 6.299 6.164 6.219 16,393,149 -0.09(-1.40%)
Jun 21, 2017 6.299 6.316 6.265 6.308 7,151,502 +0.03(+0.54%)
Jun 20, 2017 6.274 6.320 6.253 6.274 10,719,115 +0.03(+0.54%)
Jun 19, 2017 6.185 6.251 6.154 6.240 12,632,898 +0.06(+1.02%)
Jun 16, 2017 6.278 6.282 6.135 6.177 20,766,994 -0.17(-2.65%)
Jun 15, 2017 6.358 6.379 6.291 6.345 7,770,030 -0.04(-0.66%)
Jun 14, 2017 6.404 6.438 6.345 6.388 7,895,704 +0.01(+0.20%)
Jun 13, 2017 6.371 6.425 6.367 6.375 11,504,015 +0.03(+0.53%)
Jun 12, 2017 6.392 6.417 6.312 6.341 11,347,720 +0.05(+0.74%)
Jun 09, 2017 6.358 6.367 6.160 6.295 30,054,288 -0.13(-2.10%)
Jun 08, 2017 6.459 6.463 6.373 6.430 13,702,156 -0.03(-0.39%)
Jun 07, 2017 6.459 6.501 6.432 6.455 16,726,412 -0.11(-1.67%)
Jun 06, 2017 6.455 6.577 6.442 6.564 19,086,318 +0.15(+2.36%)
Jun 05, 2017 6.375 6.438 6.367 6.413 9,630,375 +0.02(+0.33%)
Jun 02, 2017 6.400 6.425 6.350 6.392 11,539,760 -0.05(-0.78%)
Jun 01, 2017 6.354 6.447 6.345 6.442 13,468,104 +0.08(+1.32%)
May 31, 2017 6.396 6.413 6.320 6.358 10,732,738 -0.03(-0.47%)
May 30, 2017 6.442 6.467 6.359 6.388 15,552,580 -0.05(-0.84%)
May 26, 2017 6.434 6.467 6.376 6.442 13,735,467 +0.01(+0.13%)
May 25, 2017 6.401 6.509 6.401 6.434 19,070,572 +0.13(+2.04%)
May 24, 2017 6.251 6.314 6.235 6.305 15,435,223 +0.06(+0.93%)
May 23, 2017 6.243 6.295 6.226 6.247 7,877,192 +0.00(+0.07%)
May 22, 2017 6.289 6.293 6.226 6.243 7,518,539 -0.05(-0.73%)
May 19, 2017 6.243 6.297 6.218 6.289 7,491,599 +0.07(+1.20%)
May 18, 2017 6.231 6.260 6.173 6.214 9,834,026 +0.04(+0.60%)
May 17, 2017 6.285 6.309 6.148 6.177 20,341,000 -0.15(-2.42%)
May 16, 2017 6.293 6.351 6.293 6.330 12,105,009 +0.06(+0.93%)
May 15, 2017 6.297 6.318 6.258 6.272 9,725,996 -0.07(-1.05%)
May 12, 2017 6.367 6.434 6.326 6.338 13,064,317 +0.00(+0.07%)
May 11, 2017 6.177 6.347 6.168 6.334 36,938,416 +0.15(+2.41%)
May 10, 2017 6.177 6.206 6.127 6.185 10,754,594 -0.01(-0.20%)
May 09, 2017 6.247 6.285 6.166 6.197 25,984,604 -0.07(-1.06%)
May 08, 2017 6.160 6.285 6.160 6.264 23,031,260 +0.12(+2.03%)
May 05, 2017 6.098 6.152 6.098 6.139 14,410,952 +0.03(+0.54%)
May 04, 2017 6.106 6.131 6.090 6.106 12,340,149 +0.02(+0.27%)
May 03, 2017 6.085 6.107 6.056 6.090 9,136,281 +0.07(+1.10%)
May 02, 2017 6.040 6.090 6.009 6.023 13,684,597 -0.01(-0.14%)
May 01, 2017 6.036 6.048 6.019 6.031 5,505,918 -0.01(-0.14%)
Apr 28, 2017 6.031 6.056 6.007 6.040 10,875,379 -0.00(-0.07%)
Apr 27, 2017 6.015 6.056 6.002 6.044 10,752,825 +0.03(+0.48%)
Apr 26, 2017 5.994 6.031 5.978 6.015 13,090,420 -0.02(-0.28%)
Apr 25, 2017 6.023 6.048 5.982 6.031 17,258,900 +0.05(+0.76%)
Apr 24, 2017 6.044 6.058 5.957 5.986 17,657,364 -0.02(-0.35%)
Apr 21, 2017 5.994 6.007 5.949 6.007 17,965,702 +0.00(+0.07%)
Apr 20, 2017 6.031 6.034 5.973 6.002 8,258,065 +0.05(+0.91%)
Apr 19, 2017 5.973 5.992 5.932 5.949 11,721,945 -0.03(-0.55%)
Apr 18, 2017 5.969 6.011 5.951 5.982 14,631,069 -0.05(-0.76%)
Apr 17, 2017 6.023 6.044 6.002 6.027 19,262,136 +0.02(+0.35%)
Apr 13, 2017 6.106 6.152 6.007 6.007 42,553,404 -0.32(-5.11%)
Apr 12, 2017 6.255 6.334 6.235 6.330 20,953,274 +0.07(+1.13%)
Apr 11, 2017 6.285 6.295 6.218 6.260 11,933,072 -0.03(-0.53%)
Apr 10, 2017 6.206 6.303 6.185 6.293 20,795,740 -0.04(-0.65%)
Apr 07, 2017 6.326 6.361 6.305 6.334 8,311,332 -0.04(-0.59%)
Apr 06, 2017 6.367 6.388 6.355 6.372 8,095,296 +0.00(+0.00%)
Apr 05, 2017 6.367 6.384 6.326 6.372 10,439,446 -0.01(-0.19%)
Apr 04, 2017 6.388 6.434 6.365 6.384 14,226,501 -0.03(-0.52%)
Apr 03, 2017 6.525 6.542 6.372 6.417 17,753,490 -0.14(-2.09%)
Mar 31, 2017 6.517 6.604 6.496 6.554 9,878,956 +0.00(+0.00%)
Mar 30, 2017 6.525 6.562 6.519 6.554 9,730,776 +0.00(+0.00%)
Mar 29, 2017 6.533 6.575 6.506 6.554 9,754,852 +0.03(+0.51%)
Mar 28, 2017 6.533 6.550 6.479 6.521 10,825,707 -0.01(-0.19%)
Mar 27, 2017 6.533 6.538 6.484 6.533 8,657,814 +0.03(+0.51%)
Mar 24, 2017 6.500 6.546 6.486 6.500 9,732,526 -0.02(-0.25%)
Mar 23, 2017 6.517 6.575 6.504 6.517 11,465,190 +0.02(+0.38%)
Mar 22, 2017 6.455 6.496 6.421 6.492 9,664,567 +0.05(+0.77%)
Mar 21, 2017 6.496 6.542 6.430 6.442 14,781,003 +0.01(+0.13%)
Mar 20, 2017 6.430 6.473 6.367 6.434 16,099,582 +0.07(+1.11%)
Mar 17, 2017 6.554 6.567 6.326 6.363 37,965,644 -0.18(-2.73%)
Mar 16, 2017 6.521 6.600 6.479 6.542 21,011,610 +0.15(+2.34%)
Mar 15, 2017 6.380 6.417 6.314 6.392 10,671,002 -0.06(-0.96%)
Mar 14, 2017 6.467 6.475 6.405 6.455 12,080,275 -0.01(-0.19%)
Mar 13, 2017 6.484 6.504 6.434 6.467 16,417,450 +0.04(+0.58%)
Mar 10, 2017 6.338 6.434 6.334 6.430 13,354,659 +0.12(+1.84%)
Mar 09, 2017 6.239 6.318 6.195 6.314 18,773,690 +0.10(+1.67%)
Mar 08, 2017 6.222 6.260 6.193 6.210 13,676,329 -0.02(-0.40%)
Mar 07, 2017 6.272 6.293 6.206 6.235 27,016,444 -0.05(-0.86%)
Mar 06, 2017 6.347 6.376 6.255 6.289 20,347,648 -0.09(-1.43%)
Mar 03, 2017 6.380 6.417 6.338 6.380 10,528,721 +0.04(+0.65%)
Mar 02, 2017 6.309 6.372 6.285 6.338 8,593,745 -0.03(-0.52%)
Mar 01, 2017 6.384 6.384 6.326 6.372 12,819,305 +0.09(+1.45%)
Feb 28, 2017 6.334 6.343 6.276 6.280 11,504,147 -0.03(-0.46%)
Feb 27, 2017 6.322 6.326 6.280 6.309 10,162,102 +0.00(+0.00%)
Feb 24, 2017 6.264 6.309 6.241 6.309 8,229,993 +0.01(+0.13%)
Feb 23, 2017 6.314 6.347 6.293 6.301 11,257,274 +0.06(+1.00%)
Feb 22, 2017 6.214 6.293 6.202 6.239 19,994,922 -0.10(-1.64%)
Feb 21, 2017 6.260 6.343 6.251 6.343 17,968,350 +0.17(+2.76%)
Feb 17, 2017 6.173 6.173 6.173 0 -0.05(-0.73%)
Feb 16, 2017 6.293 6.322 6.202 6.218 10,290,671 +0.05(+0.87%)
Feb 15, 2017 6.173 6.224 6.160 6.164 14,445,297 -0.02(-0.34%)
Feb 14, 2017 6.123 6.206 6.098 6.185 21,929,612 +0.11(+1.77%)
Feb 13, 2017 6.110 6.119 6.065 6.077 17,523,458 +0.06(+1.03%)
Feb 10, 2017 6.048 6.090 6.011 6.015 17,665,582 -0.03(-0.48%)
Feb 09, 2017 5.853 6.075 5.899 6.044 31,000,038 +0.19(+3.26%)
Feb 08, 2017 5.824 5.861 5.754 5.853 20,905,716 +0.02(+0.28%)
Feb 07, 2017 5.787 5.861 5.778 5.837 23,448,472 +0.09(+1.59%)
Feb 06, 2017 5.758 5.799 5.725 5.745 17,036,618 -0.01(-0.22%)
Feb 03, 2017 5.720 5.774 5.720 5.758 10,960,715 +0.05(+0.95%)
Feb 02, 2017 5.770 5.787 5.681 5.704 39,485,528 +0.07(+1.18%)
Feb 01, 2017 5.787 5.807 5.567 5.637 31,499,896 -0.07(-1.31%)
Jan 31, 2017 5.675 5.720 5.633 5.712 21,614,880 -0.02(-0.29%)
Jan 30, 2017 5.824 5.853 5.712 5.729 27,935,936 -0.05(-0.93%)
Jan 27, 2017 5.791 5.843 5.758 5.783 27,466,060 +0.06(+1.09%)
Jan 26, 2017 5.812 5.814 5.708 5.720 18,198,312 -0.09(-1.50%)
Jan 25, 2017 5.866 5.882 5.783 5.807 27,197,962 -0.05(-0.85%)
Jan 24, 2017 5.870 5.899 5.816 5.857 18,242,484 +0.01(+0.21%)
Jan 23, 2017 5.953 5.959 5.841 5.845 30,973,522 -0.11(-1.88%)
Jan 20, 2017 5.949 5.982 5.915 5.957 8,720,762 -0.01(-0.21%)
Jan 19, 2017 5.998 6.017 5.949 5.969 10,266,646 -0.02(-0.35%)
Jan 18, 2017 6.015 6.027 5.969 5.990 17,910,310 -0.02(-0.35%)
Jan 17, 2017 5.990 6.027 5.969 6.011 16,182,799 -0.00(-0.07%)
Jan 13, 2017 6.015 6.015 6.015 0 -0.31(-4.92%)
Jan 12, 2017 6.347 6.380 6.260 6.326 15,498,894 +0.02(+0.40%)
Jan 11, 2017 6.139 6.314 6.139 6.301 30,332,346 +0.17(+2.77%)
Jan 10, 2017 6.144 6.206 6.127 6.131 26,588,024 -0.07(-1.20%)
Jan 09, 2017 6.102 6.239 6.090 6.206 23,050,568 +0.06(+0.94%)
Jan 06, 2017 6.102 6.164 5.998 6.148 32,669,802 -0.08(-1.33%)
Jan 05, 2017 6.243 6.268 6.202 6.231 14,376,689 -0.05(-0.73%)
Jan 04, 2017 6.160 6.314 6.160 6.276 14,575,187 +0.16(+2.65%)
Jan 03, 2017 6.131 6.148 6.069 6.114 9,313,965 -0.04(-0.61%)
Dec 30, 2016 6.152 6.152 6.152 0 +0.04(+0.61%)
Dec 29, 2016 6.106 6.144 6.085 6.114 4,076,175 +0.00(+0.07%)
Dec 28, 2016 6.148 6.152 6.102 6.110 6,411,803 -0.03(-0.54%)
Dec 27, 2016 6.135 6.168 6.131 6.144 2,766,206 +0.02(+0.41%)
Dec 23, 2016 6.119 6.119 6.119 0 -0.02(-0.34%)
Dec 22, 2016 6.106 6.160 6.048 6.139 7,016,666 -0.07(-1.14%)
Dec 21, 2016 6.181 6.210 6.156 6.210 5,968,556 +0.02(+0.27%)
Dec 20, 2016 6.184 6.202 6.164 6.193 7,725,382 +0.02(+0.40%)
Dec 19, 2016 6.189 6.210 6.156 6.168 4,949,701 -0.01(-0.20%)
Dec 16, 2016 6.218 6.253 6.139 6.181 12,254,469 +0.01(+0.13%)
Dec 15, 2016 6.156 6.224 6.148 6.173 7,576,255 +0.02(+0.27%)
Dec 14, 2016 6.210 6.226 6.144 6.156 7,477,890 -0.05(-0.87%)
Dec 13, 2016 6.127 6.239 6.127 6.210 10,191,358 +0.11(+1.84%)
Dec 12, 2016 6.090 6.110 6.031 6.098 6,126,680 -0.02(-0.27%)
Dec 09, 2016 6.156 6.181 6.106 6.114 13,463,159 -0.02(-0.27%)
Dec 08, 2016 6.173 6.185 6.102 6.131 9,605,228 -0.00(-0.07%)
Dec 07, 2016 6.028 6.160 6.019 6.135 11,996,555 +0.13(+2.21%)
Dec 06, 2016 6.011 6.011 5.955 6.002 7,203,892 +0.05(+0.91%)
Dec 05, 2016 5.957 6.027 5.946 5.949 10,769,321 +0.01(+0.21%)
Dec 02, 2016 5.915 5.961 5.874 5.936 8,928,890 +0.00(+0.00%)
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.