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

Infosys Ltd ADR (NY: INFY )

17.34 -0.05 (-0.32%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 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, 2018 8.664 8.717 8.620 8.717 11,834,747 +0.16(+1.86%)
Nov 29, 2018 8.655 8.664 8.540 8.558 14,004,668 -0.16(-1.83%)
Nov 28, 2018 8.514 8.744 8.452 8.717 15,754,748 +0.52(+6.36%)
Nov 27, 2018 8.178 8.231 8.125 8.196 6,174,178 +0.08(+0.98%)
Nov 26, 2018 8.019 8.143 8.010 8.116 6,845,188 +0.08(+0.99%)
Nov 23, 2018 8.001 8.098 8.001 8.037 3,572,412 +0.02(+0.22%)
Nov 21, 2018 8.019 8.019 8.019 0 -0.02(-0.22%)
Nov 20, 2018 8.116 8.125 8.001 8.037 8,040,280 -0.18(-2.15%)
Nov 19, 2018 8.249 8.249 8.138 8.213 7,359,973 -0.04(-0.43%)
Nov 16, 2018 8.205 8.284 8.178 8.249 5,327,061 +0.00(+0.00%)
Nov 15, 2018 8.196 8.284 8.098 8.249 7,941,215 +0.07(+0.86%)
Nov 14, 2018 8.319 8.346 8.103 8.178 6,114,460 -0.13(-1.60%)
Nov 13, 2018 8.284 8.364 8.249 8.311 6,716,114 +0.05(+0.64%)
Nov 12, 2018 8.328 8.373 8.196 8.258 8,699,530 -0.13(-1.58%)
Nov 09, 2018 8.319 8.399 8.280 8.390 6,015,777 -0.02(-0.21%)
Nov 08, 2018 8.496 8.532 8.359 8.408 5,720,018 -0.09(-1.04%)
Nov 07, 2018 8.505 8.563 8.470 8.496 7,116,224 +0.11(+1.37%)
Nov 06, 2018 8.346 8.443 8.302 8.381 7,805,964 +0.07(+0.85%)
Nov 05, 2018 8.213 8.373 8.213 8.311 10,451,343 +0.13(+1.62%)
Nov 02, 2018 8.258 8.319 8.160 8.178 9,390,816 -0.04(-0.54%)
Nov 01, 2018 8.302 8.311 8.143 8.222 13,700,204 -0.15(-1.80%)
Oct 31, 2018 8.355 8.434 8.319 8.373 10,280,676 +0.25(+3.05%)
Oct 30, 2018 8.098 8.240 8.045 8.125 15,189,869 +0.19(+2.45%)
Oct 29, 2018 8.028 8.045 7.851 7.930 10,879,083 -0.04(-0.55%)
Oct 26, 2018 7.948 8.001 7.824 7.975 9,780,813 -0.08(-0.99%)
Oct 25, 2018 8.028 8.134 7.997 8.054 10,322,497 +0.13(+1.62%)
Oct 24, 2018 8.136 8.197 7.913 7.926 13,376,624 -0.30(-3.62%)
Oct 23, 2018 8.084 8.241 8.066 8.224 11,745,199 -0.07(-0.84%)
Oct 22, 2018 8.372 8.381 8.224 8.294 10,957,729 -0.09(-1.04%)
Oct 19, 2018 8.399 8.538 8.346 8.381 9,889,637 +0.04(+0.42%)
Oct 18, 2018 8.556 8.556 8.180 8.346 24,389,452 -0.23(-2.65%)
Oct 17, 2018 8.801 8.801 8.521 8.573 23,655,310 -0.37(-4.11%)
Oct 16, 2018 8.705 9.203 8.670 8.941 31,434,936 +0.27(+3.13%)
Oct 15, 2018 8.617 8.713 8.565 8.670 19,469,552 +0.15(+1.75%)
Oct 12, 2018 8.442 8.538 8.372 8.521 13,173,189 +0.19(+2.31%)
Oct 11, 2018 8.337 8.469 8.276 8.329 21,408,698 -0.19(-2.26%)
Oct 10, 2018 8.582 8.608 8.425 8.521 26,576,578 -0.24(-2.79%)
Oct 09, 2018 8.722 8.779 8.687 8.766 10,088,212 -0.01(-0.10%)
Oct 08, 2018 8.722 8.810 8.678 8.775 10,392,194 -0.12(-1.38%)
Oct 05, 2018 8.766 8.915 8.757 8.897 9,483,736 +0.15(+1.70%)
Oct 04, 2018 8.582 8.762 8.573 8.748 17,037,990 -0.03(-0.40%)
Oct 03, 2018 8.853 8.880 8.757 8.783 11,514,712 -0.20(-2.24%)
Oct 02, 2018 9.028 9.028 8.923 8.985 10,349,014 -0.09(-0.96%)
Oct 01, 2018 9.046 9.090 9.007 9.072 8,504,446 +0.17(+1.97%)
Sep 28, 2018 8.941 8.967 8.853 8.897 10,664,517 +0.06(+0.69%)
Sep 27, 2018 8.836 8.919 8.810 8.836 10,084,199 +0.04(+0.40%)
Sep 26, 2018 8.801 8.923 8.775 8.801 7,302,165 -0.08(-0.89%)
Sep 25, 2018 8.801 8.915 8.766 8.880 12,303,617 +0.17(+2.01%)
Sep 24, 2018 8.783 8.810 8.687 8.705 14,629,906 +0.02(+0.20%)
Sep 21, 2018 8.783 8.783 8.652 8.687 9,070,977 -0.12(-1.39%)
Sep 20, 2018 8.818 8.836 8.722 8.810 11,215,140 +0.05(+0.60%)
Sep 19, 2018 8.923 8.950 8.740 8.757 12,622,338 -0.11(-1.28%)
Sep 18, 2018 8.906 8.906 8.818 8.871 7,610,074 -0.10(-1.07%)
Sep 17, 2018 8.932 9.002 8.923 8.967 8,298,603 -0.06(-0.68%)
Sep 14, 2018 9.203 9.221 8.985 9.028 12,232,909 -0.25(-2.73%)
Sep 13, 2018 9.273 9.304 9.160 9.282 10,884,511 +0.05(+0.57%)
Sep 12, 2018 9.247 9.317 9.208 9.230 5,020,904 +0.06(+0.62%)
Sep 11, 2018 9.063 9.234 9.055 9.173 9,912,411 +0.12(+1.30%)
Sep 10, 2018 9.081 9.168 9.009 9.055 10,219,617 -0.07(-0.72%)
Sep 07, 2018 9.090 9.216 9.068 9.120 11,857,642 +0.02(+0.24%)
Sep 06, 2018 9.007 9.101 8.996 9.098 8,258,625 +0.04(+0.43%)
Sep 05, 2018 8.915 9.081 8.897 9.059 14,601,979 -0.02(-0.24%)
Sep 04, 2018 9.125 9.151 8.993 9.081 13,927,586 -0.00(-0.05%)
Aug 31, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Aug 30, 2018 8.906 8.972 8.867 8.950 10,469,271 +0.05(+0.54%)
Aug 29, 2018 8.941 8.980 8.888 8.902 14,794,955 -0.13(-1.45%)
Aug 28, 2018 9.055 9.059 9.015 9.033 8,291,849 +0.05(+0.54%)
Aug 27, 2018 9.033 9.090 8.976 8.985 8,445,495 +0.10(+1.18%)
Aug 24, 2018 8.937 8.937 8.825 8.880 8,786,698 -0.03(-0.39%)
Aug 23, 2018 9.011 9.068 8.906 8.915 12,789,880 -0.05(-0.59%)
Aug 22, 2018 8.963 8.998 8.928 8.967 12,422,766 +0.00(+0.05%)
Aug 21, 2018 9.007 9.074 8.945 8.963 9,408,706 -0.00(-0.05%)
Aug 20, 2018 8.967 9.087 8.873 8.967 14,062,796 -0.25(-2.75%)
Aug 17, 2018 9.177 9.247 9.155 9.221 8,240,773 +0.04(+0.43%)
Aug 16, 2018 9.186 9.203 9.147 9.181 7,187,864 +0.05(+0.57%)
Aug 15, 2018 9.090 9.142 9.011 9.129 6,858,510 -0.01(-0.14%)
Aug 14, 2018 9.103 9.164 9.085 9.142 6,255,683 +0.03(+0.38%)
Aug 13, 2018 9.129 9.164 9.094 9.107 5,518,156 +0.01(+0.10%)
Aug 10, 2018 9.059 9.114 9.042 9.098 5,069,697 -0.04(-0.48%)
Aug 09, 2018 9.120 9.177 9.107 9.142 6,435,073 +0.07(+0.72%)
Aug 08, 2018 9.011 9.125 8.980 9.077 8,562,805 +0.07(+0.73%)
Aug 07, 2018 9.033 9.037 8.880 9.011 10,467,851 +0.00(+0.05%)
Aug 06, 2018 8.937 9.015 8.888 9.007 7,518,577 +0.02(+0.24%)
Aug 03, 2018 8.902 8.989 8.860 8.985 9,629,362 +0.07(+0.79%)
Aug 02, 2018 8.827 8.941 8.801 8.915 16,139,445 +0.01(+0.15%)
Aug 01, 2018 8.858 8.906 8.836 8.902 10,394,969 +0.07(+0.84%)
Jul 31, 2018 8.797 8.840 8.779 8.827 18,922,186 +0.10(+1.20%)
Jul 30, 2018 8.836 8.880 8.696 8.722 16,143,580 -0.17(-1.97%)
Jul 27, 2018 9.011 9.024 8.849 8.897 9,915,813 -0.09(-0.97%)
Jul 26, 2018 8.972 9.011 8.941 8.985 10,959,047 -0.02(-0.19%)
Jul 25, 2018 8.941 9.046 8.928 9.002 8,617,727 +0.08(+0.93%)
Jul 24, 2018 8.902 8.932 8.862 8.919 9,776,887 +0.10(+1.19%)
Jul 23, 2018 8.770 8.827 8.742 8.814 7,856,796 +0.06(+0.70%)
Jul 20, 2018 8.705 8.814 8.698 8.753 11,881,653 +0.13(+1.52%)
Jul 19, 2018 8.503 8.665 8.503 8.622 17,140,170 +0.01(+0.15%)
Jul 18, 2018 8.643 8.670 8.600 8.608 6,668,408 -0.10(-1.11%)
Jul 17, 2018 8.560 8.722 8.538 8.705 13,870,316 +0.13(+1.53%)
Jul 16, 2018 8.630 8.648 8.545 8.573 16,885,062 +0.08(+0.93%)
Jul 13, 2018 8.364 8.587 8.355 8.495 31,118,638 -0.26(-2.95%)
Jul 12, 2018 8.547 8.788 8.521 8.753 32,365,142 +0.11(+1.27%)
Jul 11, 2018 8.543 8.657 8.543 8.643 18,280,368 -0.01(-0.10%)
Jul 10, 2018 8.508 8.696 8.434 8.652 20,419,564 +0.17(+1.96%)
Jul 09, 2018 8.425 8.503 8.412 8.486 15,711,922 +0.11(+1.31%)
Jul 06, 2018 8.364 8.405 8.324 8.377 15,347,289 -0.08(-0.98%)
Jul 05, 2018 8.302 8.473 8.272 8.460 24,913,178 -0.15(-1.78%)
Jul 03, 2018 8.613 8.613 8.613 0 +0.03(+0.41%)
Jul 02, 2018 8.482 8.595 8.477 8.578 11,149,057 +0.08(+0.93%)
Jun 29, 2018 8.377 8.534 8.368 8.499 21,963,720 +0.19(+2.26%)
Jun 28, 2018 8.162 8.337 8.149 8.311 18,221,588 +0.15(+1.82%)
Jun 27, 2018 8.110 8.220 8.088 8.162 15,794,892 -0.03(-0.32%)
Jun 26, 2018 8.136 8.202 8.114 8.189 9,660,382 +0.03(+0.43%)
Jun 25, 2018 8.162 8.184 8.123 8.154 10,561,456 -0.03(-0.43%)
Jun 22, 2018 8.044 8.202 8.003 8.189 18,650,678 +0.21(+2.69%)
Jun 21, 2018 7.974 7.994 7.944 7.974 8,522,229 +0.03(+0.39%)
Jun 20, 2018 7.970 7.992 7.935 7.944 8,410,753 -0.02(-0.22%)
Jun 19, 2018 8.005 8.005 7.937 7.961 17,588,244 -0.10(-1.30%)
Jun 18, 2018 8.092 8.114 8.053 8.066 12,445,387 -0.13(-1.55%)
Jun 15, 2018 7.944 8.119 8.193 12,894,164 +0.25(+3.14%)
Jun 14, 2018 8.088 8.088 7.939 7.944 12,627,630 -0.09(-1.11%)
Jun 13, 2018 8.110 8.152 8.028 8.033 11,243,256 -0.08(-0.95%)
Jun 12, 2018 8.024 8.135 8.013 8.110 8,746,476 +0.11(+1.33%)
Jun 11, 2018 7.994 8.028 7.956 8.003 6,028,268 +0.01(+0.11%)
Jun 08, 2018 7.930 8.024 7.922 7.994 8,470,444 +0.07(+0.86%)
Jun 07, 2018 7.994 8.024 7.922 7.926 7,084,513 -0.07(-0.91%)
Jun 06, 2018 7.999 7.999 7,517,569 +0.16(+2.07%)
Jun 05, 2018 7.811 7.849 7.762 7.836 7,111,363 -0.03(-0.43%)
Jun 04, 2018 7.841 7.879 7.832 7.870 5,556,146 +0.06(+0.82%)
Jun 01, 2018 7.798 7.828 7.774 7.806 7,133,513 +0.04(+0.55%)
May 31, 2018 7.760 7.815 7.751 7.764 13,600,381 +0.02(+0.28%)
May 30, 2018 7.708 7.742 7.646 7.742 11,793,020 +0.06(+0.78%)
May 29, 2018 7.704 7.730 7.631 7.683 14,652,769 -0.14(-1.75%)
May 25, 2018 7.819 7.819 7.819 0 +0.03(+0.44%)
May 24, 2018 7.631 7.896 7.631 7.785 30,876,304 +0.18(+2.41%)
May 23, 2018 7.410 7.636 7.375 7.602 25,295,632 +0.12(+1.66%)
May 22, 2018 7.448 7.516 7.424 7.478 10,659,149 +0.06(+0.75%)
May 21, 2018 7.418 7.435 7.360 7.422 8,756,820 +0.01(+0.17%)
May 18, 2018 7.414 7.448 7.395 7.410 9,090,828 +0.00(+0.00%)
May 17, 2018 7.465 7.465 7.367 7.410 9,317,526 -0.08(-1.08%)
May 16, 2018 7.508 7.533 7.474 7.491 5,856,707 +0.01(+0.17%)
May 15, 2018 7.478 7.520 7.422 7.478 5,620,361 -0.06(-0.74%)
May 14, 2018 7.520 7.593 7.512 7.533 8,735,471 +0.04(+0.51%)
May 11, 2018 7.474 7.540 7.465 7.495 7,282,331 +0.05(+0.63%)
May 10, 2018 7.444 7.482 7.422 7.448 7,614,910 -0.01(-0.11%)
May 09, 2018 7.444 7.456 7.388 7.456 5,531,677 +0.06(+0.87%)
May 08, 2018 7.397 7.448 7.354 7.392 6,559,476 -0.05(-0.69%)
May 07, 2018 7.461 7.491 7.410 7.444 13,242,280 -0.09(-1.25%)
May 04, 2018 7.474 7.563 7.452 7.538 11,582,901 -0.01(-0.11%)
May 03, 2018 7.542 7.567 7.461 7.546 8,082,517 -0.04(-0.51%)
May 02, 2018 7.555 7.623 7.529 7.585 16,994,282 +0.06(+0.74%)
May 01, 2018 7.525 7.529 7.474 7.529 7,351,949 -0.01(-0.17%)
Apr 30, 2018 7.602 7.625 7.508 7.542 13,105,642 +0.02(+0.28%)
Apr 27, 2018 7.491 7.546 7.486 7.520 11,327,864 +0.07(+0.92%)
Apr 26, 2018 7.418 7.520 7.418 7.452 11,417,455 +0.11(+1.45%)
Apr 25, 2018 7.299 7.416 7.262 7.346 16,578,272 +0.05(+0.70%)
Apr 24, 2018 7.281 7.367 7.256 7.294 22,806,870 -0.14(-1.89%)
Apr 23, 2018 7.516 7.520 7.410 7.435 22,729,504 +0.02(+0.29%)
Apr 20, 2018 7.512 7.546 7.384 7.414 20,210,300 +0.09(+1.16%)
Apr 19, 2018 7.260 7.333 7.213 7.328 18,131,942 +0.10(+1.42%)
Apr 18, 2018 7.252 7.286 7.175 7.226 28,845,770 +0.04(+0.59%)
Apr 17, 2018 7.281 7.290 7.175 7.183 20,456,484 -0.07(-0.94%)
Apr 16, 2018 7.316 7.354 7.243 7.252 36,317,616 +0.16(+2.23%)
Apr 13, 2018 7.307 7.363 7.038 7.094 57,624,420 -0.59(-7.72%)
Apr 12, 2018 7.681 7.777 7.653 7.687 25,065,766 +0.28(+3.80%)
Apr 11, 2018 7.380 7.456 7.365 7.405 18,496,764 +0.01(+0.17%)
Apr 10, 2018 7.422 7.448 7.358 7.392 18,980,528 +0.03(+0.35%)
Apr 09, 2018 7.465 7.495 7.367 7.367 13,540,558 -0.10(-1.32%)
Apr 06, 2018 7.525 7.529 7.422 7.465 13,335,969 -0.16(-2.13%)
Apr 05, 2018 7.653 7.687 7.619 7.627 10,564,281 +0.02(+0.22%)
Apr 04, 2018 7.456 7.623 7.444 7.610 16,364,479 +0.06(+0.85%)
Apr 03, 2018 7.525 7.593 7.491 7.546 10,830,005 +0.06(+0.74%)
Apr 02, 2018 7.593 7.636 7.469 7.491 9,402,169 -0.13(-1.68%)
Mar 29, 2018 7.619 7.619 7.619 0 +0.07(+0.90%)
Mar 28, 2018 7.533 7.578 7.469 7.550 11,813,167 -0.01(-0.17%)
Mar 27, 2018 7.657 7.691 7.525 7.563 10,529,833 -0.11(-1.39%)
Mar 26, 2018 7.597 7.674 7.525 7.670 8,821,148 +0.10(+1.35%)
Mar 23, 2018 7.674 7.704 7.567 7.567 14,552,206 +0.02(+0.23%)
Mar 22, 2018 7.649 7.666 7.550 7.550 14,980,805 -0.15(-1.94%)
Mar 21, 2018 7.768 7.787 7.695 7.700 13,729,877 -0.07(-0.93%)
Mar 20, 2018 7.704 7.789 7.691 7.772 13,722,625 +0.10(+1.28%)
Mar 19, 2018 7.649 7.700 7.621 7.674 13,556,544 -0.14(-1.75%)
Mar 16, 2018 7.789 7.858 7.781 7.811 11,501,494 +0.00(+0.00%)
Mar 15, 2018 7.870 7.888 7.804 7.811 7,461,744 -0.03(-0.44%)
Mar 14, 2018 7.879 7.883 7.828 7.845 5,998,243 -0.00(-0.05%)
Mar 13, 2018 7.875 7.913 7.809 7.849 6,605,473 -0.01(-0.11%)
Mar 12, 2018 7.789 7.892 7.789 7.858 13,643,577 +0.11(+1.38%)
Mar 09, 2018 7.704 7.789 7.700 7.751 11,567,014 +0.06(+0.72%)
Mar 08, 2018 7.640 7.704 7.597 7.695 9,175,889 +0.06(+0.78%)
Mar 07, 2018 7.597 7.636 6,765,211 -0.04(-0.56%)
Mar 06, 2018 7.653 7.728 7.631 7.678 14,607,967 -0.00(-0.06%)
Mar 05, 2018 7.529 7.695 7.512 7.683 10,028,444 +0.11(+1.41%)
Mar 02, 2018 7.461 7.593 7.448 7.576 7,756,102 +0.11(+1.43%)
Mar 01, 2018 7.559 7.593 7.414 7.469 12,247,481 -0.07(-0.91%)
Feb 28, 2018 7.631 7.670 7.538 7.538 20,001,324 +0.06(+0.80%)
Feb 27, 2018 7.563 7.585 7.478 7.478 11,087,976 -0.07(-0.90%)
Feb 26, 2018 7.610 7.627 7.520 7.546 8,355,370 -0.12(-1.56%)
Feb 23, 2018 7.614 7.666 7.567 7.666 8,676,694 +0.07(+0.90%)
Feb 22, 2018 7.555 7.597 9,763,608 +0.06(+0.74%)
Feb 21, 2018 7.589 7.683 7.538 7.542 9,540,247 +0.01(+0.17%)
Feb 20, 2018 7.469 7.563 7.469 7.529 7,912,306 +0.02(+0.28%)
Feb 16, 2018 7.508 7.508 7.508 0 -0.01(-0.11%)
Feb 15, 2018 7.529 7.553 7.437 7.516 11,888,277 +0.02(+0.23%)
Feb 14, 2018 7.363 7.499 7.337 7.499 15,330,846 +0.05(+0.63%)
Feb 13, 2018 7.486 7.508 7.405 7.452 10,933,797 -0.07(-0.91%)
Feb 12, 2018 7.375 7.563 7.352 7.520 21,313,370 +0.11(+1.50%)
Feb 09, 2018 7.341 7.488 7.205 7.410 29,120,958 +0.11(+1.46%)
Feb 08, 2018 7.559 7.567 7.299 7.303 12,041,289 -0.16(-2.12%)
Feb 07, 2018 7.422 7.576 7.384 7.461 11,121,953 +0.00(+0.06%)
Feb 06, 2018 7.316 7.486 7.269 7.456 15,348,812 -0.01(-0.20%)
Feb 05, 2018 7.538 7.631 7.392 7.471 13,079,699 -0.10(-1.38%)
Feb 02, 2018 7.619 7.663 7.567 7.576 17,900,134 -0.08(-1.00%)
Feb 01, 2018 7.721 7.721 7.619 7.653 12,743,950 -0.03(-0.44%)
Jan 31, 2018 7.789 7.794 7.661 7.687 22,420,162 -0.10(-1.32%)
Jan 30, 2018 7.781 7.841 7.781 7.789 14,748,159 -0.13(-1.62%)
Jan 29, 2018 7.926 7.969 7.896 7.917 14,691,055 +0.02(+0.27%)
Jan 26, 2018 7.896 7.917 7.824 7.896 8,836,114 +0.02(+0.27%)
Jan 25, 2018 7.909 7.913 7.836 7.875 11,478,193 -0.00(-0.05%)
Jan 24, 2018 7.935 7.986 7.870 7.879 18,548,374 +0.00(+0.05%)
Jan 23, 2018 7.858 7.930 7.836 7.875 14,068,051 +0.07(+0.87%)
Jan 22, 2018 7.713 7.815 7.678 7.806 22,589,140 +0.13(+1.67%)
Jan 19, 2018 7.644 7.687 7.644 7.678 9,027,710 +0.03(+0.39%)
Jan 18, 2018 7.751 7.764 7.608 7.649 20,422,352 -0.09(-1.10%)
Jan 17, 2018 7.725 7.789 7.704 7.734 29,973,150 +0.15(+1.91%)
Jan 16, 2018 7.576 7.785 7.550 7.589 40,152,200 +0.41(+5.77%)
Jan 12, 2018 7.175 7.175 7.175 0 -0.20(-2.66%)
Jan 11, 2018 7.316 7.414 7.294 7.371 41,203,560 +0.12(+1.65%)
Jan 10, 2018 7.128 7.320 7.128 7.252 19,273,462 +0.11(+1.49%)
Jan 09, 2018 7.064 7.153 7.064 7.145 15,140,600 +0.11(+1.58%)
Jan 08, 2018 6.991 7.051 6.974 7.034 13,118,416 +0.06(+0.80%)
Jan 05, 2018 6.902 6.991 6.893 6.978 11,496,372 +0.13(+1.87%)
Jan 04, 2018 6.914 6.914 6.838 6.850 19,062,098 -0.04(-0.62%)
Jan 03, 2018 6.931 6.944 6.872 6.893 12,008,574 -0.06(-0.86%)
Jan 02, 2018 6.944 6.974 6.927 6.953 14,406,932 +0.03(+0.43%)
Dec 29, 2017 6.923 6.923 6.923 0 +0.03(+0.37%)
Dec 28, 2017 6.931 6.957 6.893 6.897 6,227,710 -0.01(-0.12%)
Dec 27, 2017 6.910 6.927 6.893 6.906 10,921,100 -0.01(-0.19%)
Dec 26, 2017 6.885 6.944 6.876 6.919 4,802,613 +0.05(+0.68%)
Dec 22, 2017 6.961 6.987 6.867 6.872 8,965,728 +0.00(+0.06%)
Dec 21, 2017 6.902 6.925 6.850 6.867 10,224,793 +0.04(+0.56%)
Dec 20, 2017 6.850 6.863 6.821 6.829 7,840,492 +0.00(+0.06%)
Dec 19, 2017 6.816 6.850 6.791 6.825 5,985,228 -0.02(-0.31%)
Dec 18, 2017 6.859 6.863 6.812 6.846 8,795,647 -0.01(-0.12%)
Dec 15, 2017 6.838 6.885 6.829 6.855 11,242,562 +0.07(+1.01%)
Dec 14, 2017 6.799 6.829 6.782 6.786 10,861,356 +0.00(+0.06%)
Dec 13, 2017 6.786 6.859 6.778 6.782 13,604,860 -0.01(-0.13%)
Dec 12, 2017 6.765 6.810 6.720 6.791 11,923,507 +0.02(+0.32%)
Dec 11, 2017 6.710 6.774 6.701 6.769 7,446,388 +0.08(+1.15%)
Dec 08, 2017 6.663 6.710 6.663 6.692 7,150,459 +0.00(+0.06%)
Dec 07, 2017 6.680 6.712 6.663 6.688 6,982,940 +0.05(+0.71%)
Dec 06, 2017 6.650 6.697 6.637 6.641 9,750,752 -0.06(-0.83%)
Dec 05, 2017 6.624 6.722 6.620 6.697 13,182,821 +0.10(+1.49%)
Dec 04, 2017 6.658 6.727 6.590 6.599 16,501,196 +0.17(+2.66%)
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.