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 (%)
Dec 31, 2020 15.52 15.52 15.52 4,233,581 +0.02(+0.12%)
Dec 30, 2020 15.45 15.57 15.41 15.50 4,233,581 +0.16(+1.01%)
Dec 29, 2020 15.48 15.48 15.27 15.35 9,252,673 -0.01(-0.06%)
Dec 28, 2020 15.32 15.42 15.31 15.36 4,627,808 +0.16(+1.02%)
Dec 24, 2020 15.28 15.28 15.13 15.20 1,441,998 +0.01(+0.06%)
Dec 23, 2020 15.48 15.50 15.18 15.19 6,456,854 +0.01(+0.06%)
Dec 22, 2020 15.01 15.33 14.98 15.18 7,331,642 +0.60(+4.08%)
Dec 21, 2020 14.57 14.60 14.45 14.59 4,908,411 -0.27(-1.79%)
Dec 18, 2020 14.82 14.89 14.75 14.85 8,442,124 +0.01(+0.06%)
Dec 17, 2020 14.42 14.97 14.41 14.85 9,774,037 +0.50(+3.51%)
Dec 16, 2020 14.37 14.42 14.22 14.34 7,879,157 +0.05(+0.32%)
Dec 15, 2020 14.31 14.41 14.18 14.30 15,354,983 -0.05(-0.32%)
Dec 14, 2020 14.35 14.42 14.33 14.34 6,006,592 -0.07(-0.51%)
Dec 11, 2020 14.30 14.47 14.30 14.41 7,857,943 +0.22(+1.55%)
Dec 10, 2020 14.34 14.38 14.17 14.20 11,034,733 -0.03(-0.19%)
Dec 09, 2020 14.71 14.74 14.15 14.22 15,196,115 -0.44(-3.00%)
Dec 08, 2020 14.38 14.68 14.34 14.66 12,531,076 +0.36(+2.50%)
Dec 07, 2020 14.32 14.41 14.24 14.30 6,372,216 -0.12(-0.83%)
Dec 04, 2020 14.12 14.43 14.11 14.42 9,821,337 +0.47(+3.35%)
Dec 03, 2020 14.01 14.03 13.89 13.96 15,185,760 -0.16(-1.10%)
Dec 02, 2020 14.22 14.25 13.98 14.11 8,170,630 +0.03(+0.20%)
Dec 01, 2020 14.19 14.20 14.03 14.09 8,927,545 +0.15(+1.05%)
Nov 30, 2020 13.65 13.96 13.59 13.94 10,538,364 +0.27(+2.01%)
Nov 27, 2020 13.74 13.84 13.63 13.66 4,802,185 -0.16(-1.19%)
Nov 25, 2020 13.88 13.98 13.77 13.83 5,671,796 -0.39(-2.77%)
Nov 24, 2020 14.21 14.29 14.15 14.22 13,842,812 +0.14(+0.98%)
Nov 23, 2020 14.01 14.09 13.95 14.09 5,837,865 +0.43(+3.15%)
Nov 20, 2020 13.72 13.77 13.65 13.65 4,555,410 +0.07(+0.54%)
Nov 19, 2020 13.67 13.67 13.52 13.58 6,394,695 -0.15(-1.07%)
Nov 18, 2020 13.88 13.92 13.72 13.73 8,703,965 -0.27(-1.90%)
Nov 17, 2020 13.88 14.06 13.86 13.99 14,036,715 -0.16(-1.16%)
Nov 16, 2020 14.00 14.22 13.98 14.16 7,994,165 +0.16(+1.11%)
Nov 13, 2020 13.75 14.00 13.72 14.00 7,739,032 +0.31(+2.27%)
Nov 12, 2020 13.59 13.88 13.59 13.69 16,929,446 -0.13(-0.93%)
Nov 11, 2020 13.60 13.82 13.58 13.82 9,665,462 +0.50(+3.78%)
Nov 10, 2020 13.32 13.38 13.19 13.32 6,640,306 -0.27(-1.96%)
Nov 09, 2020 14.06 14.11 13.58 13.58 7,207,558 -0.09(-0.67%)
Nov 06, 2020 13.80 13.87 13.57 13.67 6,021,758 -0.07(-0.53%)
Nov 05, 2020 13.67 13.78 13.61 13.75 6,697,216 +0.30(+2.25%)
Nov 04, 2020 13.43 13.60 13.39 13.44 6,141,619 +0.35(+2.66%)
Nov 03, 2020 13.03 13.24 13.00 13.10 4,803,266 +0.05(+0.35%)
Nov 02, 2020 13.15 13.22 12.98 13.05 6,505,553 -0.02(-0.14%)
Oct 30, 2020 13.03 13.07 12.87 13.07 10,015,918 -0.01(-0.07%)
Oct 29, 2020 13.24 13.24 13.01 13.08 12,200,380 -0.09(-0.70%)
Oct 28, 2020 13.28 13.33 13.09 13.17 12,544,050 -0.43(-3.16%)
Oct 27, 2020 13.55 13.65 13.47 13.60 10,061,559 -0.06(-0.47%)
Oct 26, 2020 13.76 13.82 13.60 13.66 10,620,869 -0.27(-1.97%)
Oct 23, 2020 13.87 14.01 13.86 13.94 7,780,743 +0.03(+0.20%)
Oct 22, 2020 13.85 13.94 13.71 13.91 7,584,975 +0.01(+0.06%)
Oct 21, 2020 14.05 14.18 13.87 13.90 15,100,980 -0.03(-0.20%)
Oct 20, 2020 13.88 13.96 13.82 13.93 15,835,580 +0.21(+1.52%)
Oct 19, 2020 13.93 13.96 13.70 13.72 30,991,350 -0.34(-2.39%)
Oct 16, 2020 13.98 14.11 13.98 14.06 14,696,693 +0.23(+1.64%)
Oct 15, 2020 13.76 13.87 13.70 13.83 17,693,094 -1.00(-6.72%)
Oct 14, 2020 14.51 15.06 14.47 14.83 29,594,338 +0.58(+4.07%)
Oct 13, 2020 14.15 14.33 14.12 14.25 16,014,305 +0.15(+1.09%)
Oct 12, 2020 13.91 14.14 13.87 14.09 19,817,118 +0.32(+2.30%)
Oct 09, 2020 13.57 13.82 13.52 13.77 9,348,709 +0.36(+2.70%)
Oct 08, 2020 13.45 13.50 13.34 13.41 12,346,542 +0.24(+1.79%)
Oct 07, 2020 12.97 13.21 12.95 13.18 20,230,196 +0.59(+4.68%)
Oct 06, 2020 12.81 12.86 12.59 12.59 12,345,712 -0.14(-1.14%)
Oct 05, 2020 12.84 12.87 12.71 12.73 11,249,479 +0.34(+2.78%)
Oct 02, 2020 12.41 12.45 12.30 12.39 8,541,833 -0.08(-0.65%)
Oct 01, 2020 12.54 12.60 12.42 12.47 5,979,293 -0.05(-0.36%)
Sep 30, 2020 12.31 12.63 12.29 12.51 15,592,817 +0.23(+1.84%)
Sep 29, 2020 12.36 12.41 12.22 12.29 8,749,511 -0.06(-0.51%)
Sep 28, 2020 12.39 12.42 12.32 12.35 6,461,419 +0.05(+0.44%)
Sep 25, 2020 12.21 12.31 12.05 12.30 8,697,867 +0.47(+3.99%)
Sep 24, 2020 11.89 11.96 11.80 11.83 9,791,868 -0.49(-3.97%)
Sep 23, 2020 12.48 12.51 12.29 12.32 8,270,737 -0.23(-1.81%)
Sep 22, 2020 12.33 12.55 12.30 12.54 7,695,220 +0.21(+1.69%)
Sep 21, 2020 12.24 12.33 12.15 12.33 8,442,185 +0.10(+0.81%)
Sep 18, 2020 12.30 12.36 12.18 12.23 10,864,030 -0.15(-1.24%)
Sep 17, 2020 12.32 12.42 12.24 12.39 8,797,586 +0.10(+0.81%)
Sep 16, 2020 12.27 12.45 12.27 12.29 10,872,472 +0.20(+1.65%)
Sep 15, 2020 12.07 12.22 12.06 12.09 7,639,541 +0.09(+0.76%)
Sep 14, 2020 11.94 12.04 11.88 12.00 9,888,490 +0.44(+3.76%)
Sep 11, 2020 11.60 11.67 11.49 11.56 7,262,881 +0.14(+1.27%)
Sep 10, 2020 11.60 11.66 11.41 11.42 6,830,829 -0.14(-1.18%)
Sep 09, 2020 11.45 11.60 11.45 11.55 9,130,256 +0.07(+0.63%)
Sep 08, 2020 11.33 11.53 11.33 11.48 13,819,895 +0.21(+1.85%)
Sep 04, 2020 11.35 11.38 11.06 11.27 8,953,547 -0.03(-0.24%)
Sep 03, 2020 11.53 11.54 11.23 11.30 11,332,824 -0.24(-2.04%)
Sep 02, 2020 11.55 11.55 11.46 11.54 6,171,358 +0.05(+0.47%)
Sep 01, 2020 11.40 11.52 11.35 11.48 5,805,207 +0.06(+0.56%)
Aug 31, 2020 11.46 11.49 11.42 11.42 7,557,826 -0.19(-1.64%)
Aug 28, 2020 11.64 11.74 11.57 11.61 8,438,325 +0.03(+0.23%)
Aug 27, 2020 11.69 11.70 11.53 11.58 5,038,883 -0.09(-0.78%)
Aug 26, 2020 11.70 11.72 11.64 11.67 4,616,222 +0.06(+0.55%)
Aug 25, 2020 11.46 11.65 11.42 11.61 7,690,619 +0.02(+0.16%)
Aug 24, 2020 11.56 11.65 11.49 11.59 10,404,200 +0.17(+1.51%)
Aug 21, 2020 11.53 11.53 11.39 11.42 10,853,657 -0.20(-1.72%)
Aug 20, 2020 11.48 11.71 11.46 11.62 7,594,408 +0.02(+0.16%)
Aug 19, 2020 11.63 11.81 11.58 11.60 6,604,921 -0.16(-1.39%)
Aug 18, 2020 11.68 11.77 11.62 11.76 6,114,166 +0.10(+0.85%)
Aug 17, 2020 11.59 11.73 11.59 11.66 6,792,364 +0.14(+1.18%)
Aug 14, 2020 11.55 11.57 11.46 11.53 7,825,664 -0.05(-0.47%)
Aug 13, 2020 11.52 11.61 11.47 11.58 9,326,040 +0.02(+0.16%)
Aug 12, 2020 11.53 11.59 11.45 11.56 9,076,034 +0.12(+1.03%)
Aug 11, 2020 11.46 11.60 11.45 11.45 7,911,101 +0.04(+0.32%)
Aug 10, 2020 11.45 11.51 11.35 11.41 7,872,673 -0.01(-0.08%)
Aug 07, 2020 11.50 11.55 11.36 11.42 11,091,902 -0.21(-1.79%)
Aug 06, 2020 11.68 11.72 11.54 11.63 10,591,254 +0.16(+1.42%)
Aug 05, 2020 11.49 11.54 11.42 11.46 10,328,484 +0.01(+0.08%)
Aug 04, 2020 11.55 11.55 11.42 11.45 10,198,415 -0.25(-2.17%)
Aug 03, 2020 11.59 11.75 11.51 11.71 9,688,218 +0.06(+0.54%)
Jul 31, 2020 11.75 11.76 11.56 11.64 8,882,924 -0.09(-0.77%)
Jul 30, 2020 11.52 11.77 11.50 11.74 11,183,503 +0.09(+0.78%)
Jul 29, 2020 11.47 11.71 11.46 11.64 15,130,377 +0.24(+2.15%)
Jul 28, 2020 11.55 11.59 11.39 11.40 10,811,300 -0.08(-0.71%)
Jul 27, 2020 11.49 11.51 11.37 11.48 6,990,727 +0.31(+2.76%)
Jul 24, 2020 11.10 11.24 11.02 11.17 9,655,812 +0.08(+0.74%)
Jul 23, 2020 11.10 11.24 11.03 11.09 13,045,108 -0.05(-0.49%)
Jul 22, 2020 11.18 11.29 11.11 11.15 12,094,230 -0.17(-1.52%)
Jul 21, 2020 11.40 11.45 11.29 11.32 16,070,355 -0.08(-0.71%)
Jul 20, 2020 11.35 11.43 11.17 11.40 18,390,518 +0.28(+2.53%)
Jul 17, 2020 10.97 11.20 10.89 11.12 22,781,458 +0.04(+0.33%)
Jul 16, 2020 10.87 11.12 10.78 11.08 23,578,770 +0.29(+2.69%)
Jul 15, 2020 10.61 11.05 10.56 10.79 38,246,268 +1.20(+12.46%)
Jul 14, 2020 9.343 9.597 9.307 9.597 14,861,078 +0.11(+1.15%)
Jul 13, 2020 9.506 9.633 9.461 9.488 14,881,449 +0.07(+0.77%)
Jul 10, 2020 9.298 9.425 9.261 9.416 8,782,726 +0.14(+1.56%)
Jul 09, 2020 9.379 9.397 9.198 9.271 10,812,719 -0.10(-1.06%)
Jul 08, 2020 9.153 9.396 9.153 9.370 16,753,865 +0.09(+0.98%)
Jul 07, 2020 9.361 9.425 9.261 9.280 18,942,236 +0.12(+1.29%)
Jul 06, 2020 9.207 9.271 9.126 9.162 9,522,689 +0.17(+1.92%)
Jul 02, 2020 9.062 9.098 8.962 8.990 13,830,449 +0.22(+2.48%)
Jul 01, 2020 8.663 8.817 8.636 8.772 13,575,780 +0.02(+0.21%)
Jun 30, 2020 8.663 8.790 8.627 8.754 11,332,490 +0.08(+0.94%)
Jun 29, 2020 8.609 8.681 8.546 8.672 8,623,658 +0.04(+0.42%)
Jun 26, 2020 8.754 8.808 8.582 8.636 15,459,099 +0.22(+2.58%)
Jun 25, 2020 8.210 8.428 8.201 8.419 8,967,114 +0.20(+2.43%)
Jun 24, 2020 8.455 8.496 8.183 8.219 14,540,324 -0.32(-3.72%)
Jun 23, 2020 8.573 8.672 8.518 8.537 9,267,325 +0.24(+2.95%)
Jun 22, 2020 8.337 8.392 8.247 8.292 8,411,258 -0.01(-0.11%)
Jun 19, 2020 8.410 8.491 8.294 8.301 9,394,173 -0.05(-0.65%)
Jun 18, 2020 8.392 8.473 8.310 8.355 9,918,998 -0.10(-1.18%)
Jun 17, 2020 8.256 8.482 8.251 8.455 16,871,380 +0.19(+2.30%)
Jun 16, 2020 8.337 8.450 8.219 8.265 16,881,420 -0.09(-1.08%)
Jun 15, 2020 8.102 8.373 8.074 8.355 8,240,474 +0.10(+1.21%)
Jun 12, 2020 8.129 8.269 8.047 8.256 7,321,918 +0.23(+2.82%)
Jun 11, 2020 8.274 8.292 8.011 8.029 11,466,898 -0.40(-4.73%)
Jun 10, 2020 8.491 8.509 8.346 8.428 13,576,746 -0.03(-0.32%)
Jun 09, 2020 8.564 8.564 8.405 8.455 8,934,902 -0.21(-2.41%)
Jun 08, 2020 8.582 8.688 8.537 8.663 13,206,575 +0.16(+1.92%)
Jun 05, 2020 8.509 8.650 8.482 8.500 9,717,277 +0.10(+1.19%)
Jun 04, 2020 8.373 8.509 8.319 8.401 16,966,922 +0.00(+0.00%)
Jun 03, 2020 8.546 8.573 8.364 8.401 15,297,712 -0.10(-1.17%)
Jun 02, 2020 8.464 8.527 8.419 8.500 7,050,267 +0.11(+1.30%)
Jun 01, 2020 8.301 8.419 8.301 8.392 3,607,582 +0.14(+1.76%)
May 29, 2020 8.192 8.283 8.138 8.247 8,572,620 +0.03(+0.40%)
May 28, 2020 8.374 8.410 8.196 8.213 14,356,623 -0.14(-1.71%)
May 27, 2020 8.222 8.392 8.209 8.356 11,410,664 +0.25(+3.09%)
May 26, 2020 8.196 8.222 7.972 8.106 9,719,551 +0.02(+0.22%)
May 22, 2020 8.097 8.106 8.026 8.088 6,520,620 +0.11(+1.34%)
May 21, 2020 8.008 8.061 7.927 7.981 12,684,326 -0.06(-0.78%)
May 20, 2020 7.945 8.079 7.910 8.044 11,701,984 +0.19(+2.39%)
May 19, 2020 8.008 8.026 7.838 7.856 13,830,119 -0.15(-1.90%)
May 18, 2020 7.927 8.070 7.910 8.008 10,350,100 +0.23(+2.99%)
May 15, 2020 7.641 7.793 7.632 7.775 7,116,547 +0.02(+0.23%)
May 14, 2020 7.561 7.767 7.481 7.758 16,327,581 +0.12(+1.52%)
May 13, 2020 8.160 8.169 7.601 7.641 29,053,804 -0.54(-6.56%)
May 12, 2020 8.196 8.392 8.115 8.178 16,577,954 +0.13(+1.67%)
May 11, 2020 8.169 8.169 7.954 8.044 7,702,320 -0.15(-1.85%)
May 08, 2020 8.115 8.204 8.039 8.196 9,031,770 +0.12(+1.44%)
May 07, 2020 8.035 8.088 7.963 8.079 8,682,663 +0.16(+2.03%)
May 06, 2020 7.954 7.990 7.816 7.918 5,795,465 -0.04(-0.56%)
May 05, 2020 8.142 8.169 7.945 7.963 5,972,352 -0.02(-0.22%)
May 04, 2020 8.035 8.035 7.865 7.981 9,613,094 -0.12(-1.43%)
May 01, 2020 8.115 8.151 8.008 8.097 6,560,901 -0.15(-1.84%)
Apr 30, 2020 8.455 8.499 8.133 8.249 14,583,301 -0.23(-2.74%)
Apr 29, 2020 8.053 8.490 8.044 8.482 23,238,476 +0.63(+7.96%)
Apr 28, 2020 7.954 7.981 7.767 7.856 10,958,065 -0.13(-1.57%)
Apr 27, 2020 7.936 7.999 7.856 7.981 6,158,578 +0.15(+1.94%)
Apr 24, 2020 7.802 7.874 7.686 7.829 8,925,810 -0.03(-0.34%)
Apr 23, 2020 7.945 8.035 7.820 7.856 12,739,846 +0.21(+2.81%)
Apr 22, 2020 7.489 7.677 7.454 7.641 11,146,112 +0.27(+3.64%)
Apr 21, 2020 7.239 7.530 7.239 7.373 10,939,209 -0.23(-3.06%)
Apr 20, 2020 7.570 7.802 7.454 7.606 10,805,643 -0.06(-0.82%)
Apr 17, 2020 7.552 7.677 7.498 7.668 16,745,251 +0.32(+4.38%)
Apr 16, 2020 7.418 7.436 7.230 7.346 10,974,452 -0.10(-1.32%)
Apr 15, 2020 7.400 7.557 7.373 7.445 8,956,110 -0.30(-3.92%)
Apr 14, 2020 7.677 7.816 7.574 7.749 8,483,569 +0.15(+2.00%)
Apr 13, 2020 7.597 7.641 7.436 7.597 6,360,388 -0.02(-0.23%)
Apr 09, 2020 7.641 7.758 7.570 7.615 11,176,256 +0.04(+0.47%)
Apr 08, 2020 7.516 7.615 7.320 7.579 15,352,794 +0.09(+1.19%)
Apr 07, 2020 7.749 7.834 7.463 7.489 16,819,820 +0.12(+1.58%)
Apr 06, 2020 7.025 7.400 6.971 7.373 17,905,100 +0.62(+9.13%)
Apr 03, 2020 6.971 6.976 6.667 6.757 17,387,388 -0.31(-4.42%)
Apr 02, 2020 6.971 7.168 6.918 7.069 8,194,396 +0.12(+1.67%)
Apr 01, 2020 7.034 7.168 6.931 6.953 17,474,162 -0.38(-5.24%)
Mar 31, 2020 7.579 7.615 7.279 7.338 23,017,716 -0.25(-3.30%)
Mar 30, 2020 7.516 7.726 7.463 7.588 14,606,713 -0.02(-0.24%)
Mar 27, 2020 7.731 7.892 7.552 7.606 26,584,756 -0.53(-6.48%)
Mar 26, 2020 7.597 8.160 7.525 8.133 33,070,440 +0.81(+11.11%)
Mar 25, 2020 6.935 7.485 6.864 7.320 24,906,382 +0.40(+5.81%)
Mar 24, 2020 6.998 7.204 6.707 6.918 22,886,376 +0.55(+8.71%)
Mar 23, 2020 6.185 6.426 6.042 6.363 29,140,300 +0.16(+2.59%)
Mar 20, 2020 6.703 6.757 6.131 6.203 25,600,906 -0.17(-2.66%)
Mar 19, 2020 6.542 6.569 6.283 6.372 15,479,264 -0.20(-2.99%)
Mar 18, 2020 6.346 6.730 6.328 6.569 28,354,674 -0.46(-6.61%)
Mar 17, 2020 6.614 7.087 6.363 7.034 22,390,282 +0.45(+6.78%)
Mar 16, 2020 6.569 7.034 6.471 6.587 21,999,494 -0.90(-12.05%)
Mar 13, 2020 7.686 7.722 7.150 7.489 39,620,964 +0.29(+4.10%)
Mar 12, 2020 7.418 7.498 7.150 7.195 19,258,662 -0.76(-9.55%)
Mar 11, 2020 8.097 8.204 7.910 7.954 27,543,060 -0.26(-3.16%)
Mar 10, 2020 8.419 8.446 8.053 8.213 24,445,878 +0.10(+1.21%)
Mar 09, 2020 8.231 8.356 7.856 8.115 14,456,944 -0.63(-7.16%)
Mar 06, 2020 8.902 8.973 8.571 8.741 17,371,724 -0.31(-3.46%)
Mar 05, 2020 9.241 9.259 9.000 9.054 13,706,358 -0.30(-3.25%)
Mar 04, 2020 9.250 9.366 9.134 9.357 14,026,549 +0.23(+2.55%)
Mar 03, 2020 9.241 9.420 9.054 9.125 14,459,242 -0.13(-1.45%)
Mar 02, 2020 9.054 9.286 8.960 9.259 18,432,716 +0.26(+2.88%)
Feb 28, 2020 9.098 9.214 8.924 9.000 24,104,712 -0.49(-5.18%)
Feb 27, 2020 9.670 9.751 9.483 9.491 26,039,034 -0.34(-3.45%)
Feb 26, 2020 9.840 9.956 9.786 9.831 18,726,008 -0.02(-0.18%)
Feb 25, 2020 10.01 10.13 9.777 9.849 23,145,558 -0.18(-1.78%)
Feb 24, 2020 9.947 10.09 9.929 10.03 12,620,173 -0.17(-1.67%)
Feb 21, 2020 10.13 10.22 10.09 10.20 11,775,428 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,024,057 +0.05(+0.53%)
Feb 19, 2020 10.05 10.13 10.03 10.10 8,429,828 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.956 10.02 9,422,538 +0.18(+1.82%)
Feb 14, 2020 9.903 9.938 9.840 9.840 6,064,668 -0.08(-0.81%)
Feb 13, 2020 10.02 10.06 9.912 9.920 10,536,633 -0.11(-1.07%)
Feb 12, 2020 9.903 10.03 9.885 10.03 11,107,152 +0.24(+2.47%)
Feb 11, 2020 9.804 9.858 9.769 9.786 7,302,527 +0.03(+0.27%)
Feb 10, 2020 9.697 9.795 9.675 9.760 5,135,407 +0.06(+0.65%)
Feb 07, 2020 9.786 9.822 9.684 9.697 9,108,079 -0.10(-1.00%)
Feb 06, 2020 9.804 9.867 9.786 9.795 18,252,082 -0.07(-0.72%)
Feb 05, 2020 9.920 9.943 9.858 9.867 11,735,414 -0.05(-0.54%)
Feb 04, 2020 9.903 9.974 9.876 9.920 8,657,147 +0.14(+1.46%)
Feb 03, 2020 9.724 9.786 9.634 9.777 13,070,886 -0.02(-0.18%)
Jan 31, 2020 9.795 9.831 9.742 9.795 27,144,766 -0.09(-0.90%)
Jan 30, 2020 9.831 9.903 9.804 9.885 11,727,345 +0.00(+0.00%)
Jan 29, 2020 9.992 10.07 9.867 9.885 22,076,434 -0.04(-0.36%)
Jan 28, 2020 9.822 9.956 9.777 9.920 17,206,322 +0.10(+1.00%)
Jan 27, 2020 9.679 9.840 9.679 9.822 15,152,323 -0.04(-0.36%)
Jan 24, 2020 9.894 9.938 9.773 9.858 23,710,860 -0.03(-0.27%)
Jan 23, 2020 9.912 9.938 9.724 9.885 31,143,184 +0.02(+0.18%)
Jan 22, 2020 9.777 9.894 9.760 9.867 25,023,754 +0.17(+1.75%)
Jan 21, 2020 9.626 9.751 9.626 9.697 17,667,448 -0.03(-0.28%)
Jan 17, 2020 9.688 9.760 9.581 9.724 7,389,559 +0.03(+0.28%)
Jan 16, 2020 9.688 9.773 9.661 9.697 9,523,158 +0.00(+0.00%)
Jan 15, 2020 9.679 9.769 9.590 9.697 13,297,383 -0.01(-0.09%)
Jan 14, 2020 9.715 9.742 9.626 9.706 16,994,164 -0.02(-0.18%)
Jan 13, 2020 9.786 9.813 9.652 9.724 15,283,734 +0.21(+2.16%)
Jan 10, 2020 9.920 9.965 9.487 9.518 34,459,472 +0.15(+1.62%)
Jan 09, 2020 9.125 9.393 9.076 9.366 31,818,122 +0.35(+3.87%)
Jan 08, 2020 8.937 9.045 8.928 9.018 15,038,457 -0.01(-0.10%)
Jan 07, 2020 9.045 9.089 9.027 9.027 11,848,314 -0.10(-1.08%)
Jan 06, 2020 9.134 9.156 9.089 9.125 11,266,141 -0.09(-0.97%)
Jan 03, 2020 9.197 9.250 9.170 9.214 7,823,469 +0.02(+0.19%)
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.