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

Infosys Ltd ADR (NY: INFY )

17.03 -0.10 (-0.58%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 21, 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, 2021 17.07 17.18 16.90 16.90 7,565,338 -0.36(-2.06%)
Apr 29, 2021 17.20 17.26 17.08 17.26 7,000,950 +0.21(+1.26%)
Apr 28, 2021 16.97 17.17 16.97 17.04 5,515,697 +0.11(+0.66%)
Apr 27, 2021 16.91 16.94 16.76 16.93 5,392,986 +0.09(+0.56%)
Apr 26, 2021 16.81 16.84 16.67 16.84 5,682,783 +0.11(+0.67%)
Apr 23, 2021 16.65 16.79 16.61 16.73 4,940,454 +0.04(+0.22%)
Apr 22, 2021 16.87 16.89 16.65 16.69 10,025,711 -0.23(-1.38%)
Apr 21, 2021 16.81 17.02 16.75 16.92 7,727,627 +0.07(+0.39%)
Apr 20, 2021 16.89 16.94 16.74 16.86 7,471,007 -0.21(-1.26%)
Apr 19, 2021 16.97 17.10 16.89 17.07 5,849,868 +0.07(+0.44%)
Apr 16, 2021 16.99 17.34 16.87 17.00 16,049,312 +0.17(+1.00%)
Apr 15, 2021 16.85 16.95 16.71 16.83 14,029,424 +0.65(+3.99%)
Apr 14, 2021 16.36 16.72 16.12 16.18 17,302,626 -1.03(-5.98%)
Apr 13, 2021 17.56 17.66 17.20 17.21 12,145,697 -0.66(-3.71%)
Apr 12, 2021 17.89 17.97 17.76 17.88 8,619,012 -0.39(-2.15%)
Apr 09, 2021 18.09 18.29 18.08 18.27 5,576,728 +0.21(+1.14%)
Apr 08, 2021 18.12 18.14 17.96 18.06 4,131,002 +0.10(+0.57%)
Apr 07, 2021 18.07 18.07 17.91 17.96 4,966,585 -0.12(-0.67%)
Apr 06, 2021 18.07 18.15 18.05 18.08 4,736,561 -0.03(-0.16%)
Apr 05, 2021 18.01 18.13 17.90 18.11 4,191,784 +0.34(+1.89%)
Apr 01, 2021 17.69 17.80 17.64 17.77 4,506,111 +0.27(+1.55%)
Mar 31, 2021 17.53 17.61 17.45 17.50 9,616,962 -0.07(-0.43%)
Mar 30, 2021 17.57 17.68 17.53 17.58 8,390,981 +0.35(+2.01%)
Mar 29, 2021 17.48 17.52 17.17 17.23 8,627,420 -0.27(-1.55%)
Mar 26, 2021 17.33 17.50 17.11 17.50 14,358,892 +0.24(+1.41%)
Mar 25, 2021 17.27 17.35 17.06 17.26 7,110,126 -0.19(-1.07%)
Mar 24, 2021 17.52 17.61 17.37 17.45 8,997,787 -0.05(-0.27%)
Mar 23, 2021 17.72 17.72 17.48 17.49 9,464,128 -0.34(-1.89%)
Mar 22, 2021 17.73 17.93 17.58 17.83 6,875,060 +0.30(+1.71%)
Mar 19, 2021 17.35 17.57 17.19 17.53 18,506,704 +0.35(+2.01%)
Mar 18, 2021 17.46 17.51 17.16 17.18 10,286,776 -0.67(-3.77%)
Mar 17, 2021 17.94 17.95 17.63 17.86 9,630,199 -0.22(-1.19%)
Mar 16, 2021 17.97 18.11 17.91 18.07 7,933,903 +0.17(+0.94%)
Mar 15, 2021 17.68 17.91 17.62 17.90 5,491,607 +0.22(+1.27%)
Mar 12, 2021 17.58 17.69 17.53 17.68 7,970,911 -0.16(-0.89%)
Mar 11, 2021 17.68 17.91 17.62 17.84 6,067,819 +0.37(+2.14%)
Mar 10, 2021 17.56 17.58 17.36 17.47 7,934,241 +0.07(+0.43%)
Mar 09, 2021 17.24 17.42 17.18 17.39 7,583,229 +0.58(+3.45%)
Mar 08, 2021 17.10 17.21 16.81 16.81 9,032,812 -0.28(-1.64%)
Mar 05, 2021 17.06 17.11 16.68 17.09 9,568,601 +0.10(+0.61%)
Mar 04, 2021 17.10 17.47 16.83 16.99 12,662,711 -0.27(-1.57%)
Mar 03, 2021 17.21 17.40 16.93 17.26 24,500,704 +0.41(+2.44%)
Mar 02, 2021 16.75 16.91 16.63 16.85 11,022,479 +0.34(+2.04%)
Mar 01, 2021 16.29 16.52 16.25 16.51 8,120,515 +0.50(+3.15%)
Feb 26, 2021 16.08 16.17 15.84 16.01 7,938,504 -0.25(-1.55%)
Feb 25, 2021 16.41 16.56 16.17 16.26 7,926,313 -0.27(-1.64%)
Feb 24, 2021 16.35 16.60 16.18 16.53 8,580,796 +0.28(+1.73%)
Feb 23, 2021 16.31 16.36 16.03 16.25 8,915,461 -0.21(-1.31%)
Feb 22, 2021 16.39 16.53 16.36 16.46 11,702,252 -0.31(-1.84%)
Feb 19, 2021 16.70 16.82 16.69 16.77 9,559,510 +0.10(+0.62%)
Feb 18, 2021 16.53 16.67 16.45 16.67 13,120,852 +0.21(+1.31%)
Feb 17, 2021 16.47 16.57 16.34 16.46 9,008,714 -0.14(-0.84%)
Feb 16, 2021 16.67 16.74 16.51 16.60 6,259,514 -0.30(-1.77%)
Feb 12, 2021 16.74 16.98 16.73 16.89 10,492,584 +0.22(+1.35%)
Feb 11, 2021 16.50 16.75 16.48 16.67 6,764,196 +0.31(+1.89%)
Feb 10, 2021 16.66 16.66 16.29 16.36 14,096,707 -0.13(-0.79%)
Feb 09, 2021 16.70 16.72 16.48 16.49 8,527,625 -0.30(-1.78%)
Feb 08, 2021 16.82 16.84 16.65 16.79 3,870,887 +0.31(+1.87%)
Feb 05, 2021 16.36 16.50 16.26 16.48 7,436,351 +0.04(+0.23%)
Feb 04, 2021 16.40 16.49 16.23 16.45 4,748,404 -0.06(-0.34%)
Feb 03, 2021 16.46 16.60 16.35 16.50 5,003,084 +0.20(+1.20%)
Feb 02, 2021 16.32 16.36 16.21 16.31 4,403,607 +0.06(+0.35%)
Feb 01, 2021 16.07 16.29 15.94 16.25 6,233,720 +0.47(+2.96%)
Jan 29, 2021 16.02 16.11 15.78 15.78 10,343,917 -0.71(-4.31%)
Jan 28, 2021 16.32 16.60 16.28 16.49 8,422,735 +0.16(+0.97%)
Jan 27, 2021 16.50 16.73 16.31 16.33 12,179,727 -0.36(-2.13%)
Jan 26, 2021 16.75 16.75 16.60 16.69 5,853,191 -0.07(-0.39%)
Jan 25, 2021 16.97 17.04 16.68 16.75 6,430,714 -0.24(-1.43%)
Jan 22, 2021 17.04 17.09 16.89 17.00 6,057,383 -0.02(-0.11%)
Jan 21, 2021 17.19 17.20 16.97 17.02 8,510,619 -0.19(-1.09%)
Jan 20, 2021 17.18 17.27 17.10 17.20 5,771,144 +0.26(+1.55%)
Jan 19, 2021 16.90 16.99 16.77 16.94 7,676,955 -0.05(-0.28%)
Jan 15, 2021 17.01 17.18 16.93 16.99 7,960,536 -0.05(-0.27%)
Jan 14, 2021 17.36 17.44 16.96 17.04 14,208,967 -0.20(-1.14%)
Jan 13, 2021 17.79 17.83 17.20 17.23 19,689,470 -0.16(-0.91%)
Jan 12, 2021 17.69 17.71 17.33 17.39 11,347,790 -0.15(-0.85%)
Jan 11, 2021 17.47 17.63 17.34 17.54 13,070,466 +0.16(+0.91%)
Jan 08, 2021 16.89 17.40 16.85 17.38 19,040,408 +0.97(+5.93%)
Jan 07, 2021 16.23 16.41 16.14 16.41 10,985,965 -0.17(-1.02%)
Jan 06, 2021 16.27 16.62 16.21 16.58 9,771,719 +0.07(+0.45%)
Jan 05, 2021 16.19 16.52 16.19 16.50 8,673,454 +0.37(+2.32%)
Jan 04, 2021 16.26 16.30 15.95 16.13 13,470,953 +0.28(+1.77%)
Dec 31, 2020 15.85 15.85 15.85 4,146,812 +0.02(+0.12%)
Dec 30, 2020 15.77 15.89 15.74 15.83 4,146,812 +0.16(+1.01%)
Dec 29, 2020 15.80 15.80 15.59 15.67 9,063,038 -0.01(-0.06%)
Dec 28, 2020 15.64 15.74 15.63 15.68 4,532,960 +0.16(+1.02%)
Dec 24, 2020 15.60 15.60 15.45 15.52 1,412,444 +0.01(+0.06%)
Dec 23, 2020 15.80 15.83 15.49 15.51 6,324,520 +0.01(+0.06%)
Dec 22, 2020 15.32 15.65 15.30 15.50 7,181,378 +0.61(+4.08%)
Dec 21, 2020 14.88 14.90 14.75 14.89 4,807,812 -0.27(-1.79%)
Dec 18, 2020 15.13 15.20 15.06 15.17 8,269,101 +0.01(+0.06%)
Dec 17, 2020 14.73 15.29 14.71 15.16 9,573,716 +0.51(+3.51%)
Dec 16, 2020 14.67 14.73 14.52 14.64 7,717,672 +0.05(+0.32%)
Dec 15, 2020 14.61 14.72 14.48 14.60 15,040,280 -0.05(-0.32%)
Dec 14, 2020 14.65 14.73 14.63 14.64 5,883,485 -0.07(-0.51%)
Dec 11, 2020 14.60 14.77 14.60 14.72 7,696,893 +0.22(+1.55%)
Dec 10, 2020 14.64 14.68 14.46 14.49 10,808,574 -0.03(-0.19%)
Dec 09, 2020 15.02 15.04 14.45 14.52 14,884,667 -0.45(-3.00%)
Dec 08, 2020 14.68 14.99 14.64 14.97 12,274,249 +0.36(+2.50%)
Dec 07, 2020 14.62 14.71 14.54 14.60 6,241,616 -0.12(-0.83%)
Dec 04, 2020 14.42 14.73 14.41 14.73 9,620,047 +0.48(+3.35%)
Dec 03, 2020 14.31 14.32 14.18 14.25 14,874,525 -0.16(-1.10%)
Dec 02, 2020 14.52 14.55 14.28 14.41 8,003,172 +0.03(+0.20%)
Dec 01, 2020 14.48 14.50 14.32 14.38 8,744,574 +0.15(+1.05%)
Nov 30, 2020 13.94 14.25 13.88 14.23 10,322,378 +0.28(+2.01%)
Nov 27, 2020 14.02 14.13 13.92 13.95 4,703,764 -0.17(-1.19%)
Nov 25, 2020 14.17 14.27 14.06 14.12 5,555,551 -0.40(-2.77%)
Nov 24, 2020 14.51 14.59 14.45 14.52 13,559,101 +0.14(+0.98%)
Nov 23, 2020 14.31 14.39 14.24 14.38 5,718,217 +0.44(+3.15%)
Nov 20, 2020 14.01 14.06 13.93 13.94 4,462,046 +0.07(+0.54%)
Nov 19, 2020 13.96 13.96 13.80 13.87 6,263,635 -0.15(-1.07%)
Nov 18, 2020 14.17 14.21 14.01 14.02 8,525,575 -0.27(-1.90%)
Nov 17, 2020 14.17 14.35 14.15 14.29 13,749,030 -0.17(-1.16%)
Nov 16, 2020 14.30 14.52 14.28 14.45 7,830,323 +0.16(+1.11%)
Nov 13, 2020 14.03 14.30 14.01 14.30 7,580,419 +0.32(+2.27%)
Nov 12, 2020 13.88 14.17 13.88 13.98 16,582,475 -0.13(-0.93%)
Nov 11, 2020 13.88 14.11 13.87 14.11 9,467,367 +0.51(+3.78%)
Nov 10, 2020 13.59 13.66 13.46 13.59 6,504,211 -0.27(-1.96%)
Nov 09, 2020 14.35 14.41 13.87 13.87 7,059,838 -0.09(-0.67%)
Nov 06, 2020 14.09 14.16 13.86 13.96 5,898,341 -0.07(-0.53%)
Nov 05, 2020 13.96 14.07 13.89 14.03 6,559,955 +0.31(+2.25%)
Nov 04, 2020 13.71 13.88 13.67 13.73 6,015,746 +0.36(+2.66%)
Nov 03, 2020 13.30 13.52 13.28 13.37 4,704,822 +0.05(+0.35%)
Nov 02, 2020 13.43 13.50 13.25 13.32 6,372,221 -0.02(-0.14%)
Oct 30, 2020 13.30 13.35 13.14 13.34 9,810,640 -0.01(-0.07%)
Oct 29, 2020 13.52 13.52 13.29 13.35 11,950,331 -0.09(-0.70%)
Oct 28, 2020 13.56 13.60 13.36 13.44 12,286,957 -0.44(-3.17%)
Oct 27, 2020 13.84 13.93 13.75 13.88 9,855,345 -0.07(-0.47%)
Oct 26, 2020 14.04 14.11 13.88 13.95 10,403,192 -0.28(-1.97%)
Oct 23, 2020 14.16 14.31 14.15 14.23 7,621,276 +0.03(+0.20%)
Oct 22, 2020 14.14 14.23 13.99 14.20 7,429,519 +0.01(+0.07%)
Oct 21, 2020 14.34 14.48 14.16 14.19 14,791,482 -0.03(-0.20%)
Oct 20, 2020 14.17 14.25 14.10 14.22 15,511,026 +0.21(+1.52%)
Oct 19, 2020 14.22 14.26 13.99 14.01 30,356,176 -0.34(-2.39%)
Oct 16, 2020 14.28 14.40 14.28 14.35 14,395,481 +0.23(+1.64%)
Oct 15, 2020 14.04 14.16 13.99 14.12 17,330,470 -1.02(-6.72%)
Oct 14, 2020 14.81 15.38 14.78 15.14 28,987,794 +0.59(+4.07%)
Oct 13, 2020 14.44 14.63 14.41 14.54 15,686,088 +0.16(+1.09%)
Oct 12, 2020 14.20 14.43 14.16 14.39 19,410,962 +0.32(+2.30%)
Oct 09, 2020 13.85 14.11 13.80 14.06 9,157,105 +0.37(+2.70%)
Oct 08, 2020 13.73 13.79 13.62 13.69 12,093,497 +0.24(+1.79%)
Oct 07, 2020 13.24 13.49 13.22 13.45 19,815,574 +0.60(+4.68%)
Oct 06, 2020 13.08 13.13 12.85 12.85 12,092,684 -0.15(-1.14%)
Oct 05, 2020 13.11 13.14 12.97 13.00 11,018,919 +0.35(+2.78%)
Oct 02, 2020 12.67 12.71 12.55 12.65 8,366,766 -0.08(-0.65%)
Oct 01, 2020 12.80 12.86 12.68 12.73 5,856,746 -0.05(-0.36%)
Sep 30, 2020 12.56 12.90 12.55 12.78 15,273,239 +0.23(+1.84%)
Sep 29, 2020 12.62 12.67 12.48 12.55 8,570,188 -0.06(-0.51%)
Sep 28, 2020 12.65 12.68 12.58 12.61 6,328,991 +0.06(+0.44%)
Sep 25, 2020 12.46 12.56 12.30 12.55 8,519,603 +0.48(+3.98%)
Sep 24, 2020 12.14 12.21 12.05 12.07 9,591,181 -0.50(-3.97%)
Sep 23, 2020 12.74 12.78 12.55 12.57 8,101,226 -0.23(-1.81%)
Sep 22, 2020 12.59 12.81 12.56 12.80 7,537,505 +0.21(+1.69%)
Sep 21, 2020 12.50 12.59 12.41 12.59 8,269,160 +0.10(+0.82%)
Sep 18, 2020 12.55 12.62 12.43 12.49 10,641,370 -0.16(-1.24%)
Sep 17, 2020 12.58 12.67 12.50 12.65 8,617,277 +0.10(+0.81%)
Sep 16, 2020 12.53 12.71 12.53 12.55 10,649,638 +0.20(+1.65%)
Sep 15, 2020 12.32 12.48 12.31 12.34 7,482,967 +0.09(+0.76%)
Sep 14, 2020 12.19 12.30 12.13 12.25 9,685,823 +0.44(+3.76%)
Sep 11, 2020 11.84 11.91 11.73 11.81 7,114,026 +0.15(+1.27%)
Sep 10, 2020 11.84 11.91 11.65 11.66 6,690,829 -0.14(-1.18%)
Sep 09, 2020 11.69 11.84 11.69 11.80 8,943,129 +0.07(+0.63%)
Sep 08, 2020 11.56 11.77 11.56 11.72 13,536,653 +0.21(+1.85%)
Sep 04, 2020 11.59 11.62 11.29 11.51 8,770,042 -0.03(-0.24%)
Sep 03, 2020 11.77 11.78 11.46 11.54 11,100,555 -0.24(-2.04%)
Sep 02, 2020 11.79 11.80 11.70 11.78 6,044,875 +0.06(+0.47%)
Sep 01, 2020 11.64 11.76 11.59 11.72 5,686,228 +0.06(+0.56%)
Aug 31, 2020 11.70 11.73 11.66 11.66 7,402,927 -0.19(-1.64%)
Aug 28, 2020 11.88 11.99 11.81 11.85 8,265,379 +0.03(+0.24%)
Aug 27, 2020 11.93 11.94 11.77 11.82 4,935,610 -0.09(-0.78%)
Aug 26, 2020 11.94 11.97 11.88 11.92 4,521,612 +0.06(+0.55%)
Aug 25, 2020 11.70 11.89 11.66 11.85 7,532,998 +0.02(+0.16%)
Aug 24, 2020 11.81 11.90 11.73 11.83 10,190,964 +0.18(+1.51%)
Aug 21, 2020 11.77 11.77 11.62 11.66 10,631,209 -0.20(-1.72%)
Aug 20, 2020 11.72 11.95 11.70 11.86 7,438,759 +0.02(+0.16%)
Aug 19, 2020 11.87 12.05 11.82 11.84 6,469,552 -0.17(-1.39%)
Aug 18, 2020 11.93 12.02 11.86 12.01 5,988,855 +0.10(+0.85%)
Aug 17, 2020 11.83 11.97 11.83 11.91 6,653,153 +0.14(+1.18%)
Aug 14, 2020 11.79 11.81 11.70 11.77 7,665,275 -0.06(-0.47%)
Aug 13, 2020 11.76 11.85 11.71 11.82 9,134,901 +0.02(+0.16%)
Aug 12, 2020 11.77 11.83 11.68 11.81 8,890,019 +0.12(+1.03%)
Aug 11, 2020 11.70 11.84 11.68 11.68 7,748,961 +0.04(+0.32%)
Aug 10, 2020 11.68 11.75 11.58 11.65 7,711,320 -0.01(-0.08%)
Aug 07, 2020 11.74 11.79 11.60 11.66 10,864,571 -0.21(-1.79%)
Aug 06, 2020 11.93 11.97 11.78 11.87 10,374,184 +0.17(+1.42%)
Aug 05, 2020 11.73 11.78 11.66 11.70 10,116,799 +0.01(+0.08%)
Aug 04, 2020 11.80 11.80 11.66 11.69 9,989,396 -0.26(-2.17%)
Aug 03, 2020 11.83 12.00 11.75 11.95 9,489,655 +0.06(+0.54%)
Jul 31, 2020 12.00 12.01 11.80 11.89 8,700,866 -0.09(-0.77%)
Jul 30, 2020 11.76 12.01 11.74 11.98 10,954,295 +0.09(+0.78%)
Jul 29, 2020 11.71 11.95 11.70 11.89 14,820,277 +0.25(+2.15%)
Jul 28, 2020 11.80 11.83 11.63 11.64 10,589,720 -0.08(-0.71%)
Jul 27, 2020 11.73 11.75 11.61 11.72 6,847,451 +0.31(+2.76%)
Jul 24, 2020 11.33 11.47 11.25 11.41 9,457,914 +0.08(+0.74%)
Jul 23, 2020 11.33 11.47 11.26 11.32 12,777,746 -0.06(-0.49%)
Jul 22, 2020 11.42 11.53 11.34 11.38 11,846,356 -0.18(-1.52%)
Jul 21, 2020 11.64 11.68 11.53 11.56 15,740,990 -0.08(-0.72%)
Jul 20, 2020 11.58 11.67 11.41 11.64 18,013,600 +0.29(+2.53%)
Jul 17, 2020 11.20 11.44 11.12 11.35 22,314,546 +0.04(+0.33%)
Jul 16, 2020 11.10 11.35 11.01 11.31 23,095,518 +0.30(+2.69%)
Jul 15, 2020 10.83 11.28 10.78 11.02 37,462,404 +1.22(+12.46%)
Jul 14, 2020 9.539 9.798 9.502 9.798 14,556,497 +0.11(+1.15%)
Jul 13, 2020 9.705 9.835 9.659 9.687 14,576,451 +0.07(+0.77%)
Jul 10, 2020 9.492 9.622 9.455 9.613 8,602,722 +0.15(+1.56%)
Jul 09, 2020 9.576 9.594 9.390 9.465 10,591,110 -0.10(-1.06%)
Jul 08, 2020 9.344 9.593 9.344 9.566 16,410,491 +0.09(+0.98%)
Jul 07, 2020 9.557 9.622 9.455 9.474 18,554,010 +0.12(+1.29%)
Jul 06, 2020 9.400 9.465 9.316 9.353 9,327,519 +0.18(+1.92%)
Jul 02, 2020 9.252 9.289 9.150 9.178 13,546,991 +0.22(+2.48%)
Jul 01, 2020 8.845 9.002 8.817 8.956 13,297,542 +0.02(+0.21%)
Jun 30, 2020 8.845 8.974 8.808 8.937 11,100,228 +0.08(+0.94%)
Jun 29, 2020 8.789 8.863 8.724 8.854 8,446,914 +0.04(+0.42%)
Jun 26, 2020 8.937 8.993 8.761 8.817 15,142,261 +0.22(+2.58%)
Jun 25, 2020 8.382 8.604 8.373 8.595 8,783,331 +0.20(+2.43%)
Jun 24, 2020 8.632 8.673 8.354 8.391 14,242,317 -0.32(-3.72%)
Jun 23, 2020 8.752 8.854 8.697 8.715 9,077,389 +0.25(+2.95%)
Jun 22, 2020 8.512 8.567 8.419 8.465 8,238,868 -0.01(-0.11%)
Jun 19, 2020 8.586 8.669 8.468 8.475 9,201,638 -0.06(-0.65%)
Jun 18, 2020 8.567 8.650 8.484 8.530 9,715,706 -0.10(-1.18%)
Jun 17, 2020 8.428 8.660 8.424 8.632 16,525,598 +0.19(+2.30%)
Jun 16, 2020 8.512 8.627 8.391 8.438 16,535,432 -0.09(-1.08%)
Jun 15, 2020 8.271 8.549 8.243 8.530 8,071,584 +0.10(+1.21%)
Jun 12, 2020 8.299 8.442 8.216 8.428 7,171,853 +0.23(+2.82%)
Jun 11, 2020 8.447 8.465 8.179 8.197 11,231,881 -0.41(-4.73%)
Jun 10, 2020 8.669 8.687 8.521 8.604 13,298,488 -0.03(-0.32%)
Jun 09, 2020 8.743 8.743 8.581 8.632 8,751,779 -0.21(-2.41%)
Jun 08, 2020 8.761 8.870 8.715 8.845 12,935,903 +0.17(+1.92%)
Jun 05, 2020 8.687 8.831 8.660 8.678 9,518,119 +0.10(+1.19%)
Jun 04, 2020 8.549 8.687 8.493 8.576 16,619,181 +0.00(+0.00%)
Jun 03, 2020 8.724 8.752 8.539 8.576 14,984,182 -0.10(-1.17%)
Jun 02, 2020 8.641 8.706 8.595 8.678 6,905,770 +0.11(+1.30%)
Jun 01, 2020 8.475 8.595 8.475 8.567 3,533,644 +0.15(+1.76%)
May 29, 2020 8.364 8.456 8.308 8.419 8,396,923 +0.03(+0.40%)
May 28, 2020 8.550 8.586 8.367 8.385 14,062,382 -0.15(-1.71%)
May 27, 2020 8.394 8.568 8.381 8.531 11,176,801 +0.26(+3.09%)
May 26, 2020 8.367 8.394 8.139 8.276 9,520,347 +0.02(+0.22%)
May 22, 2020 8.267 8.276 8.194 8.258 6,386,979 +0.11(+1.34%)
May 21, 2020 8.175 8.230 8.093 8.148 12,424,359 -0.06(-0.78%)
May 20, 2020 8.112 8.248 8.075 8.212 11,462,150 +0.19(+2.39%)
May 19, 2020 8.175 8.194 8.002 8.020 13,546,668 -0.16(-1.90%)
May 18, 2020 8.093 8.239 8.075 8.175 10,137,973 +0.24(+2.99%)
May 15, 2020 7.801 7.956 7.792 7.938 6,970,692 +0.02(+0.23%)
May 14, 2020 7.719 7.929 7.637 7.920 15,992,945 +0.12(+1.52%)
May 13, 2020 8.331 8.340 7.760 7.801 28,458,342 -0.55(-6.56%)
May 12, 2020 8.367 8.568 8.285 8.349 16,238,187 +0.14(+1.67%)
May 11, 2020 8.340 8.340 8.121 8.212 7,544,459 -0.16(-1.85%)
May 08, 2020 8.285 8.376 8.207 8.367 8,846,663 +0.12(+1.44%)
May 07, 2020 8.203 8.258 8.130 8.248 8,504,711 +0.16(+2.03%)
May 06, 2020 8.121 8.157 7.979 8.084 5,676,686 -0.05(-0.56%)
May 05, 2020 8.312 8.340 8.112 8.130 5,849,948 -0.02(-0.22%)
May 04, 2020 8.203 8.203 8.029 8.148 9,416,072 -0.12(-1.43%)
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.