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 (%)
Aug 29, 2014 5.733 5.738 5.738 5.738 25,884,432 +0.02(+0.40%)
Aug 28, 2014 5.704 5.722 5.663 5.715 7,790,878 -0.03(-0.50%)
Aug 27, 2014 5.756 5.774 5.738 5.744 11,167,571 +0.01(+0.20%)
Aug 26, 2014 5.739 5.748 5.702 5.733 7,759,772 +0.01(+0.24%)
Aug 25, 2014 5.735 5.752 5.706 5.719 10,032,613 +0.03(+0.53%)
Aug 22, 2014 5.696 5.740 5.680 5.689 12,934,844 +0.06(+1.06%)
Aug 21, 2014 5.632 5.650 5.600 5.629 5,838,700 -0.01(-0.19%)
Aug 20, 2014 5.636 5.679 5.636 5.640 8,387,825 +0.04(+0.64%)
Aug 19, 2014 5.630 5.632 5.592 5.604 13,028,888 -0.03(-0.50%)
Aug 18, 2014 5.606 5.642 5.570 5.632 10,527,532 +0.03(+0.45%)
Aug 15, 2014 5.624 5.637 5.556 5.607 9,271,301 +0.00(+0.02%)
Aug 14, 2014 5.628 5.661 5.600 5.606 10,185,727 -0.02(-0.31%)
Aug 13, 2014 5.637 5.645 5.603 5.624 7,320,367 +0.05(+0.86%)
Aug 12, 2014 5.608 5.636 5.553 5.575 13,287,815 -0.06(-1.13%)
Aug 11, 2014 5.617 5.660 5.613 5.639 9,122,655 +0.06(+1.04%)
Aug 08, 2014 5.492 5.600 5.484 5.581 16,948,330 +0.07(+1.26%)
Aug 07, 2014 5.516 5.546 5.495 5.512 25,787,164 +0.08(+1.56%)
Aug 06, 2014 5.409 5.447 5.317 5.427 23,248,168 -0.14(-2.48%)
Aug 05, 2014 5.591 5.605 5.519 5.565 21,228,002 +0.04(+0.77%)
Aug 04, 2014 5.468 5.525 5.448 5.522 17,929,138 +0.20(+3.79%)
Aug 01, 2014 5.293 5.329 5.270 5.321 14,284,424 +0.03(+0.64%)
Jul 31, 2014 5.306 5.326 5.275 5.287 12,069,306 -0.08(-1.47%)
Jul 30, 2014 5.359 5.386 5.343 5.366 5,566,304 +0.02(+0.45%)
Jul 29, 2014 5.389 5.389 5.338 5.342 8,067,328 -0.05(-0.88%)
Jul 28, 2014 5.343 5.392 5.328 5.389 9,624,532 +0.07(+1.23%)
Jul 25, 2014 5.361 5.370 5.309 5.324 5,420,364 -0.05(-1.02%)
Jul 24, 2014 5.396 5.412 5.337 5.379 9,138,188 +0.03(+0.50%)
Jul 23, 2014 5.393 5.393 5.332 5.352 13,909,761 +0.11(+2.17%)
Jul 22, 2014 5.201 5.269 5.196 5.238 13,893,275 +0.08(+1.53%)
Jul 21, 2014 5.143 5.163 5.080 5.159 19,457,070 -0.07(-1.36%)
Jul 18, 2014 5.171 5.240 5.156 5.230 12,215,111 +0.10(+1.92%)
Jul 17, 2014 5.231 5.251 5.125 5.132 13,230,342 -0.16(-2.94%)
Jul 16, 2014 5.183 5.289 5.183 5.287 29,032,454 +0.14(+2.72%)
Jul 15, 2014 5.170 5.185 5.129 5.147 17,328,706 -0.03(-0.56%)
Jul 14, 2014 5.179 5.218 5.159 5.176 20,283,404 -0.05(-1.01%)
Jul 11, 2014 5.415 5.449 5.148 5.229 41,425,036 -0.14(-2.57%)
Jul 10, 2014 5.264 5.376 5.236 5.367 21,471,658 +0.06(+1.13%)
Jul 09, 2014 5.323 5.342 5.281 5.307 13,540,739 -0.05(-0.94%)
Jul 08, 2014 5.351 5.378 5.334 5.357 17,391,966 -0.00(-0.05%)
Jul 07, 2014 5.328 5.374 5.312 5.360 17,874,048 +0.18(+3.44%)
Jul 03, 2014 5.187 5.182 5.182 5.182 35,552,212 +0.01(+0.15%)
Jul 02, 2014 5.194 5.196 5.160 5.174 9,932,855 -0.01(-0.19%)
Jul 01, 2014 5.171 5.208 5.160 5.184 7,445,610 -0.00(-0.04%)
Jun 30, 2014 5.182 5.227 5.181 5.186 10,702,690 +0.01(+0.11%)
Jun 27, 2014 5.149 5.181 5.133 5.180 9,584,840 +0.10(+2.01%)
Jun 26, 2014 5.107 5.126 5.068 5.078 9,706,413 -0.07(-1.28%)
Jun 25, 2014 5.100 5.149 5.092 5.143 10,664,450 +0.04(+0.76%)
Jun 24, 2014 5.165 5.309 5.098 5.105 11,065,781 -0.05(-1.01%)
Jun 23, 2014 5.190 5.190 5.121 5.157 11,290,233 -0.11(-2.09%)
Jun 20, 2014 5.277 5.302 5.225 5.267 15,519,067 -0.00(-0.05%)
Jun 19, 2014 5.320 5.330 5.228 5.270 13,337,896 +0.04(+0.81%)
Jun 18, 2014 5.188 5.235 5.154 5.227 9,915,218 +0.04(+0.69%)
Jun 17, 2014 5.186 5.220 5.175 5.192 13,696,259 +0.02(+0.45%)
Jun 16, 2014 5.182 5.198 5.144 5.168 17,564,440 +0.03(+0.59%)
Jun 13, 2014 5.140 5.149 5.103 5.138 10,557,470 +0.03(+0.54%)
Jun 12, 2014 5.149 5.182 5.055 5.110 36,758,228 -0.10(-1.95%)
Jun 11, 2014 5.132 5.238 5.126 5.212 33,723,836 +0.23(+4.70%)
Jun 10, 2014 5.050 5.056 4.946 4.978 17,519,338 +0.03(+0.56%)
Jun 06, 2014 4.922 4.964 4.913 4.951 9,914,694 +0.04(+0.72%)
Jun 05, 2014 4.895 4.929 4.886 4.915 9,344,631 +0.03(+0.64%)
Jun 04, 2014 4.914 4.914 4.858 4.884 13,693,930 -0.06(-1.27%)
Jun 03, 2014 4.940 4.950 4.912 4.947 10,933,762 -0.03(-0.57%)
Jun 02, 2014 4.919 4.997 4.910 4.975 20,076,080 +0.08(+1.63%)
May 30, 2014 4.817 4.901 4.806 4.895 37,677,060 +0.06(+1.34%)
May 29, 2014 4.767 4.835 4.765 4.831 28,096,424 -0.04(-0.80%)
May 28, 2014 5.001 5.014 4.844 4.870 36,019,628 -0.17(-3.33%)
May 27, 2014 5.064 5.092 5.009 5.037 8,780,030 +0.03(+0.51%)
May 23, 2014 4.996 5.011 5.011 5.011 46,499,376 -0.00(-0.09%)
May 22, 2014 5.045 5.059 5.013 5.016 9,638,629 -0.06(-1.14%)
May 21, 2014 5.114 5.120 5.066 5.074 12,769,626 +0.05(+0.91%)
May 20, 2014 4.978 5.060 4.978 5.029 16,341,925 +0.07(+1.40%)
May 19, 2014 4.929 4.983 4.895 4.959 22,422,512 -0.10(-2.07%)
May 16, 2014 5.107 5.108 4.995 5.064 22,447,316 -0.05(-1.04%)
May 15, 2014 5.222 5.228 5.079 5.117 23,502,052 -0.06(-1.21%)
May 14, 2014 5.187 5.206 5.136 5.180 11,371,304 +0.01(+0.22%)
May 13, 2014 5.168 5.193 5.156 5.168 13,990,681 +0.03(+0.63%)
May 12, 2014 5.124 5.147 5.068 5.136 14,681,238 +0.14(+2.82%)
May 09, 2014 4.937 5.011 4.918 4.995 14,899,793 +0.10(+2.08%)
May 08, 2014 4.889 4.926 4.860 4.893 17,421,864 +0.01(+0.21%)
May 07, 2014 4.898 4.899 4.803 4.883 26,794,284 -0.19(-3.73%)
May 06, 2014 5.034 5.099 5.005 5.072 13,156,140 +0.01(+0.13%)
May 05, 2014 5.058 5.070 5.012 5.066 7,585,428 -0.02(-0.47%)
May 02, 2014 5.103 5.133 5.078 5.089 12,071,757 +0.01(+0.28%)
May 01, 2014 5.100 5.115 5.063 5.075 7,411,303 -0.04(-0.73%)
Apr 30, 2014 5.044 5.133 5.027 5.112 16,108,451 +0.04(+0.83%)
Apr 29, 2014 5.070 5.088 5.031 5.070 15,108,925 +0.03(+0.66%)
Apr 28, 2014 5.008 5.054 4.998 5.037 12,887,618 +0.04(+0.80%)
Apr 25, 2014 4.986 5.021 4.971 4.997 13,591,644 -0.00(-0.10%)
Apr 24, 2014 4.997 5.008 4.964 5.002 14,549,546 +0.02(+0.48%)
Apr 23, 2014 4.973 4.979 4.931 4.978 17,158,900 -0.01(-0.29%)
Apr 22, 2014 4.949 5.015 4.903 4.992 18,379,304 -0.00(-0.10%)
Apr 21, 2014 4.991 5.024 4.981 4.997 8,368,879 -0.04(-0.72%)
Apr 17, 2014 5.004 5.033 5.033 5.033 50,617,712 +0.03(+0.57%)
Apr 16, 2014 4.981 5.023 4.931 5.005 19,330,902 -0.04(-0.75%)
Apr 15, 2014 5.114 5.188 4.846 5.043 51,709,304 -0.25(-4.68%)
Apr 14, 2014 5.109 5.320 5.088 5.290 26,720,290 +0.23(+4.57%)
Apr 11, 2014 5.031 5.103 5.027 5.059 14,080,297 +0.04(+0.76%)
Apr 10, 2014 5.102 5.128 5.019 5.021 15,294,344 -0.13(-2.48%)
Apr 09, 2014 5.152 5.174 5.097 5.149 18,104,616 -0.08(-1.56%)
Apr 08, 2014 5.208 5.266 5.182 5.230 9,662,194 +0.03(+0.55%)
Apr 07, 2014 5.178 5.247 5.143 5.202 9,345,807 -0.01(-0.24%)
Apr 04, 2014 5.286 5.304 5.180 5.214 8,059,688 -0.04(-0.71%)
Apr 03, 2014 5.282 5.307 5.202 5.251 7,601,019 -0.05(-0.90%)
Apr 02, 2014 5.273 5.314 5.261 5.299 10,227,572 +0.04(+0.85%)
Apr 01, 2014 5.227 5.278 5.220 5.254 9,983,614 +0.10(+1.88%)
Mar 31, 2014 5.179 5.194 5.149 5.157 11,277,191 +0.02(+0.46%)
Mar 28, 2014 5.168 5.216 5.116 5.133 11,052,007 +0.03(+0.62%)
Mar 27, 2014 5.087 5.130 5.048 5.102 17,824,610 +0.00(+0.00%)
Mar 26, 2014 5.151 5.179 5.095 5.102 13,386,557 +0.02(+0.41%)
Mar 25, 2014 5.117 5.139 5.056 5.081 14,614,756 +0.01(+0.11%)
Mar 24, 2014 5.131 5.154 5.037 5.075 11,840,500 -0.05(-1.00%)
Mar 21, 2014 5.193 5.204 5.118 5.127 15,570,515 -0.07(-1.39%)
Mar 20, 2014 5.123 5.248 5.107 5.199 15,891,577 +0.07(+1.45%)
Mar 19, 2014 5.074 5.185 5.063 5.125 21,557,504 -0.10(-1.95%)
Mar 18, 2014 5.208 5.253 5.176 5.227 11,219,419 -0.01(-0.22%)
Mar 17, 2014 5.260 5.288 5.202 5.238 11,892,536 +0.01(+0.15%)
Mar 14, 2014 5.234 5.283 5.219 5.230 19,862,944 +0.04(+0.83%)
Mar 13, 2014 5.201 5.250 5.071 5.188 31,781,546 -0.14(-2.70%)
Mar 12, 2014 5.607 5.616 5.150 5.331 60,651,588 -0.34(-6.07%)
Mar 11, 2014 5.715 5.763 5.666 5.676 8,992,565 -0.00(-0.03%)
Mar 10, 2014 5.702 5.702 5.623 5.678 10,861,260 -0.07(-1.19%)
Mar 07, 2014 5.831 5.862 5.729 5.746 18,057,590 -0.25(-4.19%)
Mar 06, 2014 5.995 6.016 5.949 5.998 12,569,235 +0.05(+0.78%)
Mar 05, 2014 5.878 5.987 5.869 5.951 10,219,735 +0.06(+1.05%)
Mar 04, 2014 5.817 5.899 5.807 5.889 13,724,008 +0.18(+3.24%)
Mar 03, 2014 5.779 5.779 5.688 5.704 12,463,650 -0.17(-2.82%)
Feb 28, 2014 5.862 5.914 5.838 5.870 9,215,985 +0.00(+0.00%)
Feb 27, 2014 5.843 5.871 5.818 5.870 5,804,857 +0.04(+0.77%)
Feb 26, 2014 5.825 5.854 5.801 5.825 9,799,308 +0.04(+0.72%)
Feb 25, 2014 5.811 5.827 5.764 5.783 7,538,446 -0.03(-0.48%)
Feb 24, 2014 5.791 5.835 5.773 5.811 9,507,977 +0.02(+0.39%)
Feb 21, 2014 5.791 5.830 5.757 5.788 9,028,317 -0.00(-0.05%)
Feb 20, 2014 5.702 5.793 5.685 5.791 12,671,448 +0.09(+1.54%)
Feb 19, 2014 5.738 5.783 5.692 5.703 9,789,222 +0.00(+0.08%)
Feb 18, 2014 5.676 5.727 5.651 5.699 11,078,009 +0.05(+0.96%)
Feb 14, 2014 5.571 5.644 5.644 5.644 33,568,640 +0.09(+1.58%)
Feb 13, 2014 5.469 5.573 5.468 5.557 6,786,240 -0.01(-0.10%)
Feb 12, 2014 5.578 5.597 5.534 5.563 8,766,656 -0.01(-0.20%)
Feb 11, 2014 5.512 5.583 5.464 5.574 14,359,556 +0.10(+1.81%)
Feb 10, 2014 5.452 5.520 5.440 5.475 9,217,193 -0.01(-0.26%)
Feb 07, 2014 5.463 5.502 5.462 5.489 6,920,275 +0.01(+0.26%)
Feb 06, 2014 5.403 5.486 5.403 5.475 6,911,188 +0.09(+1.75%)
Feb 05, 2014 5.413 5.430 5.310 5.381 17,320,660 -0.05(-0.96%)
Feb 04, 2014 5.433 5.455 5.382 5.433 24,240,138 +0.05(+0.96%)
Feb 03, 2014 5.533 5.573 5.378 5.382 15,733,042 -0.19(-3.48%)
Jan 31, 2014 5.575 5.588 5.544 5.576 15,190,861 -0.06(-1.15%)
Jan 30, 2014 5.619 5.646 5.588 5.641 18,149,654 +0.09(+1.56%)
Jan 29, 2014 5.585 5.601 5.538 5.554 11,246,251 +0.03(+0.52%)
Jan 28, 2014 5.583 5.583 5.517 5.525 16,772,207 -0.01(-0.26%)
Jan 27, 2014 5.646 5.778 5.535 5.540 31,477,672 -0.13(-2.23%)
Jan 24, 2014 5.743 5.769 5.666 5.666 14,321,566 -0.16(-2.73%)
Jan 23, 2014 5.829 5.859 5.791 5.825 15,001,438 -0.03(-0.47%)
Jan 22, 2014 5.799 5.869 5.779 5.853 18,374,030 +0.09(+1.59%)
Jan 21, 2014 5.772 5.846 5.713 5.761 25,909,124 +0.02(+0.41%)
Jan 17, 2014 5.761 5.738 5.738 5.738 72,549,952 -0.04(-0.69%)
Jan 16, 2014 5.766 5.782 5.751 5.778 22,413,530 +0.07(+1.18%)
Jan 15, 2014 5.763 5.801 5.701 5.710 17,162,252 -0.05(-0.89%)
Jan 14, 2014 5.721 5.770 5.667 5.761 13,518,627 +0.11(+1.89%)
Jan 13, 2014 5.710 5.759 5.652 5.655 18,858,008 -0.01(-0.15%)
Jan 10, 2014 5.505 5.684 5.473 5.663 48,822,264 +0.32(+5.97%)
Jan 09, 2014 5.318 5.425 5.285 5.345 20,035,642 +0.04(+0.70%)
Jan 08, 2014 5.283 5.307 5.258 5.307 12,623,467 -0.03(-0.59%)
Jan 07, 2014 5.312 5.367 5.297 5.339 8,143,810 -0.02(-0.39%)
Jan 06, 2014 5.415 5.417 5.346 5.360 6,330,092 -0.08(-1.47%)
Jan 03, 2014 5.440 5.481 5.415 5.440 11,059,907 +0.15(+2.92%)
Jan 02, 2014 5.354 5.354 5.274 5.286 4,782,197 -0.10(-1.89%)
Dec 31, 2013 5.397 5.387 5.387 5.387 15,187,415 +0.01(+0.11%)
Dec 30, 2013 5.406 5.415 5.370 5.382 9,701,476 -0.16(-2.94%)
Dec 27, 2013 5.521 5.552 5.506 5.544 10,150,942 +0.07(+1.32%)
Dec 26, 2013 5.447 5.478 5.447 5.472 8,821,192 +0.03(+0.59%)
Dec 24, 2013 5.392 5.449 5.382 5.440 5,512,403 +0.03(+0.47%)
Dec 23, 2013 5.356 5.420 5.353 5.414 13,807,573 -0.01(-0.21%)
Dec 20, 2013 5.431 5.436 5.403 5.425 13,226,740 +0.04(+0.80%)
Dec 19, 2013 5.362 5.399 5.331 5.383 8,781,690 +0.03(+0.62%)
Dec 18, 2013 5.313 5.356 5.235 5.349 6,969,485 +0.03(+0.59%)
Dec 17, 2013 5.300 5.368 5.278 5.318 6,544,530 +0.02(+0.38%)
Dec 16, 2013 5.297 5.346 5.264 5.298 19,270,220 +0.12(+2.37%)
Dec 13, 2013 5.141 5.200 5.133 5.175 5,805,057 +0.05(+0.91%)
Dec 12, 2013 5.152 5.182 5.108 5.129 6,688,199 -0.04(-0.76%)
Dec 11, 2013 5.240 5.284 5.164 5.168 6,873,597 -0.07(-1.42%)
Dec 10, 2013 5.242 5.271 5.204 5.242 5,622,464 -0.01(-0.22%)
Dec 09, 2013 5.236 5.264 5.223 5.253 9,112,039 -0.03(-0.52%)
Dec 06, 2013 5.208 5.311 5.201 5.281 14,464,300 +0.15(+2.99%)
Dec 05, 2013 5.164 5.186 5.106 5.128 6,914,455 -0.05(-0.92%)
Dec 04, 2013 5.065 5.181 5.090 5.175 11,427,563 +0.11(+2.18%)
Dec 03, 2013 5.116 5.118 5.053 5.065 7,892,507 -0.03(-0.65%)
Dec 02, 2013 5.141 5.160 5.094 5.098 6,488,386 -0.04(-0.85%)
Nov 29, 2013 5.117 5.190 5.105 5.142 4,279,529 +0.08(+1.56%)
Nov 27, 2013 5.068 5.079 5.035 5.063 11,405,070 -0.04(-0.75%)
Nov 26, 2013 5.067 5.127 5.029 5.101 10,434,550 +0.03(+0.68%)
Nov 25, 2013 5.107 5.107 5.062 5.067 10,857,184 -0.07(-1.28%)
Nov 22, 2013 5.101 5.142 5.085 5.132 7,971,050 +0.04(+0.75%)
Nov 21, 2013 5.110 5.112 5.069 5.094 10,718,033 -0.08(-1.64%)
Nov 20, 2013 5.213 5.223 5.160 5.179 6,595,704 -0.05(-0.96%)
Nov 19, 2013 5.292 5.302 5.212 5.229 10,002,367 -0.04(-0.78%)
Nov 18, 2013 5.215 5.290 5.212 5.270 14,609,650 +0.07(+1.37%)
Nov 15, 2013 5.139 5.214 5.138 5.199 12,038,684 +0.06(+1.20%)
Nov 14, 2013 5.070 5.141 5.034 5.137 12,525,142 +0.05(+0.90%)
Nov 13, 2013 5.001 5.107 5.001 5.091 10,571,201 +0.07(+1.40%)
Nov 12, 2013 5.030 5.032 4.985 5.021 8,673,184 -0.05(-0.90%)
Nov 11, 2013 5.076 5.105 5.046 5.067 11,440,727 -0.04(-0.84%)
Nov 08, 2013 5.089 5.109 5.046 5.109 10,780,606 +0.00(+0.02%)
Nov 07, 2013 5.137 5.169 5.100 5.109 16,687,571 +0.01(+0.17%)
Nov 06, 2013 5.045 5.125 5.045 5.100 12,946,389 +0.06(+1.25%)
Nov 05, 2013 5.029 5.046 5.006 5.037 11,647,989 +0.05(+0.97%)
Nov 04, 2013 5.013 5.026 4.979 4.989 13,002,669 -0.02(-0.30%)
Nov 01, 2013 5.054 5.074 4.980 5.004 12,065,002 -0.05(-0.92%)
Oct 31, 2013 5.115 5.124 5.048 5.050 11,522,400 -0.06(-1.23%)
Oct 30, 2013 5.141 5.163 5.102 5.113 12,346,204 -0.04(-0.72%)
Oct 29, 2013 5.148 5.188 5.113 5.150 12,834,836 +0.02(+0.35%)
Oct 28, 2013 5.161 5.161 5.082 5.132 10,879,530 -0.01(-0.26%)
Oct 25, 2013 5.164 5.177 5.106 5.146 9,539,180 -0.02(-0.30%)
Oct 24, 2013 5.143 5.186 5.126 5.161 11,039,378 +0.00(+0.09%)
Oct 23, 2013 5.156 5.192 5.145 5.156 12,861,395 -0.05(-1.02%)
Oct 22, 2013 5.227 5.235 5.169 5.209 6,839,758 +0.02(+0.39%)
Oct 21, 2013 5.166 5.208 5.156 5.189 6,699,072 +0.04(+0.72%)
Oct 18, 2013 5.197 5.213 5.139 5.152 10,023,683 -0.01(-0.26%)
Oct 17, 2013 5.091 5.175 5.075 5.166 12,277,884 -0.02(-0.39%)
Oct 16, 2013 5.208 5.248 5.159 5.186 16,639,570 -0.03(-0.51%)
Oct 15, 2013 5.134 5.222 5.131 5.212 19,939,680 +0.05(+1.00%)
Oct 14, 2013 5.095 5.166 5.076 5.161 16,499,218 +0.11(+2.13%)
Oct 11, 2013 5.041 5.142 5.016 5.053 34,998,600 +0.30(+6.21%)
Oct 10, 2013 4.783 4.859 4.752 4.758 31,690,942 +0.06(+1.21%)
Oct 09, 2013 4.698 4.711 4.662 4.701 38,122,664 +0.13(+2.77%)
Oct 08, 2013 4.656 4.672 4.561 4.574 19,746,878 -0.10(-2.19%)
Oct 07, 2013 4.658 4.684 4.636 4.676 12,076,170 +0.00(+0.04%)
Oct 04, 2013 4.665 4.680 4.635 4.674 13,754,301 +0.02(+0.51%)
Oct 03, 2013 4.660 4.682 4.630 4.651 11,662,223 +0.02(+0.51%)
Oct 02, 2013 4.588 4.635 4.576 4.627 9,194,169 +0.02(+0.43%)
Oct 01, 2013 4.558 4.608 4.518 4.607 11,450,599 +0.05(+1.21%)
Sep 30, 2013 4.544 4.593 4.538 4.552 12,305,982 -0.05(-1.05%)
Sep 27, 2013 4.559 4.605 4.540 4.600 16,359,946 -0.01(-0.21%)
Sep 26, 2013 4.628 4.635 4.606 4.610 8,151,839 -0.01(-0.31%)
Sep 25, 2013 4.649 4.664 4.620 4.624 12,343,575 +0.02(+0.53%)
Sep 24, 2013 4.543 4.613 4.533 4.600 13,356,534 +0.01(+0.31%)
Sep 23, 2013 4.546 4.624 4.541 4.585 12,828,437 +0.05(+1.21%)
Sep 20, 2013 4.578 4.589 4.526 4.530 8,900,006 -0.06(-1.30%)
Sep 19, 2013 4.637 4.652 4.565 4.590 11,229,463 -0.05(-1.08%)
Sep 18, 2013 4.529 4.648 4.514 4.640 16,878,216 +0.08(+1.72%)
Sep 17, 2013 4.562 4.577 4.536 4.562 9,975,742 +0.01(+0.25%)
Sep 16, 2013 4.561 4.578 4.545 4.550 17,287,830 +0.01(+0.25%)
Sep 13, 2013 4.514 4.539 4.479 4.539 10,742,340 -0.03(-0.70%)
Sep 12, 2013 4.610 4.610 4.550 4.571 8,458,464 -0.05(-1.13%)
Sep 11, 2013 4.675 4.682 4.594 4.623 16,047,879 -0.05(-1.09%)
Sep 10, 2013 4.669 4.685 4.625 4.674 18,592,490 +0.18(+3.89%)
Sep 09, 2013 4.423 4.506 4.423 4.499 13,467,895 +0.09(+1.99%)
Sep 06, 2013 4.447 4.451 4.374 4.411 10,188,634 +0.05(+1.04%)
Sep 05, 2013 4.332 4.381 4.316 4.366 13,210,626 -0.05(-1.20%)
Sep 04, 2013 4.393 4.437 4.366 4.419 15,146,882 +0.12(+2.75%)
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.