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 (%)
Sep 30, 2016 6.401 6.426 6.341 6.349 12,776,999 -0.04(-0.57%)
Sep 29, 2016 6.385 6.486 6.361 6.385 14,665,404 -0.01(-0.13%)
Sep 28, 2016 6.405 6.426 6.345 6.393 13,472,119 -0.01(-0.13%)
Sep 27, 2016 6.401 6.450 6.389 6.401 6,956,481 +0.02(+0.25%)
Sep 26, 2016 6.385 6.405 6.341 6.385 4,406,866 -0.04(-0.56%)
Sep 23, 2016 6.478 6.490 6.415 6.421 7,620,986 -0.12(-1.78%)
Sep 22, 2016 6.518 6.558 6.510 6.538 6,171,932 +0.05(+0.74%)
Sep 21, 2016 6.486 6.518 6.417 6.490 9,728,557 +0.03(+0.50%)
Sep 20, 2016 6.490 6.510 6.442 6.458 6,201,036 -0.03(-0.50%)
Sep 19, 2016 6.534 6.542 6.462 6.490 7,237,064 +0.02(+0.37%)
Sep 16, 2016 6.466 6.536 6.438 6.466 14,831,720 +0.01(+0.19%)
Sep 15, 2016 6.414 6.546 6.403 6.454 9,698,570 +0.04(+0.56%)
Sep 14, 2016 6.438 6.466 6.381 6.417 11,396,056 -0.04(-0.68%)
Sep 13, 2016 6.530 6.542 6.426 6.462 9,842,125 -0.13(-1.95%)
Sep 12, 2016 6.546 6.613 6.470 6.590 9,320,340 +0.12(+1.93%)
Sep 09, 2016 6.458 6.514 6.422 6.466 15,141,996 -0.01(-0.12%)
Sep 08, 2016 6.530 6.534 6.389 6.474 23,592,706 -0.14(-2.13%)
Sep 07, 2016 6.639 6.667 6.611 6.615 14,144,971 +0.00(+0.00%)
Sep 06, 2016 6.566 6.639 6.566 6.615 12,212,704 +0.06(+0.86%)
Sep 02, 2016 6.450 6.558 6.558 6.558 13,596,188 +0.08(+1.24%)
Sep 01, 2016 6.397 6.490 6.393 6.478 11,432,504 +0.10(+1.51%)
Aug 31, 2016 6.413 6.430 6.341 6.381 11,587,507 +0.00(+0.00%)
Aug 30, 2016 6.478 6.482 6.363 6.381 11,547,144 +0.04(+0.70%)
Aug 29, 2016 6.393 6.405 6.325 6.337 11,399,615 -0.06(-0.94%)
Aug 26, 2016 6.430 6.454 6.353 6.397 11,209,754 -0.06(-0.93%)
Aug 25, 2016 6.542 6.554 6.434 6.458 18,491,546 -0.14(-2.07%)
Aug 24, 2016 6.615 6.647 6.566 6.594 16,281,517 -0.06(-0.91%)
Aug 23, 2016 6.421 6.671 6.413 6.655 21,415,914 +0.30(+4.68%)
Aug 22, 2016 6.321 6.361 6.291 6.357 10,939,501 -0.04(-0.63%)
Aug 19, 2016 6.345 6.413 6.341 6.397 7,465,762 +0.01(+0.13%)
Aug 18, 2016 6.345 6.397 6.295 6.389 16,312,018 -0.02(-0.25%)
Aug 17, 2016 6.373 6.417 6.365 6.405 11,806,432 -0.01(-0.19%)
Aug 16, 2016 6.466 6.484 6.389 6.417 14,269,115 -0.10(-1.54%)
Aug 15, 2016 6.389 6.546 6.377 6.518 13,153,780 +0.02(+0.37%)
Aug 12, 2016 6.550 6.554 6.450 6.494 13,139,511 -0.12(-1.77%)
Aug 11, 2016 6.590 6.643 6.568 6.611 12,418,906 -0.03(-0.48%)
Aug 10, 2016 6.578 6.655 6.572 6.643 10,831,147 +0.06(+0.92%)
Aug 09, 2016 6.566 6.615 6.566 6.582 12,658,291 +0.04(+0.55%)
Aug 08, 2016 6.550 6.574 6.538 6.546 17,034,870 +0.01(+0.12%)
Aug 05, 2016 6.478 6.570 6.454 6.538 19,819,186 +0.06(+0.99%)
Aug 04, 2016 6.550 6.574 6.474 6.474 17,467,028 -0.10(-1.59%)
Aug 03, 2016 6.586 6.615 6.558 6.578 13,226,749 -0.02(-0.24%)
Aug 02, 2016 6.695 6.695 6.558 6.594 9,250,570 -0.07(-1.09%)
Aug 01, 2016 6.679 6.694 6.633 6.667 9,511,349 +0.06(+0.85%)
Jul 29, 2016 6.699 6.723 6.562 6.611 12,092,060 -0.06(-0.96%)
Jul 28, 2016 6.711 6.711 6.653 6.675 7,405,595 -0.04(-0.66%)
Jul 27, 2016 6.763 6.767 6.695 6.719 6,648,067 -0.02(-0.30%)
Jul 26, 2016 6.743 6.796 6.719 6.739 10,151,526 +0.02(+0.36%)
Jul 25, 2016 6.707 6.715 6.647 6.715 8,556,223 +0.05(+0.72%)
Jul 22, 2016 6.691 6.705 6.639 6.667 10,385,801 -0.02(-0.30%)
Jul 21, 2016 6.723 6.735 6.659 6.687 12,391,184 -0.05(-0.78%)
Jul 20, 2016 6.747 6.780 6.679 6.739 10,444,633 +0.04(+0.60%)
Jul 19, 2016 6.767 6.804 6.695 6.699 11,724,386 -0.07(-1.01%)
Jul 18, 2016 6.743 6.782 6.647 6.767 16,155,835 +0.00(+0.06%)
Jul 15, 2016 6.784 6.876 6.643 6.763 52,282,616 -0.66(-8.84%)
Jul 14, 2016 7.371 7.435 7.327 7.419 13,068,794 +0.05(+0.71%)
Jul 13, 2016 7.395 7.419 7.343 7.367 10,473,670 +0.02(+0.22%)
Jul 12, 2016 7.295 7.375 7.258 7.351 12,648,782 +0.06(+0.77%)
Jul 11, 2016 7.218 7.315 7.202 7.295 7,461,914 +0.12(+1.63%)
Jul 08, 2016 7.162 7.205 7.109 7.178 4,802,777 +0.07(+0.96%)
Jul 07, 2016 7.122 7.180 7.071 7.109 7,366,301 +0.02(+0.23%)
Jul 06, 2016 7.170 7.182 7.033 7.093 8,971,471 -0.08(-1.12%)
Jul 05, 2016 7.166 7.198 7.142 7.174 4,721,215 -0.03(-0.45%)
Jul 01, 2016 7.194 7.206 7.206 7.206 5,665,244 +0.02(+0.34%)
Jun 30, 2016 7.126 7.242 7.126 7.182 8,901,753 +0.03(+0.39%)
Jun 29, 2016 7.166 7.210 7.126 7.154 9,544,664 +0.09(+1.31%)
Jun 28, 2016 7.085 7.105 6.985 7.061 19,511,252 +0.09(+1.27%)
Jun 27, 2016 7.158 7.162 6.965 6.973 16,549,414 -0.30(-4.15%)
Jun 24, 2016 7.344 7.367 7.266 7.274 7,909,099 -0.36(-4.74%)
Jun 23, 2016 7.580 7.641 7.552 7.637 13,075,619 +0.16(+2.15%)
Jun 22, 2016 7.431 7.512 7.411 7.476 6,418,527 +0.02(+0.22%)
Jun 21, 2016 7.484 7.508 7.423 7.460 5,097,584 -0.03(-0.43%)
Jun 20, 2016 7.447 7.540 7.447 7.492 6,551,171 +0.14(+1.92%)
Jun 17, 2016 7.327 7.371 7.287 7.351 8,836,928 +0.01(+0.16%)
Jun 16, 2016 7.234 7.359 7.222 7.339 5,119,659 +0.05(+0.72%)
Jun 15, 2016 7.343 7.347 7.262 7.287 6,182,470 +0.02(+0.28%)
Jun 14, 2016 7.214 7.303 7.198 7.266 8,538,480 +0.05(+0.73%)
Jun 13, 2016 7.299 7.299 7.186 7.214 9,878,710 -0.06(-0.83%)
Jun 10, 2016 7.335 7.375 7.198 7.274 13,689,070 -0.06(-0.82%)
Jun 09, 2016 7.443 7.472 7.190 7.335 23,748,880 -0.43(-5.54%)
Jun 08, 2016 7.789 7.862 7.761 7.765 9,556,400 -0.10(-1.23%)
Jun 07, 2016 7.858 7.890 7.818 7.862 6,606,036 +0.02(+0.22%)
Jun 06, 2016 7.821 7.865 7.789 7.845 5,629,298 +0.04(+0.51%)
Jun 03, 2016 7.809 7.821 7.773 7.805 4,482,728 -0.02(-0.31%)
Jun 02, 2016 7.761 7.831 7.745 7.829 4,481,208 +0.05(+0.61%)
Jun 01, 2016 7.709 7.791 7.701 7.781 4,096,818 +0.04(+0.57%)
May 31, 2016 7.729 7.773 7.697 7.737 7,302,414 -0.02(-0.26%)
May 27, 2016 7.666 7.757 7.757 7.757 4,734,651 +0.12(+1.62%)
May 26, 2016 7.658 7.725 7.630 7.634 8,202,623 +0.15(+1.97%)
May 25, 2016 7.463 7.516 7.415 7.486 6,293,041 +0.09(+1.18%)
May 24, 2016 7.295 7.411 7.291 7.399 6,602,824 +0.08(+1.09%)
May 23, 2016 7.307 7.338 7.238 7.319 5,583,856 -0.03(-0.38%)
May 20, 2016 7.375 7.417 7.323 7.347 3,554,996 -0.00(-0.05%)
May 19, 2016 7.335 7.391 7.284 7.351 4,522,391 -0.07(-0.91%)
May 18, 2016 7.371 7.463 7.327 7.419 5,442,389 +0.09(+1.19%)
May 17, 2016 7.490 7.494 7.327 7.331 5,535,711 -0.18(-2.33%)
May 16, 2016 7.478 7.554 7.447 7.506 5,654,828 +0.12(+1.67%)
May 13, 2016 7.423 7.474 7.373 7.383 3,556,591 -0.07(-0.91%)
May 12, 2016 7.482 7.484 7.405 7.451 3,392,358 +0.02(+0.32%)
May 11, 2016 7.514 7.514 7.411 7.427 4,313,314 -0.13(-1.74%)
May 10, 2016 7.486 7.602 7.478 7.558 8,327,778 +0.12(+1.61%)
May 09, 2016 7.383 7.467 7.383 7.439 6,216,494 +0.12(+1.58%)
May 06, 2016 7.283 7.355 7.283 7.323 7,053,646 +0.00(+0.00%)
May 05, 2016 7.359 7.367 7.303 7.323 6,233,552 -0.02(-0.22%)
May 04, 2016 7.351 7.391 7.258 7.339 9,302,359 -0.03(-0.38%)
May 03, 2016 7.363 7.411 7.335 7.367 5,741,006 -0.11(-1.49%)
May 02, 2016 7.435 7.534 7.435 7.478 4,695,252 -0.00(-0.05%)
Apr 29, 2016 7.494 7.506 7.391 7.482 6,586,213 -0.04(-0.48%)
Apr 28, 2016 7.534 7.606 7.482 7.518 6,407,330 -0.13(-1.72%)
Apr 27, 2016 7.666 7.721 7.618 7.650 8,572,491 -0.00(-0.05%)
Apr 26, 2016 7.654 7.709 7.598 7.654 8,834,708 +0.06(+0.79%)
Apr 25, 2016 7.570 7.624 7.526 7.594 3,879,077 +0.00(+0.00%)
Apr 22, 2016 7.522 7.614 7.506 7.594 7,634,251 +0.06(+0.74%)
Apr 21, 2016 7.626 7.634 7.506 7.538 7,396,147 -0.16(-2.07%)
Apr 20, 2016 7.729 7.761 7.658 7.697 10,502,221 -0.00(-0.05%)
Apr 19, 2016 7.721 7.799 7.697 7.701 10,591,115 +0.02(+0.31%)
Apr 18, 2016 7.781 7.805 7.677 7.677 12,653,676 -0.28(-3.55%)
Apr 15, 2016 7.829 8.147 7.781 7.960 37,057,452 +0.62(+8.40%)
Apr 14, 2016 7.343 7.373 7.264 7.343 14,413,077 +0.04(+0.54%)
Apr 13, 2016 7.256 7.331 7.164 7.303 16,180,052 +0.06(+0.82%)
Apr 12, 2016 7.264 7.281 7.196 7.244 8,282,902 +0.01(+0.17%)
Apr 11, 2016 7.268 7.319 7.224 7.232 5,989,490 +0.05(+0.66%)
Apr 08, 2016 7.236 7.244 7.108 7.184 11,252,426 -0.02(-0.33%)
Apr 07, 2016 7.359 7.367 7.188 7.208 13,124,475 -0.27(-3.67%)
Apr 06, 2016 7.431 7.490 7.385 7.482 9,329,437 -0.00(-0.05%)
Apr 05, 2016 7.562 7.562 7.439 7.486 7,795,580 -0.18(-2.29%)
Apr 04, 2016 7.757 7.757 7.654 7.662 5,073,208 +0.00(+0.00%)
Apr 01, 2016 7.506 7.693 7.474 7.662 8,532,262 +0.09(+1.21%)
Mar 31, 2016 7.670 7.670 7.564 7.570 8,172,596 -0.06(-0.73%)
Mar 30, 2016 7.478 7.689 7.470 7.626 13,571,418 +0.19(+2.51%)
Mar 29, 2016 7.443 7.506 7.419 7.439 10,699,137 -0.02(-0.32%)
Mar 28, 2016 7.467 7.482 7.407 7.463 6,226,773 -0.02(-0.32%)
Mar 24, 2016 7.403 7.486 7.486 7.486 7,537,905 +0.06(+0.80%)
Mar 23, 2016 7.443 7.443 7.313 7.427 11,281,403 +0.06(+0.81%)
Mar 22, 2016 7.355 7.419 7.299 7.367 8,354,901 -0.07(-0.91%)
Mar 21, 2016 7.379 7.470 7.351 7.435 7,869,728 +0.06(+0.86%)
Mar 18, 2016 7.395 7.407 7.303 7.371 6,553,374 +0.08(+1.04%)
Mar 17, 2016 7.244 7.299 7.178 7.295 6,477,862 +0.06(+0.83%)
Mar 16, 2016 7.132 7.240 7.033 7.236 6,614,286 +0.17(+2.42%)
Mar 15, 2016 7.092 7.110 7.053 7.065 7,070,985 -0.11(-1.50%)
Mar 14, 2016 7.108 7.211 7.104 7.172 8,324,570 +0.02(+0.33%)
Mar 11, 2016 7.100 7.150 7.053 7.148 7,768,924 +0.08(+1.07%)
Mar 10, 2016 7.049 7.160 7.023 7.072 14,961,728 -0.03(-0.39%)
Mar 09, 2016 7.283 7.283 7.053 7.100 12,063,628 -0.03(-0.45%)
Mar 08, 2016 7.180 7.188 7.098 7.132 8,354,316 -0.20(-2.66%)
Mar 07, 2016 7.264 7.359 7.256 7.327 5,101,798 -0.01(-0.16%)
Mar 04, 2016 7.228 7.351 7.212 7.339 9,372,884 +0.10(+1.43%)
Mar 03, 2016 7.053 7.252 7.053 7.236 13,669,699 +0.20(+2.83%)
Mar 02, 2016 6.973 7.084 6.949 7.037 14,719,395 +0.10(+1.49%)
Mar 01, 2016 6.850 6.961 6.814 6.933 9,340,307 +0.24(+3.57%)
Feb 29, 2016 6.567 6.742 6.563 6.694 13,760,452 -0.03(-0.41%)
Feb 26, 2016 6.738 6.750 6.627 6.722 9,724,295 +0.01(+0.12%)
Feb 25, 2016 6.611 6.730 6.607 6.714 10,354,684 +0.01(+0.18%)
Feb 24, 2016 6.595 6.710 6.567 6.702 10,573,080 +0.08(+1.14%)
Feb 23, 2016 6.663 6.714 6.615 6.627 10,958,885 -0.10(-1.42%)
Feb 22, 2016 6.659 6.770 6.637 6.722 15,498,520 +0.20(+3.05%)
Feb 19, 2016 6.543 6.563 6.464 6.523 13,729,530 -0.01(-0.12%)
Feb 18, 2016 6.659 6.667 6.523 6.531 17,672,758 -0.03(-0.42%)
Feb 17, 2016 6.531 6.579 6.466 6.559 39,037,508 +0.11(+1.67%)
Feb 16, 2016 6.396 6.483 6.372 6.452 26,624,046 +0.04(+0.68%)
Feb 12, 2016 6.519 6.408 6.408 6.408 11,235,125 -0.04(-0.68%)
Feb 11, 2016 6.372 6.472 6.332 6.452 18,357,994 -0.06(-0.86%)
Feb 10, 2016 6.559 6.659 6.499 6.507 11,281,330 +0.00(+0.06%)
Feb 09, 2016 6.499 6.563 6.424 6.503 20,514,082 -0.08(-1.27%)
Feb 08, 2016 6.766 6.806 6.472 6.587 25,743,530 -0.32(-4.61%)
Feb 05, 2016 7.053 7.069 6.889 6.905 9,716,599 -0.20(-2.75%)
Feb 04, 2016 7.096 7.120 7.033 7.100 7,954,393 +0.08(+1.08%)
Feb 03, 2016 7.045 7.069 6.903 7.025 9,828,872 +0.04(+0.51%)
Feb 02, 2016 7.049 7.124 6.957 6.989 8,468,248 -0.08(-1.18%)
Feb 01, 2016 7.116 7.116 7.025 7.072 9,775,081 -0.06(-0.78%)
Jan 29, 2016 7.065 7.168 7.041 7.128 12,059,744 +0.24(+3.53%)
Jan 28, 2016 6.941 6.981 6.870 6.885 6,850,961 -0.05(-0.69%)
Jan 27, 2016 6.977 7.061 6.909 6.933 15,949,224 -0.04(-0.57%)
Jan 26, 2016 7.108 7.144 6.957 6.973 12,748,462 -0.12(-1.63%)
Jan 25, 2016 7.104 7.136 7.045 7.088 9,269,963 -0.04(-0.50%)
Jan 22, 2016 7.092 7.164 7.078 7.124 8,256,623 +0.01(+0.17%)
Jan 21, 2016 6.973 7.166 6.905 7.112 16,548,465 +0.18(+2.58%)
Jan 20, 2016 6.838 6.977 6.782 6.933 19,444,668 -0.02(-0.34%)
Jan 19, 2016 6.941 6.985 6.878 6.957 15,970,048 +0.06(+0.92%)
Jan 15, 2016 6.897 6.893 6.893 6.893 15,582,090 -0.21(-2.97%)
Jan 14, 2016 7.080 7.192 6.901 7.104 29,513,458 +0.55(+8.44%)
Jan 13, 2016 6.667 6.758 6.543 6.551 21,005,190 -0.04(-0.66%)
Jan 12, 2016 6.452 6.655 6.452 6.595 14,900,472 +0.13(+1.97%)
Jan 11, 2016 6.440 6.523 6.428 6.468 12,272,132 +0.03(+0.49%)
Jan 08, 2016 6.428 6.511 6.412 6.436 10,235,383 +0.04(+0.68%)
Jan 07, 2016 6.292 6.479 6.273 6.392 9,862,352 -0.00(-0.06%)
Jan 06, 2016 6.404 6.487 6.368 6.396 8,846,791 -0.05(-0.80%)
Jan 05, 2016 6.487 6.527 6.422 6.448 9,127,916 -0.02(-0.25%)
Jan 04, 2016 6.551 6.551 6.460 6.464 10,324,473 -0.20(-3.04%)
Dec 31, 2015 6.742 6.667 6.667 6.667 3,700,234 -0.03(-0.42%)
Dec 30, 2015 6.682 6.718 6.667 6.694 4,032,645 -0.05(-0.77%)
Dec 29, 2015 6.730 6.784 6.726 6.746 4,810,915 +0.04(+0.65%)
Dec 28, 2015 6.706 6.762 6.667 6.702 4,142,438 -0.00(-0.06%)
Dec 24, 2015 6.710 6.706 6.706 6.706 1,342,204 -0.00(-0.06%)
Dec 23, 2015 6.730 6.730 6.659 6.710 5,152,494 +0.03(+0.42%)
Dec 22, 2015 6.595 6.690 6.591 6.682 7,818,065 +0.09(+1.39%)
Dec 21, 2015 6.663 6.698 6.548 6.591 10,738,453 +0.08(+1.28%)
Dec 18, 2015 6.563 6.643 6.499 6.507 9,536,466 -0.11(-1.68%)
Dec 17, 2015 6.766 6.774 6.575 6.619 15,199,998 -0.12(-1.71%)
Dec 16, 2015 6.790 6.790 6.674 6.734 7,161,186 +0.05(+0.77%)
Dec 15, 2015 6.667 6.742 6.667 6.682 9,049,270 +0.11(+1.63%)
Dec 14, 2015 6.543 6.625 6.489 6.575 13,324,278 +0.12(+1.79%)
Dec 11, 2015 6.468 6.499 6.399 6.460 8,184,354 -0.08(-1.22%)
Dec 10, 2015 6.507 6.549 6.479 6.539 11,956,109 +0.12(+1.92%)
Dec 09, 2015 6.324 6.472 6.320 6.416 9,880,601 +0.08(+1.26%)
Dec 08, 2015 6.436 6.436 6.316 6.336 12,756,693 -0.16(-2.39%)
Dec 07, 2015 6.448 6.533 6.436 6.491 5,099,640 -0.02(-0.37%)
Dec 04, 2015 6.420 6.539 6.416 6.515 4,398,362 +0.10(+1.49%)
Dec 03, 2015 6.479 6.487 6.396 6.420 5,063,992 -0.05(-0.80%)
Dec 02, 2015 6.535 6.547 6.456 6.472 8,012,074 -0.12(-1.81%)
Dec 01, 2015 6.647 6.673 6.531 6.591 7,622,010 -0.05(-0.72%)
Nov 30, 2015 6.623 6.764 6.547 6.639 17,940,632 +0.08(+1.28%)
Nov 27, 2015 6.495 6.643 6.481 6.555 8,427,482 +0.12(+1.86%)
Nov 25, 2015 6.472 6.436 6.436 6.436 5,739,923 -0.03(-0.43%)
Nov 24, 2015 6.404 6.475 6.316 6.464 6,718,768 +0.00(+0.00%)
Nov 23, 2015 6.468 6.503 6.448 6.464 4,521,459 +0.01(+0.19%)
Nov 20, 2015 6.535 6.551 6.400 6.452 6,286,192 -0.03(-0.49%)
Nov 19, 2015 6.479 6.539 6.392 6.483 9,139,692 +0.07(+1.12%)
Nov 18, 2015 6.360 6.436 6.257 6.412 16,145,017 +0.00(+0.00%)
Nov 17, 2015 6.491 6.535 6.312 6.412 21,133,566 -0.32(-4.73%)
Nov 16, 2015 6.774 6.774 6.615 6.730 19,302,818 -0.04(-0.65%)
Nov 13, 2015 6.862 6.881 6.734 6.774 11,989,051 -0.14(-1.96%)
Nov 12, 2015 6.917 6.989 6.897 6.909 5,042,783 -0.04(-0.63%)
Nov 11, 2015 6.961 6.981 6.909 6.953 5,571,788 +0.00(+0.06%)
Nov 10, 2015 6.949 6.961 6.883 6.949 6,241,388 -0.08(-1.13%)
Nov 09, 2015 7.088 7.124 6.923 7.029 10,489,703 -0.10(-1.34%)
Nov 06, 2015 7.204 7.232 7.072 7.124 8,602,074 -0.08(-1.05%)
Nov 05, 2015 7.192 7.236 7.188 7.200 10,708,725 -0.02(-0.33%)
Nov 04, 2015 7.299 7.303 7.220 7.224 4,840,324 -0.08(-1.09%)
Nov 03, 2015 7.240 7.405 7.148 7.303 7,384,587 +0.04(+0.49%)
Nov 02, 2015 7.196 7.301 7.128 7.268 6,261,411 +0.04(+0.55%)
Oct 30, 2015 7.240 7.244 7.176 7.228 4,845,576 -0.05(-0.71%)
Oct 29, 2015 7.311 7.351 7.232 7.279 6,576,505 -0.12(-1.67%)
Oct 28, 2015 7.355 7.451 7.301 7.403 8,576,815 +0.04(+0.54%)
Oct 27, 2015 7.363 7.411 7.295 7.363 5,580,869 +0.00(+0.00%)
Oct 26, 2015 7.359 7.415 7.343 7.363 5,521,975 -0.05(-0.64%)
Oct 23, 2015 7.319 7.427 7.264 7.411 10,741,381 +0.18(+2.53%)
Oct 22, 2015 7.072 7.238 7.049 7.228 6,534,834 +0.20(+2.89%)
Oct 21, 2015 7.208 7.212 7.001 7.025 10,960,055 -0.16(-2.22%)
Oct 20, 2015 7.208 7.228 7.137 7.184 19,358,082 +0.05(+0.73%)
Oct 19, 2015 7.164 7.192 7.092 7.132 9,727,765 -0.05(-0.67%)
Oct 16, 2015 6.965 7.192 6.921 7.180 15,647,034 +0.23(+3.38%)
Oct 15, 2015 6.925 6.949 6.870 6.945 11,025,862 +0.08(+1.18%)
Oct 14, 2015 6.979 7.022 6.833 6.864 15,527,056 -0.05(-0.74%)
Oct 13, 2015 7.014 7.014 6.801 6.915 20,787,276 -0.14(-1.96%)
Oct 12, 2015 7.369 7.507 6.963 7.054 33,479,564 -0.50(-6.63%)
Oct 09, 2015 7.653 7.653 7.499 7.555 20,396,786 -0.00(-0.05%)
Oct 08, 2015 7.440 7.559 7.440 7.559 14,425,601 +0.06(+0.79%)
Oct 07, 2015 7.452 7.499 7.428 7.499 9,703,881 +0.00(+0.05%)
Oct 06, 2015 7.531 7.551 7.474 7.495 13,390,260 -0.17(-2.26%)
Oct 05, 2015 7.515 7.677 7.499 7.669 9,849,520 +0.22(+2.91%)
Oct 02, 2015 7.393 7.456 7.251 7.452 12,933,867 +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.