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

Infosys Ltd ADR (NY: INFY )

17.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2019 10.00 10.08 9.986 10.04 13,733,965 +0.14(+1.43%)
Sep 27, 2019 9.853 9.906 9.761 9.897 11,903,864 +0.07(+0.72%)
Sep 26, 2019 9.774 9.862 9.712 9.827 10,983,393 +0.06(+0.63%)
Sep 25, 2019 9.827 9.845 9.739 9.765 19,579,298 +0.02(+0.18%)
Sep 24, 2019 9.933 9.942 9.721 9.747 15,979,058 +0.04(+0.36%)
Sep 23, 2019 9.694 9.774 9.544 9.712 21,133,048 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,925,752 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,187,833 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,658,872 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,282,310 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,438,024 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,621,860 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,037,716 +0.09(+0.86%)
Sep 11, 2019 10.29 10.29 10.21 10.22 10,220,456 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.14 10.26 10,648,240 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,456,447 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,733,972 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,383,878 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,878,526 +0.35(+3.55%)
Sep 03, 2019 10.06 10.07 9.906 9.959 10,479,759 -0.19(-1.83%)
Aug 30, 2019 10.14 10.15 10.04 10.14 8,004,168 +0.09(+0.88%)
Aug 29, 2019 9.959 10.14 9.959 10.06 12,382,451 +0.17(+1.70%)
Aug 28, 2019 9.880 9.942 9.827 9.889 6,252,674 +0.04(+0.45%)
Aug 27, 2019 9.800 9.853 9.783 9.845 7,892,892 +0.02(+0.18%)
Aug 26, 2019 9.809 9.915 9.800 9.827 6,913,928 +0.02(+0.18%)
Aug 23, 2019 9.942 9.995 9.800 9.809 9,528,437 -0.09(-0.89%)
Aug 22, 2019 9.959 9.999 9.880 9.897 7,194,982 -0.08(-0.80%)
Aug 21, 2019 10.07 10.11 9.959 9.977 7,999,480 -0.03(-0.26%)
Aug 20, 2019 9.924 10.06 9.880 10.00 15,333,906 +0.18(+1.80%)
Aug 19, 2019 9.774 9.871 9.765 9.827 12,686,912 +0.05(+0.54%)
Aug 16, 2019 9.641 9.792 9.633 9.774 10,669,883 +0.12(+1.28%)
Aug 15, 2019 9.597 9.756 9.509 9.650 16,891,736 +0.12(+1.30%)
Aug 14, 2019 9.677 9.686 9.527 9.527 9,331,343 -0.24(-2.44%)
Aug 13, 2019 9.580 9.800 9.518 9.765 14,224,056 -0.04(-0.36%)
Aug 12, 2019 9.765 9.822 9.747 9.800 5,037,519 -0.03(-0.27%)
Aug 09, 2019 9.933 9.942 9.783 9.827 6,917,880 -0.11(-1.07%)
Aug 08, 2019 9.933 10.02 9.889 9.933 13,451,181 +0.08(+0.81%)
Aug 07, 2019 9.668 9.853 9.602 9.853 16,060,061 +0.14(+1.45%)
Aug 06, 2019 9.721 9.743 9.633 9.712 17,402,918 +0.09(+0.92%)
Aug 05, 2019 9.703 9.739 9.571 9.624 8,078,383 -0.16(-1.62%)
Aug 02, 2019 9.880 9.897 9.752 9.783 11,476,416 -0.16(-1.60%)
Aug 01, 2019 9.897 10.06 9.889 9.942 10,674,372 -0.05(-0.53%)
Jul 31, 2019 10.14 10.17 9.875 9.995 23,078,744 -0.09(-0.88%)
Jul 30, 2019 10.13 10.14 10.06 10.08 6,089,654 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.16 6,889,214 +0.03(+0.26%)
Jul 26, 2019 10.14 10.21 10.12 10.14 4,791,061 -0.04(-0.35%)
Jul 25, 2019 10.17 10.20 10.13 10.17 7,962,572 +0.05(+0.52%)
Jul 24, 2019 10.14 10.21 10.11 10.12 10,308,503 -0.03(-0.26%)
Jul 23, 2019 10.14 10.18 10.10 10.14 7,719,389 +0.03(+0.26%)
Jul 22, 2019 10.11 10.17 10.10 10.12 7,226,488 +0.06(+0.61%)
Jul 19, 2019 10.16 10.19 10.05 10.06 11,696,369 -0.14(-1.39%)
Jul 18, 2019 10.15 10.23 10.14 10.20 10,820,989 +0.05(+0.52%)
Jul 17, 2019 10.24 10.28 10.14 10.14 10,587,551 -0.04(-0.35%)
Jul 16, 2019 10.18 10.23 10.14 10.18 9,764,837 +0.03(+0.26%)
Jul 15, 2019 10.15 10.27 10.10 10.15 15,120,026 +0.09(+0.88%)
Jul 12, 2019 10.01 10.21 9.950 10.07 46,874,048 +0.60(+6.34%)
Jul 11, 2019 9.332 9.465 9.297 9.465 17,891,898 +0.21(+2.29%)
Jul 10, 2019 9.315 9.368 9.218 9.253 16,937,522 +0.05(+0.58%)
Jul 09, 2019 9.306 9.315 9.156 9.200 26,634,198 -0.12(-1.33%)
Jul 08, 2019 9.359 9.377 9.315 9.324 15,363,080 -0.11(-1.22%)
Jul 05, 2019 9.332 9.447 9.302 9.438 21,330,818 -0.04(-0.47%)
Jul 03, 2019 9.438 9.509 9.421 9.483 7,791,690 -0.02(-0.19%)
Jul 02, 2019 9.474 9.527 9.460 9.500 7,936,398 +0.05(+0.56%)
Jul 01, 2019 9.447 9.447 9.372 9.447 10,082,691 +0.00(+0.00%)
Jun 28, 2019 9.394 9.456 9.385 9.447 7,152,670 +0.07(+0.75%)
Jun 27, 2019 9.350 9.421 9.288 9.377 8,649,674 -0.04(-0.38%)
Jun 26, 2019 9.412 9.430 9.359 9.412 5,012,757 +0.01(+0.09%)
Jun 25, 2019 9.447 9.447 9.368 9.403 9,082,047 -0.03(-0.28%)
Jun 24, 2019 9.465 9.509 9.403 9.430 7,729,851 -0.04(-0.37%)
Jun 21, 2019 9.465 9.527 9.430 9.465 10,147,069 -0.04(-0.46%)
Jun 20, 2019 9.527 9.535 9.425 9.509 16,984,978 +0.15(+1.60%)
Jun 19, 2019 9.518 9.535 9.350 9.359 19,449,632 -0.13(-1.40%)
Jun 18, 2019 9.527 9.562 9.483 9.491 10,811,573 +0.13(+1.42%)
Jun 17, 2019 9.288 9.399 9.244 9.359 6,060,576 +0.00(+0.00%)
Jun 14, 2019 9.350 9.421 9.332 9.359 5,562,030 -0.02(-0.19%)
Jun 13, 2019 9.385 9.443 9.306 9.377 12,746,017 -0.03(-0.28%)
Jun 12, 2019 9.412 9.490 9.377 9.403 8,309,885 -0.03(-0.37%)
Jun 11, 2019 9.438 9.442 9.333 9.438 7,560,731 +0.05(+0.56%)
Jun 10, 2019 9.368 9.412 9.342 9.385 6,959,514 +0.13(+1.41%)
Jun 07, 2019 9.159 9.294 9.159 9.255 5,269,061 +0.09(+0.95%)
Jun 06, 2019 9.107 9.211 9.107 9.168 5,821,631 +0.08(+0.86%)
Jun 05, 2019 9.194 9.203 9.081 9.089 8,850,036 -0.12(-1.32%)
Jun 04, 2019 9.142 9.229 9.068 9.211 10,286,988 +0.11(+1.24%)
Jun 03, 2019 9.194 9.255 9.059 9.098 18,972,020 -0.02(-0.19%)
May 31, 2019 9.142 9.168 9.063 9.115 9,764,085 -0.09(-0.95%)
May 30, 2019 9.037 9.229 9.028 9.203 9,533,517 +0.26(+2.92%)
May 29, 2019 8.994 9.002 8.907 8.941 9,958,800 -0.03(-0.29%)
May 28, 2019 9.055 9.098 8.967 8.967 13,457,439 +0.06(+0.68%)
May 24, 2019 8.941 9.011 8.907 8.907 12,168,437 +0.06(+0.69%)
May 23, 2019 8.776 8.872 8.715 8.846 6,689,410 -0.05(-0.59%)
May 22, 2019 8.872 8.985 8.859 8.898 9,922,959 +0.03(+0.39%)
May 21, 2019 8.880 8.885 8.814 8.863 15,897,926 -0.02(-0.20%)
May 20, 2019 8.976 9.020 8.837 8.880 19,704,910 +0.03(+0.29%)
May 17, 2019 9.055 9.089 8.837 8.854 14,274,270 -0.30(-3.24%)
May 16, 2019 9.124 9.194 9.111 9.150 9,766,282 +0.10(+1.16%)
May 15, 2019 8.907 9.046 8.872 9.046 13,336,770 +0.16(+1.76%)
May 14, 2019 8.837 8.959 8.819 8.889 6,760,112 +0.09(+0.99%)
May 13, 2019 8.854 8.863 8.741 8.802 15,286,643 -0.13(-1.46%)
May 10, 2019 8.907 8.941 8.802 8.933 21,842,012 +0.05(+0.59%)
May 09, 2019 9.002 9.015 8.872 8.880 20,816,672 -0.17(-1.83%)
May 08, 2019 9.072 9.081 8.933 9.046 13,616,012 +0.04(+0.48%)
May 07, 2019 9.089 9.107 8.959 9.002 15,232,723 -0.10(-1.05%)
May 06, 2019 8.976 9.159 8.976 9.098 15,071,585 +0.10(+1.16%)
May 03, 2019 9.194 9.194 8.772 8.994 35,124,472 -0.21(-2.27%)
May 02, 2019 9.264 9.333 9.115 9.203 14,376,363 -0.17(-1.86%)
May 01, 2019 9.412 9.472 9.368 9.377 10,581,183 +0.01(+0.09%)
Apr 30, 2019 9.420 9.472 9.359 9.368 9,685,291 +0.01(+0.09%)
Apr 29, 2019 9.307 9.381 9.281 9.359 7,990,605 +0.09(+0.94%)
Apr 26, 2019 9.264 9.298 9.194 9.272 6,164,275 +0.11(+1.24%)
Apr 25, 2019 9.203 9.203 9.055 9.159 8,074,816 -0.05(-0.57%)
Apr 24, 2019 9.246 9.311 9.194 9.211 13,937,866 +0.04(+0.47%)
Apr 23, 2019 9.124 9.264 9.120 9.168 15,293,354 +0.07(+0.77%)
Apr 22, 2019 9.089 9.115 9.046 9.098 8,490,962 +0.05(+0.58%)
Apr 18, 2019 9.098 9.133 8.998 9.046 21,027,314 -0.02(-0.19%)
Apr 17, 2019 9.072 9.107 9.028 9.063 11,495,509 +0.03(+0.39%)
Apr 16, 2019 9.194 9.203 9.020 9.028 24,616,392 -0.17(-1.89%)
Apr 15, 2019 9.237 9.237 9.142 9.203 18,319,118 +0.02(+0.19%)
Apr 12, 2019 9.229 9.324 9.098 9.185 31,690,174 -0.37(-3.83%)
Apr 11, 2019 9.620 9.629 9.490 9.551 22,624,264 -0.10(-0.99%)
Apr 10, 2019 9.681 9.725 9.612 9.647 17,402,756 -0.06(-0.63%)
Apr 09, 2019 9.777 9.803 9.699 9.708 18,223,032 -0.14(-1.41%)
Apr 08, 2019 9.821 9.908 9.812 9.847 5,466,360 -0.01(-0.09%)
Apr 05, 2019 9.725 9.890 9.708 9.856 10,521,468 +0.22(+2.26%)
Apr 04, 2019 9.655 9.708 9.577 9.638 6,499,582 -0.11(-1.16%)
Apr 03, 2019 9.751 9.816 9.716 9.751 8,633,198 +0.02(+0.18%)
Apr 02, 2019 9.716 9.803 9.664 9.734 8,800,018 +0.08(+0.81%)
Apr 01, 2019 9.638 9.712 9.603 9.655 6,622,124 +0.14(+1.46%)
Mar 29, 2019 9.516 9.603 9.503 9.516 6,733,404 +0.04(+0.46%)
Mar 28, 2019 9.499 9.525 9.429 9.472 6,236,783 +0.13(+1.40%)
Mar 27, 2019 9.394 9.425 9.290 9.342 6,483,652 -0.08(-0.83%)
Mar 26, 2019 9.455 9.472 9.377 9.420 5,085,073 +0.00(+0.00%)
Mar 25, 2019 9.455 9.472 9.377 9.420 8,410,509 -0.05(-0.55%)
Mar 22, 2019 9.620 9.677 9.455 9.472 9,792,110 -0.16(-1.63%)
Mar 21, 2019 9.525 9.642 9.525 9.629 5,867,008 +0.10(+1.10%)
Mar 20, 2019 9.551 9.607 9.472 9.525 8,748,196 +0.03(+0.37%)
Mar 19, 2019 9.403 9.499 9.394 9.490 8,274,648 +0.16(+1.68%)
Mar 18, 2019 9.316 9.351 9.298 9.333 6,694,852 +0.02(+0.19%)
Mar 15, 2019 9.307 9.377 9.307 9.316 8,164,322 +0.09(+0.94%)
Mar 14, 2019 9.159 9.237 9.120 9.229 6,850,761 +0.04(+0.47%)
Mar 13, 2019 9.168 9.229 9.124 9.185 12,416,169 +0.03(+0.29%)
Mar 12, 2019 9.168 9.185 9.107 9.159 10,486,223 -0.03(-0.28%)
Mar 11, 2019 9.124 9.203 9.107 9.185 6,314,201 +0.07(+0.76%)
Mar 08, 2019 9.063 9.124 9.020 9.115 7,058,456 -0.02(-0.19%)
Mar 07, 2019 9.272 9.324 9.124 9.133 9,538,185 -0.19(-2.05%)
Mar 06, 2019 9.316 9.359 9.298 9.324 6,922,083 -0.05(-0.56%)
Mar 05, 2019 9.333 9.398 9.272 9.377 6,404,516 +0.04(+0.47%)
Mar 04, 2019 9.446 9.455 9.281 9.333 6,490,641 -0.10(-1.11%)
Mar 01, 2019 9.394 9.464 9.351 9.438 9,202,537 +0.10(+1.12%)
Feb 28, 2019 9.307 9.377 9.272 9.333 7,827,685 +0.02(+0.19%)
Feb 27, 2019 9.237 9.342 9.198 9.316 7,825,252 -0.03(-0.28%)
Feb 26, 2019 9.316 9.368 9.246 9.342 7,286,356 -0.07(-0.74%)
Feb 25, 2019 9.429 9.499 9.385 9.412 8,937,422 +0.16(+1.69%)
Feb 22, 2019 9.194 9.294 9.185 9.255 5,334,760 +0.07(+0.76%)
Feb 21, 2019 9.229 9.242 9.133 9.185 7,940,413 -0.13(-1.40%)
Feb 20, 2019 9.246 9.342 9.246 9.316 7,688,345 +0.13(+1.42%)
Feb 19, 2019 9.115 9.203 9.037 9.185 15,440,954 -0.18(-1.95%)
Feb 15, 2019 9.298 9.385 9.264 9.368 10,646,779 +0.00(+0.00%)
Feb 14, 2019 9.272 9.368 9.246 9.368 9,698,001 -0.03(-0.37%)
Feb 13, 2019 9.446 9.464 9.377 9.403 10,948,727 +0.03(+0.28%)
Feb 12, 2019 9.446 9.446 9.368 9.377 7,236,782 -0.04(-0.46%)
Feb 11, 2019 9.455 9.481 9.394 9.420 6,810,666 -0.03(-0.37%)
Feb 08, 2019 9.429 9.481 9.412 9.455 4,713,026 +0.01(+0.09%)
Feb 07, 2019 9.455 9.516 9.403 9.446 8,173,605 -0.04(-0.46%)
Feb 06, 2019 9.499 9.525 9.446 9.490 6,292,423 +0.05(+0.55%)
Feb 05, 2019 9.446 9.507 9.420 9.438 7,955,529 -0.03(-0.28%)
Feb 04, 2019 9.429 9.472 9.394 9.464 8,551,958 -0.03(-0.28%)
Feb 01, 2019 9.446 9.512 9.412 9.490 7,639,644 +0.09(+0.93%)
Jan 31, 2019 9.298 9.420 9.298 9.403 11,893,590 +0.18(+1.98%)
Jan 30, 2019 9.107 9.255 9.063 9.220 8,070,014 +0.10(+1.05%)
Jan 29, 2019 9.133 9.168 9.072 9.124 9,500,117 -0.03(-0.38%)
Jan 28, 2019 9.133 9.203 9.089 9.159 5,963,727 -0.03(-0.28%)
Jan 25, 2019 9.150 9.207 9.063 9.185 10,152,424 +0.10(+1.15%)
Jan 24, 2019 9.168 9.185 9.081 9.081 7,612,495 -0.04(-0.42%)
Jan 23, 2019 9.145 9.145 9.032 9.119 9,362,787 +0.00(+0.00%)
Jan 22, 2019 9.214 9.244 9.067 9.119 12,052,897 -0.12(-1.31%)
Jan 18, 2019 9.179 9.257 9.162 9.240 11,742,188 +0.08(+0.85%)
Jan 17, 2019 9.128 9.205 9.093 9.162 11,063,656 -0.03(-0.28%)
Jan 16, 2019 9.153 9.210 9.136 9.188 13,912,845 +0.10(+1.14%)
Jan 15, 2019 9.153 9.162 9.058 9.084 14,034,159 +0.10(+1.16%)
Jan 14, 2019 8.816 9.015 8.772 8.980 39,436,560 -0.03(-0.38%)
Jan 11, 2019 8.816 9.249 8.764 9.015 46,797,852 +0.46(+5.36%)
Jan 10, 2019 8.469 8.565 8.400 8.556 16,107,392 +0.01(+0.10%)
Jan 09, 2019 8.452 8.565 8.435 8.547 11,124,023 +0.10(+1.23%)
Jan 08, 2019 8.504 8.530 8.417 8.443 10,845,006 +0.03(+0.41%)
Jan 07, 2019 8.400 8.495 8.365 8.409 8,929,350 +0.07(+0.83%)
Jan 04, 2019 8.244 8.417 8.227 8.339 8,220,548 +0.14(+1.69%)
Jan 03, 2019 8.270 8.305 8.201 8.201 10,860,267 -0.12(-1.46%)
Jan 02, 2019 8.227 8.426 8.201 8.322 11,337,195 +0.08(+0.95%)
Dec 31, 2018 8.201 8.253 8.127 8.244 8,348,148 +0.08(+0.95%)
Dec 28, 2018 8.210 8.227 8.123 8.166 7,873,661 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.036 8.184 11,381,790 +0.06(+0.75%)
Dec 26, 2018 7.924 8.123 7.898 8.123 10,397,606 +0.26(+3.30%)
Dec 24, 2018 7.958 8.002 7.855 7.863 9,919,993 -0.02(-0.22%)
Dec 21, 2018 7.976 8.062 7.880 7.880 17,651,736 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.915 8.036 27,192,928 -0.13(-1.59%)
Dec 19, 2018 8.218 8.296 8.123 8.166 9,440,524 -0.10(-1.15%)
Dec 18, 2018 8.383 8.417 8.227 8.262 11,250,131 -0.05(-0.63%)
Dec 17, 2018 8.504 8.513 8.262 8.313 12,148,419 -0.25(-2.93%)
Dec 14, 2018 8.651 8.669 8.547 8.565 9,006,471 +0.02(+0.20%)
Dec 13, 2018 8.599 8.643 8.526 8.547 9,205,335 +0.18(+2.17%)
Dec 12, 2018 8.461 8.504 8.365 8.365 6,297,184 -0.03(-0.31%)
Dec 11, 2018 8.357 8.461 8.331 8.391 9,183,359 +0.10(+1.25%)
Dec 10, 2018 8.270 8.305 8.166 8.288 8,927,328 -0.10(-1.24%)
Dec 07, 2018 8.513 8.634 8.357 8.391 13,109,989 -0.12(-1.42%)
Dec 06, 2018 8.461 8.539 8.409 8.513 19,835,548 -0.02(-0.20%)
Dec 04, 2018 8.608 8.703 8.513 8.530 10,991,947 -0.04(-0.51%)
Dec 03, 2018 8.582 8.608 8.539 8.573 15,232,564 +0.03(+0.41%)
Nov 30, 2018 8.487 8.539 8.443 8.539 12,082,378 +0.16(+1.86%)
Nov 29, 2018 8.478 8.487 8.365 8.383 14,297,703 -0.16(-1.83%)
Nov 28, 2018 8.339 8.565 8.279 8.539 16,084,401 +0.51(+6.36%)
Nov 27, 2018 8.010 8.062 7.958 8.028 6,303,366 +0.08(+0.98%)
Nov 26, 2018 7.855 7.976 7.846 7.950 6,988,417 +0.08(+0.99%)
Nov 23, 2018 7.837 7.932 7.837 7.872 3,647,161 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.950 7.958 7.837 7.872 8,208,515 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.971 8.045 7,513,974 -0.03(-0.43%)
Nov 16, 2018 8.036 8.114 8.010 8.080 5,438,525 +0.00(+0.00%)
Nov 15, 2018 8.028 8.114 7.932 8.080 8,107,378 +0.07(+0.86%)
Nov 14, 2018 8.149 8.175 7.937 8.010 6,242,399 -0.13(-1.60%)
Nov 13, 2018 8.114 8.192 8.080 8.140 6,856,643 +0.05(+0.64%)
Nov 12, 2018 8.158 8.201 8.028 8.088 8,881,559 -0.13(-1.58%)
Nov 09, 2018 8.149 8.227 8.110 8.218 6,141,652 -0.02(-0.21%)
Nov 08, 2018 8.322 8.357 8.188 8.236 5,839,704 -0.09(-1.04%)
Nov 07, 2018 8.331 8.387 8.296 8.322 7,265,124 +0.11(+1.37%)
Nov 06, 2018 8.175 8.270 8.132 8.210 7,969,296 +0.07(+0.85%)
Nov 05, 2018 8.045 8.201 8.045 8.140 10,670,027 +0.13(+1.62%)
Nov 02, 2018 8.088 8.149 7.993 8.010 9,587,310 -0.04(-0.54%)
Nov 01, 2018 8.132 8.140 7.976 8.054 13,986,868 -0.15(-1.80%)
Oct 31, 2018 8.184 8.262 8.149 8.201 10,495,790 +0.24(+3.05%)
Oct 30, 2018 7.932 8.071 7.880 7.958 15,507,703 +0.19(+2.45%)
Oct 29, 2018 7.863 7.880 7.690 7.768 11,106,718 -0.04(-0.55%)
Oct 26, 2018 7.785 7.837 7.664 7.811 9,985,468 -0.08(-0.99%)
Oct 25, 2018 7.863 7.967 7.833 7.889 10,538,485 +0.13(+1.62%)
Oct 24, 2018 7.969 8.029 7.751 7.764 13,656,518 -0.29(-3.62%)
Oct 23, 2018 7.918 8.072 7.901 8.055 11,990,957 -0.07(-0.84%)
Oct 22, 2018 8.201 8.209 8.055 8.124 11,187,009 -0.09(-1.04%)
Oct 19, 2018 8.226 8.363 8.175 8.209 10,096,568 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.012 8.175 24,899,778 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.346 8.398 24,150,276 -0.36(-4.11%)
Oct 16, 2018 8.526 9.015 8.492 8.758 32,092,684 +0.27(+3.13%)
Oct 15, 2018 8.441 8.535 8.389 8.492 19,876,934 +0.15(+1.75%)
Oct 12, 2018 8.269 8.363 8.201 8.346 13,448,826 +0.19(+2.31%)
Oct 11, 2018 8.166 8.295 8.106 8.158 21,856,654 -0.19(-2.26%)
Oct 10, 2018 8.406 8.432 8.252 8.346 27,132,668 -0.24(-2.79%)
Oct 09, 2018 8.543 8.599 8.509 8.586 10,299,299 -0.01(-0.10%)
Oct 08, 2018 8.543 8.629 8.501 8.595 10,609,641 -0.12(-1.38%)
Oct 05, 2018 8.586 8.732 8.578 8.715 9,682,175 +0.15(+1.70%)
Oct 04, 2018 8.406 8.582 8.398 8.569 17,394,494 -0.03(-0.40%)
Oct 03, 2018 8.672 8.698 8.578 8.603 11,755,646 -0.20(-2.24%)
Oct 02, 2018 8.843 8.843 8.741 8.801 10,565,557 -0.09(-0.96%)
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.