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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 6.908 6.961 6.867 6.921 8,334,650 -0.00(-0.04%)
Nov 26, 2014 6.853 6.924 6.924 6.924 42,222,836 +0.10(+1.48%)
Nov 25, 2014 6.832 6.864 6.790 6.823 13,230,340 -0.08(-1.16%)
Nov 24, 2014 6.799 6.933 6.775 6.903 20,004,502 +0.18(+2.67%)
Nov 21, 2014 6.658 6.729 6.633 6.723 9,874,947 +0.16(+2.42%)
Nov 20, 2014 6.721 6.753 6.520 6.565 30,557,154 -0.10(-1.44%)
Nov 19, 2014 6.683 6.692 6.638 6.661 15,855,250 -0.01(-0.16%)
Nov 18, 2014 6.752 6.789 6.625 6.672 15,898,452 -0.07(-0.97%)
Nov 17, 2014 6.738 6.827 6.732 6.737 9,084,167 +0.01(+0.22%)
Nov 14, 2014 6.722 6.728 6.681 6.722 6,994,338 -0.01(-0.18%)
Nov 13, 2014 6.740 6.765 6.710 6.734 7,519,429 +0.08(+1.21%)
Nov 12, 2014 6.649 6.703 6.637 6.654 12,947,536 -0.00(-0.06%)
Nov 11, 2014 6.703 6.724 6.643 6.658 9,000,669 -0.06(-0.84%)
Nov 10, 2014 6.724 6.762 6.698 6.715 9,109,093 -0.02(-0.35%)
Nov 07, 2014 6.701 6.765 6.701 6.738 13,213,901 +0.04(+0.62%)
Nov 06, 2014 6.687 6.725 6.670 6.697 7,194,704 +0.01(+0.13%)
Nov 05, 2014 6.709 6.751 6.625 6.688 11,106,927 +0.05(+0.69%)
Nov 04, 2014 6.641 6.669 6.611 6.642 7,440,796 +0.00(+0.04%)
Nov 03, 2014 6.610 6.665 6.603 6.639 10,242,196 +0.01(+0.21%)
Oct 31, 2014 6.563 6.630 6.540 6.625 17,408,988 +0.16(+2.48%)
Oct 30, 2014 6.363 6.484 6.350 6.465 14,335,299 +0.12(+1.94%)
Oct 29, 2014 6.283 6.357 6.274 6.342 13,915,311 +0.13(+2.02%)
Oct 28, 2014 6.164 6.221 6.155 6.216 16,762,395 +0.08(+1.26%)
Oct 27, 2014 6.141 6.162 6.162 6.139 17,904,662 -0.02(-0.37%)
Oct 24, 2014 6.114 6.210 6.090 6.162 14,429,997 +0.07(+1.12%)
Oct 23, 2014 6.162 6.188 6.091 6.093 11,607,586 -0.02(-0.37%)
Oct 22, 2014 6.147 6.193 6.104 6.116 8,785,054 -0.06(-1.03%)
Oct 21, 2014 6.157 6.199 6.104 6.179 22,694,350 +0.01(+0.19%)
Oct 20, 2014 6.100 6.188 6.093 6.168 22,116,854 +0.02(+0.34%)
Oct 17, 2014 6.245 6.303 6.120 6.147 33,696,184 -0.09(-1.38%)
Oct 16, 2014 6.177 6.267 6.109 6.233 22,451,852 -0.12(-1.96%)
Oct 15, 2014 6.327 6.436 6.277 6.358 33,416,448 -0.03(-0.50%)
Oct 14, 2014 6.263 6.490 6.263 6.390 27,938,196 +0.11(+1.76%)
Oct 13, 2014 6.298 6.412 6.269 6.279 33,559,732 +0.10(+1.64%)
Oct 10, 2014 6.136 6.251 6.082 6.178 59,114,052 +0.34(+5.74%)
Oct 09, 2014 5.888 5.912 5.813 5.842 25,261,934 -0.09(-1.59%)
Oct 08, 2014 5.925 5.951 5.809 5.937 23,343,128 +0.01(+0.20%)
Oct 07, 2014 6.082 6.141 5.909 5.925 41,398,388 -0.07(-1.21%)
Oct 06, 2014 5.943 6.012 5.926 5.998 11,466,434 +0.09(+1.55%)
Oct 03, 2014 5.895 5.923 5.879 5.906 13,843,080 +0.04(+0.74%)
Oct 02, 2014 5.895 5.906 5.841 5.863 14,588,180 -0.06(-0.93%)
Oct 01, 2014 6.050 6.061 5.912 5.918 27,655,654 -0.03(-0.51%)
Sep 30, 2014 5.933 5.970 5.917 5.949 14,894,079 -0.00(-0.05%)
Sep 29, 2014 5.907 5.962 5.901 5.952 15,388,060 +0.04(+0.73%)
Sep 26, 2014 5.865 5.918 5.846 5.908 15,146,428 +0.11(+1.87%)
Sep 25, 2014 5.844 5.884 5.790 5.800 21,939,272 -0.07(-1.14%)
Sep 24, 2014 5.793 5.869 5.789 5.867 12,667,219 +0.08(+1.34%)
Sep 23, 2014 5.765 5.806 5.748 5.789 13,716,529 -0.00(-0.05%)
Sep 22, 2014 5.838 5.851 5.777 5.792 17,793,606 -0.06(-1.04%)
Sep 19, 2014 5.897 5.909 5.843 5.853 23,236,854 +0.01(+0.10%)
Sep 18, 2014 5.900 5.911 5.813 5.847 35,478,832 +0.02(+0.41%)
Sep 17, 2014 6.008 6.019 5.793 5.824 38,107,880 -0.05(-0.84%)
Sep 16, 2014 5.833 5.896 5.820 5.873 15,829,031 +0.07(+1.13%)
Sep 15, 2014 5.851 5.875 5.803 5.807 9,114,528 -0.06(-0.97%)
Sep 12, 2014 5.900 5.918 5.841 5.864 12,131,342 -0.05(-0.80%)
Sep 11, 2014 5.935 5.939 5.890 5.911 10,127,983 -0.03(-0.56%)
Sep 10, 2014 5.898 5.958 5.895 5.945 12,832,025 +0.02(+0.27%)
Sep 09, 2014 6.028 6.034 5.913 5.929 20,605,082 -0.14(-2.36%)
Sep 08, 2014 6.104 6.113 6.053 6.072 13,299,923 +0.01(+0.23%)
Sep 05, 2014 6.019 6.062 6.009 6.059 11,285,886 +0.05(+0.82%)
Sep 04, 2014 6.028 6.041 6.000 6.010 13,952,710 -0.01(-0.18%)
Sep 03, 2014 6.013 6.023 5.947 6.020 21,510,138 +0.17(+2.98%)
Sep 02, 2014 5.847 5.868 5.831 5.846 6,793,891 -0.00(-0.08%)
Aug 29, 2014 5.845 5.851 5.851 5.851 25,385,444 +0.02(+0.40%)
Aug 28, 2014 5.816 5.834 5.775 5.828 7,640,689 -0.03(-0.50%)
Aug 27, 2014 5.869 5.888 5.851 5.857 10,952,288 +0.01(+0.20%)
Aug 26, 2014 5.852 5.861 5.814 5.845 7,610,183 +0.01(+0.24%)
Aug 25, 2014 5.847 5.865 5.818 5.832 9,839,209 +0.03(+0.53%)
Aug 22, 2014 5.808 5.853 5.791 5.801 12,685,492 +0.06(+1.06%)
Aug 21, 2014 5.743 5.761 5.710 5.740 5,726,144 -0.01(-0.19%)
Aug 20, 2014 5.747 5.790 5.747 5.751 8,226,128 +0.04(+0.64%)
Aug 19, 2014 5.741 5.743 5.702 5.715 12,777,723 -0.03(-0.50%)
Aug 18, 2014 5.716 5.753 5.679 5.743 10,324,587 +0.03(+0.45%)
Aug 15, 2014 5.734 5.748 5.665 5.717 9,092,573 +0.00(+0.02%)
Aug 14, 2014 5.739 5.773 5.710 5.716 9,989,372 -0.02(-0.31%)
Aug 13, 2014 5.748 5.756 5.713 5.734 7,179,248 +0.05(+0.86%)
Aug 12, 2014 5.718 5.747 5.662 5.685 13,031,659 -0.06(-1.13%)
Aug 11, 2014 5.727 5.772 5.723 5.750 8,946,793 +0.06(+1.04%)
Aug 08, 2014 5.599 5.710 5.591 5.691 16,621,609 +0.07(+1.26%)
Aug 07, 2014 5.624 5.655 5.603 5.620 25,290,050 +0.09(+1.56%)
Aug 06, 2014 5.515 5.554 5.421 5.534 22,800,002 -0.14(-2.48%)
Aug 05, 2014 5.701 5.716 5.628 5.674 20,818,780 +0.04(+0.77%)
Aug 04, 2014 5.576 5.634 5.555 5.631 17,583,508 +0.21(+3.79%)
Aug 01, 2014 5.397 5.433 5.373 5.425 14,009,056 +0.03(+0.64%)
Jul 31, 2014 5.411 5.431 5.379 5.391 11,836,640 -0.08(-1.47%)
Jul 30, 2014 5.465 5.492 5.448 5.472 5,458,999 +0.02(+0.45%)
Jul 29, 2014 5.495 5.495 5.443 5.447 7,911,810 -0.05(-0.88%)
Jul 28, 2014 5.448 5.498 5.432 5.495 9,438,994 +0.07(+1.23%)
Jul 25, 2014 5.467 5.476 5.414 5.428 5,315,873 -0.06(-1.02%)
Jul 24, 2014 5.502 5.519 5.442 5.484 8,962,026 +0.03(+0.50%)
Jul 23, 2014 5.499 5.499 5.437 5.457 13,641,616 +0.12(+2.17%)
Jul 22, 2014 5.303 5.372 5.299 5.341 13,625,447 +0.08(+1.53%)
Jul 21, 2014 5.244 5.264 5.180 5.260 19,081,986 -0.07(-1.36%)
Jul 18, 2014 5.273 5.343 5.257 5.333 11,979,634 +0.10(+1.92%)
Jul 17, 2014 5.334 5.355 5.226 5.233 12,975,293 -0.16(-2.94%)
Jul 16, 2014 5.285 5.393 5.285 5.391 28,472,780 +0.14(+2.72%)
Jul 15, 2014 5.272 5.287 5.230 5.248 16,994,652 -0.03(-0.56%)
Jul 14, 2014 5.281 5.320 5.260 5.278 19,892,390 -0.05(-1.01%)
Jul 11, 2014 5.522 5.556 5.249 5.332 40,626,464 -0.14(-2.57%)
Jul 10, 2014 5.367 5.481 5.339 5.473 21,057,736 +0.06(+1.13%)
Jul 09, 2014 5.427 5.447 5.385 5.412 13,279,707 -0.05(-0.94%)
Jul 08, 2014 5.456 5.484 5.439 5.463 17,056,692 -0.00(-0.05%)
Jul 07, 2014 5.432 5.479 5.417 5.466 17,529,482 +0.18(+3.44%)
Jul 03, 2014 5.289 5.284 5.284 5.284 34,866,852 +0.01(+0.15%)
Jul 02, 2014 5.296 5.299 5.261 5.276 9,741,375 -0.01(-0.19%)
Jul 01, 2014 5.273 5.310 5.261 5.286 7,302,077 -0.00(-0.04%)
Jun 30, 2014 5.284 5.330 5.283 5.288 10,496,369 +0.01(+0.11%)
Jun 27, 2014 5.250 5.283 5.234 5.282 9,400,068 +0.10(+2.01%)
Jun 26, 2014 5.207 5.227 5.168 5.178 9,519,298 -0.07(-1.28%)
Jun 25, 2014 5.200 5.250 5.192 5.244 10,458,866 +0.04(+0.76%)
Jun 24, 2014 5.266 5.414 5.198 5.205 10,852,461 -0.05(-1.01%)
Jun 23, 2014 5.292 5.292 5.222 5.258 11,072,585 -0.11(-2.09%)
Jun 20, 2014 5.381 5.406 5.328 5.370 15,219,898 -0.00(-0.05%)
Jun 19, 2014 5.424 5.434 5.331 5.373 13,080,775 +0.04(+0.81%)
Jun 18, 2014 5.290 5.338 5.255 5.330 9,724,077 +0.04(+0.69%)
Jun 17, 2014 5.288 5.322 5.276 5.294 13,432,229 +0.02(+0.45%)
Jun 16, 2014 5.284 5.300 5.245 5.270 17,225,842 +0.03(+0.59%)
Jun 13, 2014 5.241 5.251 5.204 5.239 10,353,949 +0.03(+0.54%)
Jun 12, 2014 5.251 5.284 5.155 5.211 36,049,624 -0.10(-1.95%)
Jun 11, 2014 5.233 5.341 5.226 5.315 33,073,726 +0.24(+4.70%)
Jun 10, 2014 5.149 5.156 5.043 5.076 17,181,610 +0.03(+0.56%)
Jun 06, 2014 5.019 5.061 5.010 5.048 9,723,564 +0.04(+0.72%)
Jun 05, 2014 4.992 5.026 4.982 5.012 9,164,490 +0.03(+0.64%)
Jun 04, 2014 5.011 5.011 4.954 4.980 13,429,945 -0.06(-1.27%)
Jun 03, 2014 5.037 5.047 5.009 5.044 10,722,987 -0.03(-0.57%)
Jun 02, 2014 5.016 5.095 5.006 5.073 19,689,064 +0.08(+1.63%)
May 30, 2014 4.912 4.997 4.900 4.992 36,950,740 +0.07(+1.34%)
May 29, 2014 4.861 4.930 4.859 4.926 27,554,796 -0.04(-0.80%)
May 28, 2014 5.099 5.113 4.939 4.965 35,325,264 -0.17(-3.33%)
May 27, 2014 5.163 5.192 5.107 5.136 8,610,773 +0.03(+0.51%)
May 23, 2014 5.094 5.110 5.110 5.110 45,602,988 -0.00(-0.09%)
May 22, 2014 5.144 5.158 5.112 5.115 9,452,821 -0.06(-1.14%)
May 21, 2014 5.215 5.221 5.165 5.174 12,523,460 +0.05(+0.91%)
May 20, 2014 5.076 5.159 5.076 5.127 16,026,894 +0.07(+1.40%)
May 19, 2014 5.026 5.081 4.992 5.057 21,990,262 -0.11(-2.07%)
May 16, 2014 5.207 5.208 5.093 5.163 22,014,590 -0.05(-1.04%)
May 15, 2014 5.324 5.330 5.179 5.218 23,048,992 -0.06(-1.21%)
May 14, 2014 5.289 5.308 5.237 5.282 11,152,094 +0.01(+0.22%)
May 13, 2014 5.270 5.295 5.257 5.270 13,720,976 +0.03(+0.63%)
May 12, 2014 5.224 5.248 5.167 5.237 14,398,221 +0.14(+2.82%)
May 09, 2014 5.034 5.110 5.015 5.093 14,612,563 +0.10(+2.08%)
May 08, 2014 4.985 5.023 4.956 4.990 17,086,014 +0.01(+0.21%)
May 07, 2014 4.994 4.995 4.897 4.979 26,277,758 -0.19(-3.73%)
May 06, 2014 5.133 5.199 5.103 5.172 12,902,523 +0.01(+0.13%)
May 05, 2014 5.158 5.170 5.111 5.165 7,439,201 -0.02(-0.47%)
May 02, 2014 5.203 5.234 5.178 5.190 11,839,044 +0.01(+0.28%)
May 01, 2014 5.200 5.216 5.162 5.175 7,268,432 -0.04(-0.73%)
Apr 30, 2014 5.143 5.234 5.125 5.213 15,797,921 +0.04(+0.83%)
Apr 29, 2014 5.170 5.188 5.130 5.170 14,817,663 +0.03(+0.66%)
Apr 28, 2014 5.106 5.153 5.096 5.136 12,639,178 +0.04(+0.80%)
Apr 25, 2014 5.084 5.120 5.068 5.095 13,329,631 -0.00(-0.10%)
Apr 24, 2014 5.095 5.106 5.061 5.100 14,269,067 +0.02(+0.48%)
Apr 23, 2014 5.071 5.077 5.027 5.076 16,828,120 -0.01(-0.29%)
Apr 22, 2014 5.046 5.114 4.999 5.091 18,024,998 -0.00(-0.10%)
Apr 21, 2014 5.090 5.123 5.079 5.095 8,207,548 -0.04(-0.72%)
Apr 17, 2014 5.102 5.132 5.132 5.132 49,641,932 +0.03(+0.57%)
Apr 16, 2014 5.079 5.122 5.027 5.103 18,958,252 -0.04(-0.76%)
Apr 15, 2014 5.215 5.290 4.941 5.142 50,712,480 -0.25(-4.68%)
Apr 14, 2014 5.209 5.424 5.188 5.394 26,205,190 +0.24(+4.57%)
Apr 11, 2014 5.130 5.203 5.125 5.158 13,808,864 +0.04(+0.76%)
Apr 10, 2014 5.202 5.229 5.118 5.120 14,999,508 -0.13(-2.48%)
Apr 09, 2014 5.254 5.276 5.197 5.250 17,755,604 -0.08(-1.57%)
Apr 08, 2014 5.310 5.369 5.284 5.333 9,475,932 +0.03(+0.55%)
Apr 07, 2014 5.280 5.350 5.244 5.304 9,165,644 -0.01(-0.24%)
Apr 04, 2014 5.389 5.408 5.282 5.317 7,904,318 -0.04(-0.71%)
Apr 03, 2014 5.386 5.412 5.304 5.355 7,454,491 -0.05(-0.90%)
Apr 02, 2014 5.377 5.418 5.364 5.403 10,030,411 +0.05(+0.85%)
Apr 01, 2014 5.329 5.382 5.322 5.357 9,791,155 +0.10(+1.88%)
Mar 31, 2014 5.281 5.296 5.251 5.258 11,059,796 +0.02(+0.46%)
Mar 28, 2014 5.269 5.319 5.217 5.234 10,838,952 +0.03(+0.62%)
Mar 27, 2014 5.187 5.231 5.147 5.202 17,480,998 +0.00(+0.00%)
Mar 26, 2014 5.253 5.281 5.195 5.202 13,128,498 +0.02(+0.41%)
Mar 25, 2014 5.218 5.240 5.156 5.181 14,333,021 +0.01(+0.11%)
Mar 24, 2014 5.232 5.256 5.136 5.175 11,612,245 -0.05(-1.00%)
Mar 21, 2014 5.295 5.306 5.219 5.227 15,270,355 -0.07(-1.39%)
Mar 20, 2014 5.223 5.352 5.207 5.301 15,585,228 +0.08(+1.45%)
Mar 19, 2014 5.174 5.287 5.162 5.225 21,141,930 -0.10(-1.95%)
Mar 18, 2014 5.311 5.356 5.278 5.329 11,003,137 -0.01(-0.22%)
Mar 17, 2014 5.363 5.392 5.304 5.341 11,663,278 +0.01(+0.15%)
Mar 14, 2014 5.337 5.387 5.322 5.333 19,480,038 +0.04(+0.83%)
Mar 13, 2014 5.303 5.354 5.171 5.290 31,168,878 -0.15(-2.70%)
Mar 12, 2014 5.718 5.726 5.252 5.436 59,482,376 -0.35(-6.07%)
Mar 11, 2014 5.827 5.877 5.778 5.787 8,819,212 -0.00(-0.03%)
Mar 10, 2014 5.815 5.815 5.733 5.789 10,651,883 -0.07(-1.19%)
Mar 07, 2014 5.946 5.978 5.842 5.859 17,709,486 -0.26(-4.19%)
Mar 06, 2014 6.113 6.134 6.066 6.115 12,326,932 +0.05(+0.78%)
Mar 05, 2014 5.993 6.105 5.984 6.068 10,022,724 +0.06(+1.05%)
Mar 04, 2014 5.931 6.014 5.921 6.005 13,459,444 +0.19(+3.24%)
Mar 03, 2014 5.892 5.892 5.800 5.817 12,223,383 -0.17(-2.82%)
Feb 28, 2014 5.978 6.030 5.952 5.985 9,038,324 +0.00(+0.00%)
Feb 27, 2014 5.958 5.986 5.932 5.985 5,692,955 +0.05(+0.77%)
Feb 26, 2014 5.940 5.969 5.916 5.940 9,610,402 +0.04(+0.72%)
Feb 25, 2014 5.925 5.942 5.878 5.897 7,393,124 -0.03(-0.48%)
Feb 24, 2014 5.905 5.949 5.886 5.925 9,324,688 +0.02(+0.39%)
Feb 21, 2014 5.905 5.945 5.870 5.902 8,854,274 -0.00(-0.05%)
Feb 20, 2014 5.814 5.907 5.797 5.905 12,427,174 +0.09(+1.54%)
Feb 19, 2014 5.850 5.897 5.804 5.816 9,600,510 +0.00(+0.08%)
Feb 18, 2014 5.787 5.840 5.762 5.811 10,864,453 +0.06(+0.96%)
Feb 14, 2014 5.681 5.755 5.755 5.755 32,921,524 +0.09(+1.58%)
Feb 13, 2014 5.577 5.683 5.576 5.666 6,655,419 -0.01(-0.10%)
Feb 12, 2014 5.687 5.707 5.643 5.672 8,597,657 -0.01(-0.20%)
Feb 11, 2014 5.620 5.692 5.571 5.684 14,082,740 +0.10(+1.81%)
Feb 10, 2014 5.559 5.628 5.547 5.583 9,039,509 -0.01(-0.26%)
Feb 07, 2014 5.570 5.610 5.569 5.597 6,786,870 +0.01(+0.26%)
Feb 06, 2014 5.509 5.594 5.509 5.583 6,777,957 +0.10(+1.75%)
Feb 05, 2014 5.520 5.537 5.415 5.487 16,986,762 -0.05(-0.96%)
Feb 04, 2014 5.540 5.562 5.487 5.540 23,772,850 +0.05(+0.96%)
Feb 03, 2014 5.642 5.683 5.484 5.487 15,429,749 -0.20(-3.48%)
Jan 31, 2014 5.685 5.698 5.653 5.685 14,898,020 -0.07(-1.15%)
Jan 30, 2014 5.729 5.757 5.698 5.751 17,799,774 +0.09(+1.56%)
Jan 29, 2014 5.695 5.711 5.647 5.663 11,029,452 +0.03(+0.52%)
Jan 28, 2014 5.692 5.692 5.625 5.634 16,448,882 -0.01(-0.26%)
Jan 27, 2014 5.757 5.891 5.644 5.649 30,870,862 -0.13(-2.23%)
Jan 24, 2014 5.856 5.883 5.778 5.778 14,045,483 -0.16(-2.73%)
Jan 23, 2014 5.944 5.974 5.905 5.940 14,712,249 -0.03(-0.47%)
Jan 22, 2014 5.913 5.984 5.892 5.968 18,019,826 +0.09(+1.59%)
Jan 21, 2014 5.885 5.961 5.825 5.875 25,409,662 +0.02(+0.41%)
Jan 17, 2014 5.875 5.850 5.850 5.850 71,151,376 -0.04(-0.69%)
Jan 16, 2014 5.880 5.896 5.864 5.891 21,981,454 +0.07(+1.18%)
Jan 15, 2014 5.877 5.915 5.813 5.822 16,831,406 -0.05(-0.89%)
Jan 14, 2014 5.833 5.883 5.779 5.875 13,258,022 +0.11(+1.89%)
Jan 13, 2014 5.822 5.872 5.763 5.766 18,494,474 -0.01(-0.15%)
Jan 10, 2014 5.613 5.796 5.581 5.775 47,881,096 +0.33(+5.97%)
Jan 09, 2014 5.422 5.532 5.388 5.450 19,649,406 +0.04(+0.70%)
Jan 08, 2014 5.387 5.412 5.361 5.412 12,380,119 -0.03(-0.59%)
Jan 07, 2014 5.417 5.473 5.401 5.444 7,986,818 -0.02(-0.39%)
Jan 06, 2014 5.521 5.523 5.452 5.465 6,208,064 -0.08(-1.47%)
Jan 03, 2014 5.547 5.588 5.522 5.547 10,846,700 +0.16(+2.92%)
Jan 02, 2014 5.459 5.459 5.378 5.389 4,690,008 -0.10(-1.89%)
Dec 31, 2013 5.503 5.493 5.493 5.493 14,894,640 +0.01(+0.11%)
Dec 30, 2013 5.513 5.521 5.476 5.487 9,514,456 -0.17(-2.94%)
Dec 27, 2013 5.629 5.661 5.615 5.653 9,955,258 +0.07(+1.32%)
Dec 26, 2013 5.554 5.586 5.554 5.580 8,651,142 +0.03(+0.59%)
Dec 24, 2013 5.498 5.556 5.488 5.547 5,406,138 +0.03(+0.47%)
Dec 23, 2013 5.461 5.526 5.458 5.520 13,541,398 -0.01(-0.21%)
Dec 20, 2013 5.538 5.543 5.509 5.532 12,971,762 +0.04(+0.80%)
Dec 19, 2013 5.467 5.505 5.436 5.488 8,612,401 +0.03(+0.62%)
Dec 18, 2013 5.418 5.461 5.338 5.454 6,835,131 +0.03(+0.59%)
Dec 17, 2013 5.404 5.474 5.382 5.422 6,418,368 +0.02(+0.38%)
Dec 16, 2013 5.401 5.452 5.367 5.402 18,898,738 +0.13(+2.37%)
Dec 13, 2013 5.242 5.302 5.234 5.277 5,693,150 +0.05(+0.91%)
Dec 12, 2013 5.254 5.284 5.208 5.229 6,559,267 -0.04(-0.76%)
Dec 11, 2013 5.343 5.388 5.265 5.269 6,741,092 -0.08(-1.42%)
Dec 10, 2013 5.345 5.375 5.306 5.345 5,514,077 -0.01(-0.22%)
Dec 09, 2013 5.339 5.367 5.325 5.356 8,936,382 -0.03(-0.52%)
Dec 06, 2013 5.310 5.416 5.303 5.385 14,185,465 +0.16(+2.99%)
Dec 05, 2013 5.265 5.288 5.206 5.228 6,781,162 -0.05(-0.92%)
Dec 04, 2013 5.164 5.283 5.191 5.277 11,207,269 +0.11(+2.18%)
Dec 03, 2013 5.217 5.219 5.153 5.164 7,740,360 -0.03(-0.65%)
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.