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 30, 2015 6.757 6.901 6.680 6.773 17,583,854 +0.09(+1.28%)
Nov 27, 2015 6.627 6.777 6.613 6.688 8,259,888 +0.12(+1.86%)
Nov 25, 2015 6.603 6.566 6.566 6.566 5,625,776 -0.03(-0.43%)
Nov 24, 2015 6.534 6.607 6.444 6.595 6,585,155 +0.00(+0.00%)
Nov 23, 2015 6.599 6.635 6.578 6.595 4,431,543 +0.01(+0.19%)
Nov 20, 2015 6.668 6.684 6.530 6.583 6,161,181 -0.03(-0.49%)
Nov 19, 2015 6.611 6.672 6.522 6.615 8,957,935 +0.07(+1.12%)
Nov 18, 2015 6.489 6.566 6.384 6.542 15,823,948 +0.00(+0.00%)
Nov 17, 2015 6.623 6.668 6.440 6.542 20,713,292 -0.32(-4.73%)
Nov 16, 2015 6.911 6.911 6.749 6.867 18,918,952 -0.04(-0.65%)
Nov 13, 2015 7.001 7.021 6.871 6.911 11,750,630 -0.14(-1.96%)
Nov 12, 2015 7.058 7.131 7.037 7.050 4,942,500 -0.04(-0.63%)
Nov 11, 2015 7.102 7.123 7.050 7.094 5,460,985 +0.00(+0.06%)
Nov 10, 2015 7.090 7.103 7.023 7.090 6,117,269 -0.08(-1.13%)
Nov 09, 2015 7.232 7.269 7.064 7.171 10,281,099 -0.10(-1.34%)
Nov 06, 2015 7.350 7.378 7.216 7.269 8,431,008 -0.08(-1.05%)
Nov 05, 2015 7.338 7.382 7.334 7.346 10,495,765 -0.02(-0.33%)
Nov 04, 2015 7.447 7.452 7.366 7.370 4,744,067 -0.08(-1.09%)
Nov 03, 2015 7.387 7.555 7.293 7.452 7,237,733 +0.04(+0.49%)
Nov 02, 2015 7.342 7.449 7.273 7.415 6,136,893 +0.04(+0.55%)
Oct 30, 2015 7.387 7.391 7.322 7.374 4,749,214 -0.05(-0.71%)
Oct 29, 2015 7.460 7.500 7.378 7.427 6,445,721 -0.13(-1.67%)
Oct 28, 2015 7.504 7.602 7.449 7.553 8,406,252 +0.04(+0.54%)
Oct 27, 2015 7.512 7.561 7.443 7.512 5,469,884 +0.00(+0.00%)
Oct 26, 2015 7.508 7.565 7.492 7.512 5,412,161 -0.05(-0.64%)
Oct 23, 2015 7.468 7.577 7.411 7.561 10,527,772 +0.19(+2.53%)
Oct 22, 2015 7.216 7.385 7.192 7.374 6,404,879 +0.21(+2.89%)
Oct 21, 2015 7.354 7.358 7.143 7.167 10,742,098 -0.16(-2.22%)
Oct 20, 2015 7.354 7.374 7.281 7.330 18,973,116 +0.05(+0.73%)
Oct 19, 2015 7.309 7.338 7.236 7.277 9,534,313 -0.05(-0.67%)
Oct 16, 2015 7.106 7.338 7.062 7.326 15,335,868 +0.24(+3.38%)
Oct 15, 2015 7.066 7.090 7.009 7.086 10,806,595 +0.08(+1.18%)
Oct 14, 2015 7.120 7.164 6.971 7.003 15,218,277 -0.05(-0.74%)
Oct 13, 2015 7.156 7.156 6.939 7.056 20,373,890 -0.14(-1.96%)
Oct 12, 2015 7.519 7.660 7.104 7.197 32,813,770 -0.51(-6.63%)
Oct 09, 2015 7.808 7.808 7.652 7.708 19,991,164 -0.00(-0.05%)
Oct 08, 2015 7.591 7.712 7.591 7.712 14,138,725 +0.06(+0.79%)
Oct 07, 2015 7.603 7.652 7.579 7.652 9,510,904 +0.00(+0.05%)
Oct 06, 2015 7.684 7.704 7.625 7.647 13,123,974 -0.18(-2.26%)
Oct 05, 2015 7.668 7.833 7.652 7.825 9,653,647 +0.22(+2.91%)
Oct 02, 2015 7.543 7.607 7.398 7.603 12,676,657 +0.00(+0.00%)
Oct 01, 2015 7.660 7.672 7.495 7.603 12,441,479 -0.08(-1.05%)
Sep 30, 2015 7.386 7.712 7.370 7.684 26,018,492 +0.42(+5.76%)
Sep 29, 2015 7.177 7.293 7.156 7.265 9,663,463 +0.08(+1.18%)
Sep 28, 2015 7.160 7.197 7.104 7.181 9,809,359 +0.01(+0.17%)
Sep 25, 2015 7.156 7.197 7.100 7.169 7,577,091 +0.05(+0.74%)
Sep 24, 2015 7.173 7.193 7.068 7.116 9,538,589 +0.01(+0.17%)
Sep 23, 2015 7.209 7.221 7.100 7.104 7,374,450 -0.04(-0.56%)
Sep 22, 2015 7.112 7.209 7.088 7.144 8,826,151 -0.04(-0.62%)
Sep 21, 2015 7.120 7.215 7.068 7.189 8,106,778 +0.18(+2.53%)
Sep 18, 2015 7.140 7.140 6.975 7.012 8,754,200 -0.13(-1.86%)
Sep 17, 2015 7.164 7.243 7.120 7.144 6,402,106 -0.05(-0.67%)
Sep 16, 2015 7.181 7.205 7.136 7.193 6,984,235 +0.04(+0.62%)
Sep 15, 2015 7.128 7.156 7.104 7.148 10,735,502 +0.03(+0.45%)
Sep 14, 2015 7.124 7.140 7.062 7.116 11,931,235 -0.00(-0.06%)
Sep 11, 2015 7.048 7.124 7.020 7.120 10,916,612 +0.04(+0.51%)
Sep 10, 2015 6.955 7.104 6.919 7.084 14,038,641 +0.13(+1.91%)
Sep 09, 2015 7.120 7.124 6.943 6.951 13,096,804 -0.07(-0.97%)
Sep 08, 2015 6.838 7.032 6.830 7.020 12,273,295 +0.21(+3.07%)
Sep 04, 2015 6.802 6.810 6.810 6.810 10,180,135 -0.25(-3.59%)
Sep 03, 2015 6.975 7.108 6.975 7.064 9,256,730 +0.04(+0.57%)
Sep 02, 2015 6.915 7.036 6.830 7.024 11,474,591 +0.24(+3.56%)
Sep 01, 2015 6.822 6.855 6.750 6.782 9,794,196 -0.12(-1.75%)
Aug 31, 2015 6.903 6.971 6.891 6.903 11,258,031 -0.14(-2.06%)
Aug 28, 2015 6.979 7.072 6.911 7.048 7,780,763 +0.10(+1.39%)
Aug 27, 2015 6.842 6.951 6.830 6.951 12,059,657 +0.13(+1.89%)
Aug 26, 2015 6.698 6.830 6.637 6.822 20,808,772 +0.18(+2.73%)
Aug 25, 2015 6.770 6.838 6.641 6.641 12,077,443 -0.02(-0.24%)
Aug 24, 2015 6.460 6.710 6.401 6.657 26,800,970 -0.21(-2.99%)
Aug 21, 2015 7.012 7.060 6.861 6.863 11,310,928 -0.10(-1.50%)
Aug 20, 2015 7.160 7.173 6.967 6.967 12,956,200 -0.34(-4.68%)
Aug 19, 2015 7.338 7.338 7.245 7.309 8,540,523 +0.06(+0.89%)
Aug 18, 2015 7.257 7.325 7.193 7.245 8,213,581 +0.04(+0.56%)
Aug 17, 2015 7.205 7.241 7.177 7.205 5,555,774 -0.03(-0.39%)
Aug 14, 2015 7.257 7.285 7.221 7.233 5,805,720 -0.02(-0.33%)
Aug 13, 2015 7.152 7.330 7.152 7.257 10,402,816 +0.07(+1.01%)
Aug 12, 2015 7.140 7.197 7.072 7.185 9,541,399 +0.16(+2.23%)
Aug 11, 2015 7.092 7.136 6.999 7.028 6,023,723 -0.09(-1.30%)
Aug 10, 2015 7.003 7.128 7.003 7.120 8,629,639 +0.06(+0.91%)
Aug 07, 2015 6.967 7.060 6.967 7.056 8,356,001 +0.09(+1.27%)
Aug 06, 2015 6.983 7.024 6.903 6.967 7,713,623 -0.03(-0.46%)
Aug 05, 2015 6.943 7.064 6.943 6.999 10,191,484 +0.18(+2.66%)
Aug 04, 2015 6.758 6.830 6.718 6.818 6,960,740 -0.01(-0.12%)
Aug 03, 2015 6.842 6.895 6.786 6.826 8,333,762 +0.02(+0.30%)
Jul 31, 2015 6.826 6.889 6.798 6.806 10,779,462 -0.02(-0.24%)
Jul 30, 2015 6.802 6.845 6.734 6.822 7,895,680 -0.02(-0.29%)
Jul 29, 2015 6.851 6.887 6.818 6.842 8,093,742 +0.03(+0.41%)
Jul 28, 2015 6.794 6.818 6.707 6.814 9,066,807 +0.08(+1.14%)
Jul 27, 2015 6.754 6.802 6.669 6.738 10,283,315 -0.20(-2.84%)
Jul 24, 2015 6.919 6.983 6.887 6.935 11,972,114 -0.04(-0.52%)
Jul 23, 2015 6.923 7.024 6.923 6.971 11,134,809 +0.02(+0.35%)
Jul 22, 2015 6.887 7.036 6.883 6.947 13,464,128 +0.08(+1.17%)
Jul 21, 2015 7.096 7.205 6.855 6.867 43,087,280 +0.52(+8.18%)
Jul 20, 2015 6.380 6.420 6.323 6.347 10,936,431 -0.03(-0.44%)
Jul 17, 2015 6.440 6.456 6.347 6.376 10,301,007 -0.04(-0.57%)
Jul 16, 2015 6.420 6.472 6.392 6.412 7,176,531 +0.06(+0.95%)
Jul 15, 2015 6.299 6.376 6.287 6.351 6,329,422 +0.08(+1.28%)
Jul 14, 2015 6.307 6.331 6.243 6.271 7,521,943 +0.02(+0.26%)
Jul 13, 2015 6.231 6.287 6.207 6.255 6,154,667 +0.02(+0.39%)
Jul 10, 2015 6.203 6.251 6.178 6.231 7,455,245 +0.03(+0.45%)
Jul 09, 2015 6.198 6.291 6.166 6.203 7,976,664 -0.02(-0.26%)
Jul 08, 2015 6.247 6.267 6.198 6.219 10,764,170 -0.17(-2.59%)
Jul 07, 2015 6.372 6.396 6.275 6.384 6,266,595 -0.01(-0.13%)
Jul 06, 2015 6.384 6.410 6.347 6.392 12,738,980 -0.03(-0.50%)
Jul 02, 2015 6.420 6.424 6.424 6.424 5,196,278 +0.02(+0.31%)
Jul 01, 2015 6.432 6.448 6.339 6.404 9,019,065 +0.02(+0.38%)
Jun 30, 2015 6.416 6.428 6.303 6.380 8,173,516 -0.00(-0.06%)
Jun 29, 2015 6.404 6.432 6.364 6.384 6,744,377 -0.12(-1.92%)
Jun 26, 2015 6.545 6.565 6.484 6.508 11,907,409 +0.02(+0.25%)
Jun 25, 2015 6.400 6.553 6.396 6.492 11,999,269 +0.15(+2.35%)
Jun 24, 2015 6.432 6.476 6.335 6.343 31,573,698 -0.14(-2.17%)
Jun 23, 2015 6.504 6.541 6.478 6.484 10,821,676 -0.06(-0.95%)
Jun 22, 2015 6.516 6.585 6.510 6.547 8,654,364 +0.13(+1.97%)
Jun 19, 2015 6.450 6.471 6.412 6.420 7,189,647 -0.05(-0.84%)
Jun 18, 2015 6.412 6.525 6.412 6.474 9,718,301 +0.05(+0.78%)
Jun 17, 2015 6.329 6.426 6.329 6.424 10,273,223 +0.02(+0.25%)
Jun 16, 2015 6.269 6.422 6.269 6.408 10,285,307 +0.12(+1.89%)
Jun 15, 2015 6.196 6.303 6.182 6.289 9,298,718 +0.05(+0.74%)
Jun 12, 2015 6.170 6.249 6.156 6.243 12,955,834 -0.05(-0.74%)
Jun 11, 2015 6.265 6.333 6.241 6.289 11,739,023 -0.00(-0.02%)
Jun 10, 2015 6.265 6.308 6.237 6.290 16,099,522 +0.12(+1.96%)
Jun 09, 2015 6.211 6.229 6.154 6.169 11,322,893 -0.08(-1.30%)
Jun 08, 2015 6.253 6.271 6.239 6.251 7,267,318 -0.06(-0.91%)
Jun 05, 2015 6.253 6.328 6.251 6.308 7,958,848 +0.03(+0.51%)
Jun 04, 2015 6.312 6.342 6.229 6.277 13,103,628 -0.09(-1.40%)
Jun 03, 2015 6.322 6.434 6.298 6.366 14,158,730 +0.06(+0.88%)
Jun 02, 2015 6.298 6.322 6.260 6.310 15,642,807 -0.08(-1.21%)
Jun 01, 2015 6.340 6.421 6.332 6.388 12,557,134 +0.07(+1.07%)
May 29, 2015 6.300 6.324 6.276 6.320 15,708,422 +0.07(+1.05%)
May 28, 2015 6.213 6.262 6.208 6.255 8,550,745 +0.06(+0.90%)
May 27, 2015 6.169 6.209 6.144 6.199 11,839,101 -0.01(-0.19%)
May 26, 2015 6.221 6.229 6.171 6.211 8,549,959 -0.10(-1.60%)
May 22, 2015 6.332 6.312 6.312 6.312 18,088,876 -0.00(-0.03%)
May 21, 2015 6.354 6.354 6.303 6.314 10,370,212 -0.04(-0.56%)
May 20, 2015 6.356 6.384 6.330 6.350 11,646,428 +0.06(+1.01%)
May 19, 2015 6.306 6.332 6.269 6.286 9,671,341 +0.06(+0.92%)
May 18, 2015 6.197 6.269 6.161 6.229 13,407,194 +0.07(+1.09%)
May 15, 2015 6.124 6.173 6.082 6.161 15,257,622 +0.07(+1.21%)
May 14, 2015 6.102 6.116 6.074 6.088 8,297,646 -0.01(-0.16%)
May 13, 2015 6.120 6.169 6.086 6.098 9,145,577 +0.01(+0.23%)
May 12, 2015 6.074 6.125 6.068 6.084 18,873,724 -0.12(-1.98%)
May 11, 2015 6.265 6.280 6.193 6.207 14,894,907 +0.02(+0.26%)
May 08, 2015 6.173 6.197 6.146 6.191 12,665,324 +0.08(+1.30%)
May 07, 2015 6.154 6.171 6.076 6.112 18,987,454 +0.04(+0.65%)
May 06, 2015 6.122 6.132 6.050 6.072 14,821,522 -0.12(-1.92%)
May 05, 2015 6.179 6.217 6.167 6.191 11,940,917 -0.06(-1.01%)
May 04, 2015 6.296 6.346 6.255 6.255 14,459,991 +0.07(+1.12%)
May 01, 2015 6.154 6.198 6.146 6.185 8,611,489 +0.04(+0.68%)
Apr 30, 2015 6.142 6.161 6.122 6.144 17,914,880 -0.03(-0.55%)
Apr 29, 2015 6.163 6.215 6.158 6.177 18,956,982 -0.03(-0.42%)
Apr 28, 2015 6.203 6.261 6.146 6.203 27,651,286 -0.01(-0.10%)
Apr 27, 2015 6.259 6.322 6.144 6.209 31,662,202 -0.10(-1.57%)
Apr 24, 2015 6.439 6.552 6.237 6.308 78,117,296 -0.62(-9.01%)
Apr 23, 2015 6.854 6.977 6.745 6.933 27,738,340 +0.08(+1.16%)
Apr 22, 2015 6.810 6.885 6.780 6.854 26,184,550 +0.00(+0.03%)
Apr 21, 2015 6.816 6.893 6.816 6.852 23,608,346 +0.01(+0.09%)
Apr 20, 2015 6.838 6.870 6.799 6.846 24,632,492 -0.12(-1.65%)
Apr 17, 2015 6.957 6.978 6.873 6.961 12,053,407 -0.04(-0.59%)
Apr 16, 2015 7.016 7.048 6.970 7.002 13,264,830 -0.17(-2.32%)
Apr 15, 2015 7.090 7.177 7.044 7.169 11,514,926 +0.01(+0.08%)
Apr 14, 2015 7.185 7.218 7.159 7.163 8,007,216 -0.02(-0.28%)
Apr 13, 2015 7.159 7.226 7.139 7.183 9,260,226 -0.02(-0.25%)
Apr 10, 2015 7.171 7.203 7.137 7.201 8,258,964 +0.06(+0.81%)
Apr 09, 2015 7.092 7.151 7.076 7.143 11,814,649 +0.05(+0.67%)
Apr 08, 2015 7.058 7.109 7.024 7.096 9,283,175 +0.14(+2.02%)
Apr 07, 2015 6.856 6.974 6.848 6.955 24,206,422 +0.10(+1.51%)
Apr 06, 2015 6.887 6.904 6.844 6.852 8,845,315 -0.02(-0.26%)
Apr 02, 2015 6.871 6.869 6.869 6.869 12,698,318 +0.00(+0.00%)
Apr 01, 2015 6.907 6.941 6.854 6.869 16,785,752 -0.09(-1.25%)
Mar 31, 2015 7.056 7.062 6.957 6.957 14,393,192 -0.14(-1.96%)
Mar 30, 2015 7.094 7.135 7.066 7.096 10,058,528 +0.06(+0.79%)
Mar 27, 2015 6.998 7.074 6.935 7.040 18,602,606 +0.11(+1.57%)
Mar 26, 2015 6.895 6.980 6.818 6.931 27,396,622 -0.01(-0.20%)
Mar 25, 2015 7.096 7.111 6.939 6.945 12,558,940 -0.14(-1.96%)
Mar 24, 2015 7.113 7.141 7.084 7.084 13,290,618 -0.05(-0.75%)
Mar 23, 2015 7.082 7.171 7.066 7.137 9,704,390 -0.02(-0.33%)
Mar 20, 2015 7.211 7.268 7.161 7.161 10,536,407 +0.03(+0.36%)
Mar 19, 2015 7.123 7.209 7.113 7.135 10,775,109 -0.04(-0.61%)
Mar 18, 2015 7.020 7.199 7.020 7.179 11,027,941 +0.10(+1.43%)
Mar 17, 2015 7.080 7.101 7.028 7.078 8,939,062 -0.09(-1.19%)
Mar 16, 2015 7.092 7.175 7.048 7.163 9,902,625 +0.18(+2.58%)
Mar 13, 2015 6.973 7.000 6.951 6.982 7,419,030 -0.00(-0.06%)
Mar 12, 2015 6.919 7.030 6.915 6.986 10,076,338 +0.12(+1.73%)
Mar 11, 2015 6.867 6.935 6.822 6.867 9,841,998 -0.01(-0.17%)
Mar 10, 2015 6.887 6.897 6.836 6.879 16,588,293 -0.03(-0.40%)
Mar 09, 2015 6.891 6.981 6.871 6.907 16,851,578 -0.08(-1.16%)
Mar 06, 2015 7.014 7.042 6.957 6.988 16,254,553 -0.05(-0.70%)
Mar 05, 2015 7.139 7.157 7.012 7.038 19,773,240 -0.12(-1.74%)
Mar 04, 2015 7.232 7.282 7.149 7.163 11,465,085 -0.15(-2.06%)
Mar 03, 2015 7.312 7.355 7.300 7.314 12,347,543 +0.06(+0.76%)
Mar 02, 2015 7.280 7.280 7.228 7.258 8,133,685 -0.02(-0.30%)
Feb 27, 2015 7.280 7.318 7.226 7.280 11,593,904 +0.03(+0.36%)
Feb 26, 2015 7.213 7.276 7.195 7.254 7,076,622 -0.04(-0.52%)
Feb 25, 2015 7.337 7.381 7.250 7.292 11,350,482 +0.00(+0.05%)
Feb 24, 2015 7.201 7.296 7.195 7.288 7,883,203 +0.11(+1.55%)
Feb 23, 2015 7.213 7.228 7.169 7.177 9,215,765 -0.14(-1.98%)
Feb 20, 2015 7.254 7.330 7.226 7.322 7,681,736 -0.06(-0.75%)
Feb 19, 2015 7.314 7.392 7.300 7.377 10,295,148 +0.14(+1.92%)
Feb 18, 2015 7.250 7.252 7.224 7.238 10,178,295 +0.07(+0.91%)
Feb 17, 2015 7.203 7.240 7.127 7.173 12,521,992 -0.09(-1.17%)
Feb 13, 2015 7.314 7.258 7.258 7.258 14,844,455 -0.03(-0.35%)
Feb 12, 2015 7.310 7.345 7.256 7.284 13,474,931 +0.08(+1.10%)
Feb 11, 2015 7.215 7.260 7.183 7.205 8,259,367 -0.03(-0.44%)
Feb 10, 2015 7.236 7.260 7.149 7.236 10,134,026 +0.06(+0.80%)
Feb 09, 2015 7.109 7.232 7.082 7.179 13,676,928 +0.09(+1.20%)
Feb 06, 2015 7.078 7.159 7.050 7.094 12,460,543 +0.00(+0.06%)
Feb 05, 2015 6.969 7.090 6.969 7.090 11,701,130 +0.19(+2.79%)
Feb 04, 2015 6.913 6.988 6.869 6.897 10,767,979 +0.05(+0.75%)
Feb 03, 2015 6.850 6.864 6.788 6.846 9,903,503 +0.03(+0.49%)
Feb 02, 2015 6.879 6.889 6.752 6.812 9,228,664 +0.05(+0.79%)
Jan 30, 2015 6.852 6.875 6.752 6.758 12,260,558 -0.11(-1.56%)
Jan 29, 2015 6.929 6.929 6.774 6.865 13,106,603 -0.10(-1.48%)
Jan 28, 2015 7.016 7.046 6.962 6.969 12,360,205 +0.00(+0.00%)
Jan 27, 2015 6.907 7.022 6.891 6.969 16,678,526 -0.11(-1.54%)
Jan 26, 2015 7.030 7.103 7.030 7.078 10,320,769 +0.04(+0.54%)
Jan 23, 2015 7.096 7.109 7.000 7.040 17,761,034 -0.06(-0.84%)
Jan 22, 2015 7.038 7.103 6.988 7.099 15,563,008 +0.12(+1.73%)
Jan 21, 2015 6.963 6.988 6.907 6.979 12,642,743 +0.12(+1.71%)
Jan 20, 2015 6.871 6.917 6.806 6.862 7,710,307 +0.01(+0.09%)
Jan 16, 2015 6.802 6.860 6.748 6.856 12,380,098 +0.08(+1.17%)
Jan 15, 2015 6.721 6.881 6.721 6.776 17,506,030 +0.06(+0.83%)
Jan 14, 2015 6.733 6.744 6.679 6.721 10,950,032 +0.01(+0.09%)
Jan 13, 2015 6.701 6.762 6.667 6.715 15,834,704 +0.07(+1.01%)
Jan 12, 2015 6.745 6.762 6.626 6.647 17,673,746 -0.01(-0.12%)
Jan 09, 2015 6.852 6.909 6.564 6.655 26,789,118 +0.29(+4.52%)
Jan 08, 2015 6.355 6.408 6.348 6.368 17,764,180 +0.03(+0.53%)
Jan 07, 2015 6.227 6.384 6.222 6.334 29,252,034 +0.13(+2.11%)
Jan 06, 2015 6.225 6.286 6.104 6.203 16,755,113 -0.04(-0.70%)
Jan 05, 2015 6.280 6.294 6.215 6.247 12,739,022 -0.08(-1.25%)
Jan 02, 2015 6.392 6.394 6.278 6.326 16,895,374 +0.09(+1.40%)
Dec 31, 2014 6.290 6.239 6.239 6.239 13,864,171 -0.00(-0.03%)
Dec 30, 2014 6.348 6.368 6.227 6.241 7,214,472 -0.06(-1.01%)
Dec 29, 2014 6.312 6.350 6.302 6.304 4,216,802 -0.00(-0.03%)
Dec 26, 2014 6.386 6.386 6.306 6.306 3,188,835 +0.01(+0.19%)
Dec 24, 2014 6.235 6.294 6.294 6.294 11,708,956 -0.06(-0.97%)
Dec 23, 2014 6.280 6.364 6.278 6.356 10,931,692 -0.01(-0.16%)
Dec 22, 2014 6.334 6.384 6.306 6.366 12,244,366 -0.01(-0.09%)
Dec 19, 2014 6.453 6.469 6.366 6.372 17,975,612 -0.08(-1.29%)
Dec 18, 2014 6.294 6.465 6.294 6.455 23,668,400 +0.24(+3.83%)
Dec 17, 2014 6.124 6.227 6.094 6.217 24,170,160 +0.07(+1.13%)
Dec 16, 2014 6.050 6.223 6.031 6.148 23,556,196 +0.02(+0.39%)
Dec 15, 2014 6.144 6.187 6.086 6.124 17,810,654 -0.08(-1.25%)
Dec 12, 2014 6.215 6.290 6.197 6.201 17,314,758 -0.08(-1.20%)
Dec 11, 2014 6.142 6.314 6.120 6.277 20,864,694 +0.05(+0.80%)
Dec 10, 2014 6.360 6.382 6.225 6.227 12,727,893 -0.15(-2.39%)
Dec 09, 2014 6.370 6.435 6.296 6.380 20,465,224 -0.03(-0.43%)
Dec 08, 2014 6.401 6.457 6.344 6.407 29,095,052 -0.27(-4.02%)
Dec 05, 2014 6.710 6.721 6.641 6.676 54,621,624 -0.11(-1.56%)
Dec 04, 2014 6.810 6.827 6.761 6.782 10,471,246 -0.13(-1.92%)
Dec 03, 2014 6.853 6.919 6.791 6.915 8,587,183 +0.06(+0.91%)
Dec 02, 2014 6.814 6.865 6.762 6.853 9,189,735 -0.07(-1.05%)
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.