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, 2016 6.052 6.104 6.002 6.007 13,933,784 -0.01(-0.14%)
Nov 29, 2016 6.036 6.044 5.986 6.015 7,755,241 -0.02(-0.41%)
Nov 28, 2016 6.139 6.139 6.031 6.040 16,783,960 +0.01(+0.21%)
Nov 25, 2016 6.048 6.094 6.002 6.027 9,287,780 +0.17(+2.83%)
Nov 23, 2016 5.861 5.861 5.861 0 +0.03(+0.50%)
Nov 22, 2016 5.774 5.861 5.749 5.832 18,125,218 +0.02(+0.43%)
Nov 21, 2016 5.762 5.812 5.700 5.807 13,886,909 +0.05(+0.79%)
Nov 18, 2016 5.824 5.890 5.751 5.762 23,898,124 -0.09(-1.49%)
Nov 17, 2016 5.857 5.886 5.824 5.849 12,463,378 -0.00(-0.07%)
Nov 16, 2016 5.874 5.882 5.820 5.853 16,712,782 +0.05(+0.79%)
Nov 15, 2016 5.949 5.949 5.799 5.807 28,375,644 -0.02(-0.43%)
Nov 14, 2016 5.949 5.949 5.770 5.832 29,303,300 -0.19(-3.10%)
Nov 11, 2016 5.903 6.031 5.886 6.019 19,007,060 +0.03(+0.48%)
Nov 10, 2016 6.011 6.023 5.928 5.990 23,341,782 -0.04(-0.69%)
Nov 09, 2016 6.189 6.189 5.965 6.031 41,201,360 -0.26(-4.09%)
Nov 08, 2016 6.314 6.330 6.264 6.289 10,361,251 -0.03(-0.53%)
Nov 07, 2016 6.334 6.363 6.293 6.322 10,556,612 +0.08(+1.33%)
Nov 04, 2016 6.206 6.289 6.191 6.239 13,485,487 +0.03(+0.53%)
Nov 03, 2016 6.239 6.251 6.193 6.206 8,933,188 -0.08(-1.32%)
Nov 02, 2016 6.301 6.311 6.231 6.289 5,646,754 -0.04(-0.66%)
Nov 01, 2016 6.301 6.343 6.280 6.330 8,612,329 +0.00(+0.00%)
Oct 31, 2016 6.351 6.380 6.301 6.330 10,023,551 -0.01(-0.20%)
Oct 28, 2016 6.376 6.421 6.320 6.343 12,056,487 -0.03(-0.46%)
Oct 27, 2016 6.475 6.475 6.367 6.372 6,303,891 -0.11(-1.66%)
Oct 26, 2016 6.496 6.509 6.459 6.479 9,495,067 -0.03(-0.45%)
Oct 25, 2016 6.542 6.548 6.475 6.509 9,813,101 -0.12(-1.88%)
Oct 24, 2016 6.591 6.666 6.571 6.633 11,223,117 +0.05(+0.76%)
Oct 21, 2016 6.579 6.633 6.546 6.583 8,049,117 +0.05(+0.83%)
Oct 20, 2016 6.562 6.562 6.463 6.529 9,786,275 -0.04(-0.63%)
Oct 19, 2016 6.596 6.641 6.571 6.571 8,376,526 +0.04(+0.61%)
Oct 18, 2016 6.560 6.560 6.511 6.531 9,790,375 +0.09(+1.34%)
Oct 17, 2016 6.441 6.498 6.425 6.445 17,013,630 +0.02(+0.26%)
Oct 14, 2016 6.564 6.585 6.367 6.429 48,463,072 -0.41(-5.95%)
Oct 13, 2016 6.580 6.860 6.560 6.835 25,373,440 +0.30(+4.52%)
Oct 12, 2016 6.457 6.544 6.449 6.539 7,899,957 +0.09(+1.47%)
Oct 11, 2016 6.494 6.507 6.427 6.445 8,147,601 -0.07(-1.07%)
Oct 10, 2016 6.474 6.558 6.470 6.515 7,904,795 +0.11(+1.73%)
Oct 07, 2016 6.437 6.437 6.355 6.404 11,628,226 -0.07(-1.02%)
Oct 06, 2016 6.482 6.519 6.457 6.470 5,832,337 -0.08(-1.25%)
Oct 05, 2016 6.552 6.580 6.498 6.552 3,875,012 +0.00(+0.06%)
Oct 04, 2016 6.585 6.659 6.544 6.548 7,668,619 -0.00(-0.06%)
Oct 03, 2016 6.498 6.568 6.488 6.552 7,135,876 +0.07(+1.14%)
Sep 30, 2016 6.531 6.556 6.470 6.478 12,522,909 -0.04(-0.57%)
Sep 29, 2016 6.515 6.617 6.490 6.515 14,373,760 -0.01(-0.13%)
Sep 28, 2016 6.535 6.556 6.474 6.523 13,204,205 -0.01(-0.13%)
Sep 27, 2016 6.531 6.580 6.519 6.531 6,818,141 +0.02(+0.25%)
Sep 26, 2016 6.515 6.535 6.470 6.515 4,319,228 -0.04(-0.56%)
Sep 23, 2016 6.609 6.622 6.546 6.552 7,469,431 -0.12(-1.78%)
Sep 22, 2016 6.650 6.691 6.642 6.671 6,049,193 +0.05(+0.74%)
Sep 21, 2016 6.617 6.650 6.548 6.622 9,535,089 +0.03(+0.50%)
Sep 20, 2016 6.622 6.642 6.572 6.589 6,077,719 -0.03(-0.50%)
Sep 19, 2016 6.667 6.675 6.593 6.622 7,093,144 +0.02(+0.37%)
Sep 16, 2016 6.597 6.669 6.568 6.597 14,536,768 +0.01(+0.19%)
Sep 15, 2016 6.544 6.679 6.533 6.585 9,505,699 +0.04(+0.56%)
Sep 14, 2016 6.568 6.597 6.511 6.548 11,169,427 -0.05(-0.68%)
Sep 13, 2016 6.663 6.675 6.556 6.593 9,646,399 -0.13(-1.95%)
Sep 12, 2016 6.679 6.747 6.601 6.724 9,134,991 +0.13(+1.93%)
Sep 09, 2016 6.589 6.646 6.552 6.597 14,840,874 -0.01(-0.12%)
Sep 08, 2016 6.663 6.667 6.519 6.605 23,123,530 -0.14(-2.13%)
Sep 07, 2016 6.773 6.802 6.745 6.749 13,863,677 +0.00(+0.00%)
Sep 06, 2016 6.700 6.773 6.700 6.749 11,969,836 +0.06(+0.86%)
Sep 02, 2016 6.580 6.691 6.691 6.691 13,325,807 +0.08(+1.24%)
Sep 01, 2016 6.527 6.622 6.523 6.609 11,205,151 +0.10(+1.51%)
Aug 31, 2016 6.544 6.560 6.470 6.511 11,357,071 +0.00(+0.00%)
Aug 30, 2016 6.609 6.613 6.492 6.511 11,317,511 +0.05(+0.70%)
Aug 29, 2016 6.523 6.535 6.453 6.466 11,172,916 -0.06(-0.94%)
Aug 26, 2016 6.560 6.585 6.482 6.527 10,986,831 -0.06(-0.93%)
Aug 25, 2016 6.675 6.687 6.564 6.589 18,123,814 -0.14(-2.07%)
Aug 24, 2016 6.749 6.782 6.700 6.728 15,957,734 -0.06(-0.91%)
Aug 23, 2016 6.552 6.806 6.544 6.790 20,990,026 +0.30(+4.68%)
Aug 22, 2016 6.449 6.490 6.418 6.486 10,721,952 -0.04(-0.63%)
Aug 19, 2016 6.474 6.544 6.470 6.527 7,317,294 +0.01(+0.13%)
Aug 18, 2016 6.474 6.527 6.422 6.519 15,987,628 -0.02(-0.25%)
Aug 17, 2016 6.503 6.548 6.494 6.535 11,571,642 -0.01(-0.19%)
Aug 16, 2016 6.597 6.615 6.519 6.548 13,985,352 -0.10(-1.54%)
Aug 15, 2016 6.519 6.679 6.507 6.650 12,892,197 +0.02(+0.37%)
Aug 12, 2016 6.683 6.687 6.580 6.626 12,878,212 -0.12(-1.77%)
Aug 11, 2016 6.724 6.778 6.702 6.745 12,171,937 -0.03(-0.48%)
Aug 10, 2016 6.712 6.790 6.706 6.778 10,615,753 +0.06(+0.92%)
Aug 09, 2016 6.700 6.749 6.700 6.716 12,406,561 +0.04(+0.55%)
Aug 08, 2016 6.683 6.708 6.671 6.679 16,696,105 +0.01(+0.12%)
Aug 05, 2016 6.609 6.704 6.585 6.671 19,425,050 +0.07(+0.99%)
Aug 04, 2016 6.683 6.708 6.605 6.605 17,119,670 -0.11(-1.59%)
Aug 03, 2016 6.720 6.749 6.691 6.712 12,963,715 -0.02(-0.24%)
Aug 02, 2016 6.831 6.831 6.691 6.728 9,066,608 -0.07(-1.09%)
Aug 01, 2016 6.814 6.830 6.767 6.802 9,322,201 +0.06(+0.85%)
Jul 29, 2016 6.835 6.860 6.695 6.745 11,851,591 -0.07(-0.96%)
Jul 28, 2016 6.847 6.847 6.788 6.810 7,258,323 -0.05(-0.66%)
Jul 27, 2016 6.901 6.905 6.831 6.856 6,515,860 -0.02(-0.30%)
Jul 26, 2016 6.880 6.934 6.856 6.876 9,949,647 +0.02(+0.36%)
Jul 25, 2016 6.843 6.851 6.782 6.851 8,386,069 +0.05(+0.72%)
Jul 22, 2016 6.827 6.841 6.773 6.802 10,179,263 -0.02(-0.30%)
Jul 21, 2016 6.860 6.872 6.794 6.823 12,144,766 -0.05(-0.78%)
Jul 20, 2016 6.884 6.917 6.814 6.876 10,236,925 +0.04(+0.60%)
Jul 19, 2016 6.905 6.942 6.831 6.835 11,491,228 -0.07(-1.01%)
Jul 18, 2016 6.880 6.920 6.782 6.905 15,834,551 +0.00(+0.06%)
Jul 15, 2016 6.921 7.016 6.778 6.901 51,242,896 -0.67(-8.84%)
Jul 14, 2016 7.521 7.586 7.475 7.570 12,808,901 +0.05(+0.71%)
Jul 13, 2016 7.545 7.570 7.492 7.516 10,265,385 +0.02(+0.22%)
Jul 12, 2016 7.443 7.525 7.406 7.500 12,397,241 +0.06(+0.77%)
Jul 11, 2016 7.365 7.463 7.348 7.443 7,313,523 +0.12(+1.63%)
Jul 08, 2016 7.307 7.351 7.254 7.324 4,707,266 +0.07(+0.96%)
Jul 07, 2016 7.266 7.326 7.215 7.254 7,219,810 +0.02(+0.23%)
Jul 06, 2016 7.315 7.328 7.176 7.237 8,793,059 -0.08(-1.12%)
Jul 05, 2016 7.311 7.344 7.287 7.319 4,627,327 -0.03(-0.45%)
Jul 01, 2016 7.340 7.352 7.352 7.352 5,552,582 +0.02(+0.34%)
Jun 30, 2016 7.270 7.389 7.270 7.328 8,724,728 +0.03(+0.39%)
Jun 29, 2016 7.311 7.356 7.270 7.299 9,354,853 +0.09(+1.31%)
Jun 28, 2016 7.229 7.250 7.126 7.204 19,123,242 +0.09(+1.27%)
Jun 27, 2016 7.303 7.307 7.106 7.114 16,220,304 -0.31(-4.15%)
Jun 24, 2016 7.493 7.516 7.414 7.422 7,751,815 -0.37(-4.74%)
Jun 23, 2016 7.734 7.796 7.705 7.792 12,815,590 +0.16(+2.15%)
Jun 22, 2016 7.582 7.664 7.562 7.627 6,290,885 +0.02(+0.22%)
Jun 21, 2016 7.636 7.660 7.574 7.611 4,996,210 -0.03(-0.43%)
Jun 20, 2016 7.599 7.693 7.599 7.644 6,420,891 +0.14(+1.92%)
Jun 17, 2016 7.475 7.521 7.434 7.500 8,661,192 +0.01(+0.16%)
Jun 16, 2016 7.381 7.508 7.369 7.488 5,017,847 +0.05(+0.72%)
Jun 15, 2016 7.492 7.496 7.410 7.434 6,059,522 +0.02(+0.28%)
Jun 14, 2016 7.360 7.451 7.344 7.414 8,368,679 +0.05(+0.72%)
Jun 13, 2016 7.447 7.447 7.332 7.360 9,682,257 -0.06(-0.83%)
Jun 10, 2016 7.484 7.525 7.344 7.422 13,416,842 -0.06(-0.82%)
Jun 09, 2016 7.594 7.623 7.336 7.484 23,276,596 -0.44(-5.54%)
Jun 08, 2016 7.948 8.021 7.919 7.923 9,366,356 -0.10(-1.23%)
Jun 07, 2016 8.017 8.050 7.976 8.021 6,474,665 +0.02(+0.22%)
Jun 06, 2016 7.979 8.024 7.947 8.004 5,517,351 +0.04(+0.51%)
Jun 03, 2016 7.967 7.979 7.931 7.963 4,393,582 -0.02(-0.30%)
Jun 02, 2016 7.919 7.990 7.902 7.988 4,392,092 +0.05(+0.61%)
Jun 01, 2016 7.866 7.949 7.858 7.939 4,015,346 +0.04(+0.57%)
May 31, 2016 7.886 7.931 7.854 7.894 7,157,194 -0.02(-0.26%)
May 27, 2016 7.821 7.914 7.914 7.914 4,640,496 +0.13(+1.62%)
May 26, 2016 7.813 7.882 7.785 7.789 8,039,501 +0.15(+1.97%)
May 25, 2016 7.614 7.669 7.565 7.638 6,167,894 +0.09(+1.18%)
May 24, 2016 7.443 7.561 7.439 7.549 6,471,516 +0.08(+1.09%)
May 23, 2016 7.456 7.487 7.385 7.468 5,472,812 -0.03(-0.38%)
May 20, 2016 7.525 7.567 7.472 7.496 3,484,299 -0.00(-0.05%)
May 19, 2016 7.484 7.541 7.432 7.500 4,432,456 -0.07(-0.91%)
May 18, 2016 7.521 7.614 7.476 7.569 5,334,159 +0.09(+1.19%)
May 17, 2016 7.642 7.646 7.476 7.480 5,425,624 -0.18(-2.33%)
May 16, 2016 7.630 7.707 7.598 7.659 5,542,373 +0.13(+1.67%)
May 13, 2016 7.573 7.626 7.523 7.533 3,485,863 -0.07(-0.91%)
May 12, 2016 7.634 7.636 7.555 7.602 3,324,896 +0.02(+0.32%)
May 11, 2016 7.667 7.667 7.562 7.577 4,227,537 -0.13(-1.74%)
May 10, 2016 7.638 7.756 7.630 7.711 8,162,167 +0.12(+1.61%)
May 09, 2016 7.533 7.618 7.533 7.590 6,092,869 +0.12(+1.58%)
May 06, 2016 7.431 7.504 7.431 7.472 6,913,373 +0.00(+0.00%)
May 05, 2016 7.508 7.516 7.452 7.472 6,109,588 -0.02(-0.22%)
May 04, 2016 7.500 7.541 7.405 7.488 9,117,368 -0.03(-0.38%)
May 03, 2016 7.512 7.561 7.484 7.516 5,626,837 -0.11(-1.49%)
May 02, 2016 7.586 7.687 7.586 7.630 4,601,880 -0.00(-0.05%)
Apr 29, 2016 7.646 7.659 7.541 7.634 6,455,236 -0.04(-0.48%)
Apr 28, 2016 7.687 7.760 7.634 7.671 6,279,910 -0.13(-1.72%)
Apr 27, 2016 7.821 7.878 7.772 7.805 8,402,014 -0.00(-0.05%)
Apr 26, 2016 7.809 7.866 7.752 7.809 8,659,016 +0.06(+0.79%)
Apr 25, 2016 7.724 7.778 7.679 7.748 3,801,936 +0.00(+0.00%)
Apr 22, 2016 7.675 7.768 7.659 7.748 7,482,432 +0.06(+0.74%)
Apr 21, 2016 7.780 7.789 7.659 7.691 7,249,063 -0.16(-2.07%)
Apr 20, 2016 7.886 7.919 7.813 7.854 10,293,368 -0.00(-0.05%)
Apr 19, 2016 7.878 7.957 7.854 7.858 10,380,494 +0.02(+0.31%)
Apr 18, 2016 7.939 7.963 7.833 7.833 12,402,038 -0.29(-3.55%)
Apr 15, 2016 7.988 8.312 7.939 8.122 36,320,508 +0.63(+8.40%)
Apr 14, 2016 7.492 7.523 7.411 7.492 14,126,451 +0.04(+0.54%)
Apr 13, 2016 7.403 7.480 7.309 7.452 15,858,286 +0.06(+0.82%)
Apr 12, 2016 7.411 7.429 7.342 7.391 8,118,183 +0.01(+0.17%)
Apr 11, 2016 7.415 7.468 7.370 7.378 5,870,380 +0.05(+0.66%)
Apr 08, 2016 7.382 7.391 7.253 7.330 11,028,654 -0.02(-0.33%)
Apr 07, 2016 7.508 7.516 7.334 7.354 12,863,475 -0.28(-3.67%)
Apr 06, 2016 7.581 7.642 7.535 7.634 9,143,907 -0.00(-0.05%)
Apr 05, 2016 7.715 7.715 7.590 7.638 7,640,553 -0.18(-2.29%)
Apr 04, 2016 7.914 7.914 7.809 7.817 4,972,319 +0.00(+0.00%)
Apr 01, 2016 7.659 7.849 7.626 7.817 8,362,585 +0.09(+1.21%)
Mar 31, 2016 7.825 7.825 7.718 7.724 8,010,071 -0.06(-0.73%)
Mar 30, 2016 7.630 7.845 7.622 7.780 13,301,529 +0.19(+2.51%)
Mar 29, 2016 7.594 7.659 7.569 7.590 10,486,368 -0.02(-0.32%)
Mar 28, 2016 7.618 7.634 7.557 7.614 6,102,944 -0.02(-0.32%)
Mar 24, 2016 7.553 7.638 7.638 7.638 7,388,002 +0.06(+0.80%)
Mar 23, 2016 7.594 7.594 7.462 7.577 11,057,055 +0.06(+0.81%)
Mar 22, 2016 7.504 7.569 7.447 7.516 8,188,751 -0.07(-0.91%)
Mar 21, 2016 7.529 7.621 7.500 7.586 7,713,226 +0.06(+0.86%)
Mar 18, 2016 7.545 7.557 7.452 7.521 6,423,050 +0.08(+1.04%)
Mar 17, 2016 7.391 7.447 7.324 7.443 6,349,040 +0.06(+0.83%)
Mar 16, 2016 7.277 7.387 7.175 7.382 6,482,751 +0.17(+2.42%)
Mar 15, 2016 7.236 7.255 7.196 7.208 6,930,368 -0.11(-1.50%)
Mar 14, 2016 7.253 7.357 7.248 7.318 8,159,023 +0.02(+0.33%)
Mar 11, 2016 7.244 7.295 7.196 7.293 7,614,427 +0.08(+1.07%)
Mar 10, 2016 7.192 7.305 7.165 7.216 14,664,191 -0.03(-0.39%)
Mar 09, 2016 7.431 7.431 7.196 7.244 11,823,724 -0.03(-0.45%)
Mar 08, 2016 7.326 7.334 7.242 7.277 8,188,177 -0.20(-2.66%)
Mar 07, 2016 7.411 7.508 7.403 7.476 5,000,341 -0.01(-0.16%)
Mar 04, 2016 7.374 7.500 7.358 7.488 9,186,490 +0.11(+1.43%)
Mar 03, 2016 7.196 7.399 7.196 7.382 13,397,856 +0.20(+2.83%)
Mar 02, 2016 7.114 7.228 7.090 7.179 14,426,677 +0.11(+1.49%)
Mar 01, 2016 6.989 7.102 6.952 7.074 9,154,560 +0.24(+3.57%)
Feb 29, 2016 6.700 6.879 6.696 6.830 13,486,804 -0.03(-0.41%)
Feb 26, 2016 6.875 6.887 6.761 6.859 9,530,912 +0.01(+0.12%)
Feb 25, 2016 6.745 6.867 6.741 6.851 10,148,765 +0.01(+0.18%)
Feb 24, 2016 6.729 6.846 6.700 6.838 10,362,818 +0.08(+1.14%)
Feb 23, 2016 6.798 6.851 6.749 6.761 10,740,950 -0.10(-1.42%)
Feb 22, 2016 6.794 6.907 6.771 6.859 15,190,308 +0.20(+3.05%)
Feb 19, 2016 6.676 6.696 6.595 6.656 13,456,497 -0.01(-0.12%)
Feb 18, 2016 6.794 6.802 6.656 6.664 17,321,308 -0.03(-0.42%)
Feb 17, 2016 6.664 6.712 6.597 6.692 38,261,188 +0.11(+1.67%)
Feb 16, 2016 6.526 6.615 6.501 6.583 26,094,586 +0.04(+0.68%)
Feb 12, 2016 6.652 6.538 6.538 6.538 11,011,697 -0.04(-0.68%)
Feb 11, 2016 6.501 6.603 6.461 6.583 17,992,916 -0.06(-0.86%)
Feb 10, 2016 6.692 6.794 6.631 6.639 11,056,984 +0.00(+0.06%)
Feb 09, 2016 6.631 6.696 6.554 6.635 20,106,128 -0.09(-1.27%)
Feb 08, 2016 6.903 6.944 6.603 6.721 25,231,580 -0.32(-4.61%)
Feb 05, 2016 7.196 7.212 7.029 7.045 9,523,369 -0.20(-2.75%)
Feb 04, 2016 7.240 7.265 7.175 7.244 7,796,208 +0.08(+1.08%)
Feb 03, 2016 7.188 7.212 7.043 7.167 9,633,410 +0.04(+0.51%)
Feb 02, 2016 7.192 7.269 7.098 7.131 8,299,843 -0.09(-1.18%)
Feb 01, 2016 7.261 7.261 7.167 7.216 9,580,688 -0.06(-0.78%)
Jan 29, 2016 7.208 7.313 7.184 7.273 11,819,917 +0.25(+3.53%)
Jan 28, 2016 7.082 7.123 7.009 7.025 6,714,719 -0.05(-0.69%)
Jan 27, 2016 7.119 7.204 7.050 7.074 15,632,049 -0.04(-0.57%)
Jan 26, 2016 7.253 7.289 7.098 7.114 12,494,939 -0.12(-1.63%)
Jan 25, 2016 7.248 7.281 7.188 7.232 9,085,615 -0.04(-0.50%)
Jan 22, 2016 7.236 7.309 7.222 7.269 8,092,427 +0.01(+0.17%)
Jan 21, 2016 7.114 7.311 7.045 7.257 16,219,373 +0.18(+2.58%)
Jan 20, 2016 6.976 7.119 6.920 7.074 19,057,980 -0.02(-0.34%)
Jan 19, 2016 7.082 7.127 7.017 7.098 15,652,458 +0.06(+0.92%)
Jan 15, 2016 7.037 7.033 7.033 7.033 15,272,216 -0.22(-2.97%)
Jan 14, 2016 7.224 7.338 7.041 7.248 28,926,538 +0.56(+8.44%)
Jan 13, 2016 6.802 6.895 6.676 6.684 20,587,470 -0.04(-0.66%)
Jan 12, 2016 6.583 6.790 6.583 6.729 14,604,153 +0.13(+1.97%)
Jan 11, 2016 6.570 6.656 6.558 6.599 12,028,082 +0.03(+0.49%)
Jan 08, 2016 6.558 6.643 6.542 6.566 10,031,836 +0.04(+0.68%)
Jan 07, 2016 6.420 6.611 6.400 6.522 9,666,224 -0.00(-0.06%)
Jan 06, 2016 6.534 6.619 6.497 6.526 8,670,859 -0.05(-0.80%)
Jan 05, 2016 6.619 6.660 6.552 6.578 8,946,393 -0.02(-0.25%)
Jan 04, 2016 6.684 6.684 6.591 6.595 10,119,155 -0.21(-3.04%)
Dec 31, 2015 6.879 6.802 6.802 6.802 3,626,649 -0.03(-0.42%)
Dec 30, 2015 6.818 6.855 6.802 6.830 3,952,449 -0.05(-0.77%)
Dec 29, 2015 6.867 6.922 6.863 6.883 4,715,242 +0.04(+0.65%)
Dec 28, 2015 6.842 6.899 6.802 6.838 4,060,059 -0.00(-0.06%)
Dec 24, 2015 6.846 6.842 6.842 6.842 1,315,513 -0.00(-0.06%)
Dec 23, 2015 6.867 6.867 6.794 6.846 5,050,028 +0.03(+0.42%)
Dec 22, 2015 6.729 6.826 6.725 6.818 7,662,590 +0.09(+1.39%)
Dec 21, 2015 6.798 6.834 6.681 6.725 10,524,903 +0.09(+1.28%)
Dec 18, 2015 6.696 6.777 6.631 6.639 9,346,819 -0.11(-1.68%)
Dec 17, 2015 6.903 6.911 6.708 6.753 14,897,723 -0.12(-1.71%)
Dec 16, 2015 6.928 6.928 6.810 6.871 7,018,774 +0.05(+0.77%)
Dec 15, 2015 6.802 6.879 6.802 6.818 8,869,311 +0.11(+1.63%)
Dec 14, 2015 6.676 6.759 6.621 6.708 13,059,304 +0.12(+1.79%)
Dec 11, 2015 6.599 6.631 6.529 6.591 8,021,596 -0.08(-1.22%)
Dec 10, 2015 6.639 6.682 6.611 6.672 11,718,343 +0.13(+1.92%)
Dec 09, 2015 6.453 6.603 6.449 6.546 9,684,110 +0.08(+1.26%)
Dec 08, 2015 6.566 6.566 6.444 6.465 12,503,006 -0.16(-2.39%)
Dec 07, 2015 6.578 6.666 6.566 6.623 4,998,226 -0.02(-0.37%)
Dec 04, 2015 6.550 6.672 6.546 6.647 4,310,893 +0.10(+1.49%)
Dec 03, 2015 6.611 6.619 6.526 6.550 4,963,286 -0.05(-0.80%)
Dec 02, 2015 6.668 6.680 6.587 6.603 7,852,741 -0.12(-1.81%)
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.