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 (%)
Apr 28, 2017 5.908 5.932 5.883 5.916 11,102,935 -0.00(-0.07%)
Apr 27, 2017 5.892 5.932 5.879 5.920 10,977,816 +0.03(+0.48%)
Apr 26, 2017 5.871 5.908 5.855 5.892 13,364,323 -0.02(-0.28%)
Apr 25, 2017 5.900 5.924 5.859 5.908 17,620,024 +0.04(+0.76%)
Apr 24, 2017 5.920 5.934 5.835 5.863 18,026,826 -0.02(-0.35%)
Apr 21, 2017 5.871 5.883 5.827 5.883 18,341,616 +0.00(+0.07%)
Apr 20, 2017 5.908 5.910 5.851 5.879 8,430,857 +0.05(+0.91%)
Apr 19, 2017 5.851 5.869 5.810 5.827 11,967,214 -0.03(-0.55%)
Apr 18, 2017 5.847 5.888 5.829 5.859 14,937,208 -0.04(-0.76%)
Apr 17, 2017 5.900 5.920 5.879 5.904 19,665,176 +0.02(+0.35%)
Apr 13, 2017 5.981 6.026 5.883 5.883 43,443,792 -0.32(-5.11%)
Apr 12, 2017 6.127 6.204 6.107 6.200 21,391,700 +0.07(+1.13%)
Apr 11, 2017 6.156 6.166 6.091 6.131 12,182,759 -0.03(-0.53%)
Apr 10, 2017 6.079 6.174 6.058 6.164 21,230,870 -0.04(-0.65%)
Apr 07, 2017 6.196 6.231 6.176 6.204 8,485,238 -0.04(-0.59%)
Apr 06, 2017 6.237 6.257 6.225 6.241 8,264,682 +0.00(+0.00%)
Apr 05, 2017 6.237 6.253 6.196 6.241 10,657,881 -0.01(-0.19%)
Apr 04, 2017 6.257 6.302 6.235 6.253 14,524,176 -0.03(-0.52%)
Apr 03, 2017 6.391 6.408 6.241 6.286 18,124,962 -0.13(-2.09%)
Mar 31, 2017 6.383 6.469 6.363 6.420 10,085,663 +0.00(+0.00%)
Mar 30, 2017 6.391 6.428 6.385 6.420 9,934,383 +0.00(+0.00%)
Mar 29, 2017 6.400 6.440 6.373 6.420 9,958,962 +0.03(+0.51%)
Mar 28, 2017 6.400 6.416 6.347 6.387 11,052,224 -0.01(-0.19%)
Mar 27, 2017 6.400 6.404 6.351 6.400 8,838,970 +0.03(+0.51%)
Mar 24, 2017 6.367 6.412 6.353 6.367 9,936,169 -0.02(-0.25%)
Mar 23, 2017 6.383 6.440 6.371 6.383 11,705,087 +0.02(+0.38%)
Mar 22, 2017 6.322 6.363 6.290 6.359 9,866,788 +0.05(+0.77%)
Mar 21, 2017 6.363 6.408 6.298 6.310 15,090,280 +0.01(+0.13%)
Mar 20, 2017 6.298 6.341 6.237 6.302 16,436,449 +0.07(+1.11%)
Mar 17, 2017 6.420 6.432 6.196 6.233 38,760,036 -0.17(-2.73%)
Mar 16, 2017 6.387 6.465 6.347 6.408 21,451,256 +0.15(+2.34%)
Mar 15, 2017 6.249 6.286 6.184 6.261 10,894,281 -0.06(-0.96%)
Mar 14, 2017 6.335 6.343 6.274 6.322 12,333,042 -0.01(-0.19%)
Mar 13, 2017 6.351 6.371 6.302 6.335 16,760,968 +0.04(+0.58%)
Mar 10, 2017 6.209 6.302 6.204 6.298 13,634,092 +0.11(+1.84%)
Mar 09, 2017 6.111 6.188 6.068 6.184 19,166,508 +0.10(+1.67%)
Mar 08, 2017 6.095 6.131 6.066 6.083 13,962,491 -0.02(-0.40%)
Mar 07, 2017 6.144 6.164 6.079 6.107 27,581,736 -0.05(-0.86%)
Mar 06, 2017 6.217 6.245 6.127 6.160 20,773,402 -0.09(-1.43%)
Mar 03, 2017 6.249 6.286 6.209 6.249 10,749,023 +0.04(+0.65%)
Mar 02, 2017 6.180 6.241 6.156 6.209 8,773,560 -0.03(-0.52%)
Mar 01, 2017 6.253 6.253 6.196 6.241 13,087,536 +0.09(+1.45%)
Feb 28, 2017 6.204 6.213 6.148 6.152 11,744,859 -0.03(-0.46%)
Feb 27, 2017 6.192 6.196 6.152 6.180 10,374,734 +0.00(+0.00%)
Feb 24, 2017 6.135 6.180 6.113 6.180 8,402,197 +0.01(+0.13%)
Feb 23, 2017 6.184 6.217 6.164 6.172 11,492,821 +0.06(+1.00%)
Feb 22, 2017 6.087 6.164 6.074 6.111 20,413,296 -0.10(-1.64%)
Feb 21, 2017 6.131 6.213 6.123 6.213 18,344,320 +0.17(+2.76%)
Feb 17, 2017 6.046 6.046 6.046 0 -0.04(-0.73%)
Feb 16, 2017 6.164 6.192 6.074 6.091 10,505,993 +0.05(+0.87%)
Feb 15, 2017 6.046 6.097 6.034 6.038 14,747,549 -0.02(-0.34%)
Feb 14, 2017 5.997 6.079 5.973 6.058 22,388,466 +0.11(+1.77%)
Feb 13, 2017 5.985 5.993 5.940 5.953 17,890,118 +0.06(+1.03%)
Feb 10, 2017 5.924 5.965 5.888 5.892 18,035,216 -0.03(-0.48%)
Feb 09, 2017 5.733 5.951 5.778 5.920 31,648,680 +0.19(+3.26%)
Feb 08, 2017 5.705 5.741 5.636 5.733 21,343,146 +0.02(+0.28%)
Feb 07, 2017 5.668 5.741 5.660 5.717 23,939,106 +0.09(+1.59%)
Feb 06, 2017 5.640 5.680 5.607 5.628 17,393,092 -0.01(-0.22%)
Feb 03, 2017 5.603 5.656 5.603 5.640 11,190,056 +0.05(+0.95%)
Feb 02, 2017 5.652 5.668 5.565 5.587 40,311,720 +0.07(+1.18%)
Feb 01, 2017 5.668 5.688 5.453 5.522 32,158,998 -0.07(-1.31%)
Jan 31, 2017 5.558 5.603 5.518 5.595 22,067,148 -0.02(-0.29%)
Jan 30, 2017 5.705 5.733 5.595 5.611 28,520,466 -0.05(-0.93%)
Jan 27, 2017 5.672 5.723 5.640 5.664 28,040,758 +0.06(+1.09%)
Jan 26, 2017 5.693 5.695 5.591 5.603 18,579,094 -0.09(-1.50%)
Jan 25, 2017 5.745 5.762 5.664 5.688 27,767,050 -0.05(-0.85%)
Jan 24, 2017 5.749 5.778 5.697 5.737 18,624,188 +0.01(+0.21%)
Jan 23, 2017 5.831 5.837 5.721 5.725 31,621,610 -0.11(-1.88%)
Jan 20, 2017 5.827 5.859 5.794 5.835 8,903,234 -0.01(-0.21%)
Jan 19, 2017 5.875 5.894 5.827 5.847 10,481,465 -0.02(-0.35%)
Jan 18, 2017 5.892 5.904 5.847 5.867 18,285,064 -0.02(-0.34%)
Jan 17, 2017 5.867 5.904 5.847 5.888 16,521,407 -0.00(-0.07%)
Jan 13, 2017 5.892 5.892 5.892 0 -0.30(-4.92%)
Jan 12, 2017 6.217 6.249 6.131 6.196 15,823,192 +0.02(+0.40%)
Jan 11, 2017 6.014 6.184 6.014 6.172 30,967,018 +0.17(+2.77%)
Jan 10, 2017 6.018 6.079 6.001 6.005 27,144,350 -0.07(-1.20%)
Jan 09, 2017 5.977 6.111 5.965 6.079 23,532,876 +0.06(+0.94%)
Jan 06, 2017 5.977 6.038 5.875 6.022 33,353,384 -0.08(-1.33%)
Jan 05, 2017 6.115 6.139 6.074 6.103 14,677,506 -0.04(-0.73%)
Jan 04, 2017 6.034 6.184 6.034 6.148 14,880,157 +0.16(+2.65%)
Jan 03, 2017 6.005 6.022 5.944 5.989 9,508,850 -0.04(-0.61%)
Dec 30, 2016 6.026 6.026 6.026 0 +0.04(+0.61%)
Dec 29, 2016 5.981 6.018 5.961 5.989 4,161,464 +0.00(+0.07%)
Dec 28, 2016 6.022 6.026 5.977 5.985 6,545,963 -0.03(-0.54%)
Dec 27, 2016 6.009 6.042 6.005 6.018 2,824,086 +0.02(+0.41%)
Dec 23, 2016 5.993 5.993 5.993 0 -0.02(-0.34%)
Dec 22, 2016 5.981 6.034 5.924 6.014 7,163,483 -0.07(-1.14%)
Dec 21, 2016 6.054 6.083 6.030 6.083 6,093,442 +0.02(+0.27%)
Dec 20, 2016 6.057 6.074 6.038 6.066 7,887,028 +0.02(+0.40%)
Dec 19, 2016 6.062 6.083 6.030 6.042 5,053,269 -0.01(-0.20%)
Dec 16, 2016 6.091 6.125 6.014 6.054 12,510,881 +0.01(+0.13%)
Dec 15, 2016 6.030 6.097 6.022 6.046 7,734,780 +0.02(+0.27%)
Dec 14, 2016 6.083 6.099 6.018 6.030 7,634,357 -0.05(-0.87%)
Dec 13, 2016 6.001 6.111 6.001 6.083 10,404,602 +0.11(+1.84%)
Dec 12, 2016 5.965 5.985 5.908 5.973 6,254,874 -0.02(-0.27%)
Dec 09, 2016 6.030 6.054 5.981 5.989 13,744,862 -0.02(-0.27%)
Dec 08, 2016 6.046 6.058 5.977 6.005 9,806,207 -0.00(-0.07%)
Dec 07, 2016 5.904 6.034 5.896 6.009 12,247,570 +0.13(+2.21%)
Dec 06, 2016 5.888 5.888 5.833 5.879 7,354,626 +0.05(+0.91%)
Dec 05, 2016 5.835 5.904 5.825 5.827 10,994,658 +0.01(+0.21%)
Dec 02, 2016 5.794 5.839 5.753 5.814 9,115,718 +0.00(+0.00%)
Dec 01, 2016 5.920 5.924 5.802 5.814 15,430,136 -0.07(-1.17%)
Nov 30, 2016 5.928 5.979 5.879 5.883 14,225,334 -0.01(-0.14%)
Nov 29, 2016 5.912 5.920 5.863 5.892 7,917,511 -0.02(-0.41%)
Nov 28, 2016 6.014 6.014 5.908 5.916 17,135,146 +0.01(+0.21%)
Nov 25, 2016 5.924 5.969 5.879 5.904 9,482,117 +0.16(+2.83%)
Nov 23, 2016 5.741 5.741 5.741 0 +0.03(+0.50%)
Nov 22, 2016 5.656 5.741 5.632 5.713 18,504,470 +0.02(+0.43%)
Nov 21, 2016 5.644 5.693 5.583 5.688 14,177,478 +0.04(+0.79%)
Nov 18, 2016 5.705 5.770 5.634 5.644 24,398,168 -0.09(-1.49%)
Nov 17, 2016 5.737 5.766 5.705 5.729 12,724,161 -0.00(-0.07%)
Nov 16, 2016 5.753 5.762 5.701 5.733 17,062,480 +0.04(+0.79%)
Nov 15, 2016 5.827 5.827 5.680 5.688 28,969,374 -0.02(-0.43%)
Nov 14, 2016 5.827 5.827 5.652 5.713 29,916,440 -0.18(-3.10%)
Nov 11, 2016 5.782 5.908 5.766 5.896 19,404,762 +0.03(+0.48%)
Nov 10, 2016 5.888 5.900 5.806 5.867 23,830,184 -0.04(-0.69%)
Nov 09, 2016 6.062 6.062 5.843 5.908 42,063,456 -0.25(-4.09%)
Nov 08, 2016 6.184 6.200 6.135 6.160 10,578,049 -0.03(-0.52%)
Nov 07, 2016 6.204 6.233 6.164 6.192 10,777,498 +0.08(+1.33%)
Nov 04, 2016 6.079 6.160 6.064 6.111 13,767,657 +0.03(+0.53%)
Nov 03, 2016 6.111 6.123 6.066 6.079 9,120,106 -0.08(-1.32%)
Nov 02, 2016 6.172 6.182 6.103 6.160 5,764,907 -0.04(-0.66%)
Nov 01, 2016 6.172 6.213 6.152 6.200 8,792,533 +0.00(+0.00%)
Oct 31, 2016 6.221 6.249 6.172 6.200 10,233,283 -0.01(-0.20%)
Oct 28, 2016 6.245 6.290 6.190 6.213 12,308,756 -0.03(-0.46%)
Oct 27, 2016 6.343 6.343 6.237 6.241 6,435,793 -0.11(-1.66%)
Oct 26, 2016 6.363 6.375 6.326 6.347 9,693,742 -0.03(-0.45%)
Oct 25, 2016 6.408 6.414 6.343 6.375 10,018,430 -0.12(-1.88%)
Oct 24, 2016 6.456 6.530 6.436 6.497 11,457,949 +0.05(+0.76%)
Oct 21, 2016 6.444 6.497 6.412 6.448 8,217,536 +0.05(+0.83%)
Oct 20, 2016 6.428 6.428 6.330 6.395 9,991,042 -0.04(-0.63%)
Oct 19, 2016 6.460 6.505 6.436 6.436 8,551,796 +0.04(+0.61%)
Oct 18, 2016 6.426 6.426 6.377 6.397 9,995,229 +0.08(+1.34%)
Oct 17, 2016 6.309 6.365 6.293 6.313 17,369,624 +0.02(+0.26%)
Oct 14, 2016 6.430 6.450 6.237 6.297 49,477,112 -0.40(-5.95%)
Oct 13, 2016 6.446 6.719 6.426 6.695 25,904,354 +0.29(+4.52%)
Oct 12, 2016 6.325 6.409 6.317 6.405 8,065,255 +0.09(+1.47%)
Oct 11, 2016 6.361 6.373 6.295 6.313 8,318,081 -0.07(-1.07%)
Oct 10, 2016 6.341 6.424 6.337 6.381 8,070,194 +0.11(+1.73%)
Oct 07, 2016 6.305 6.305 6.224 6.273 11,871,534 -0.06(-1.02%)
Oct 06, 2016 6.349 6.385 6.325 6.337 5,954,373 -0.08(-1.25%)
Oct 05, 2016 6.417 6.446 6.365 6.417 3,956,093 +0.00(+0.06%)
Oct 04, 2016 6.450 6.522 6.409 6.413 7,829,077 -0.00(-0.06%)
Oct 03, 2016 6.365 6.434 6.355 6.417 7,285,187 +0.07(+1.14%)
Sep 30, 2016 6.397 6.422 6.337 6.345 12,784,938 -0.04(-0.57%)
Sep 29, 2016 6.381 6.482 6.357 6.381 14,674,516 -0.01(-0.13%)
Sep 28, 2016 6.401 6.422 6.341 6.389 13,480,489 -0.01(-0.13%)
Sep 27, 2016 6.397 6.446 6.385 6.397 6,960,804 +0.02(+0.25%)
Sep 26, 2016 6.381 6.401 6.337 6.381 4,409,604 -0.04(-0.56%)
Sep 23, 2016 6.474 6.486 6.411 6.417 7,625,721 -0.12(-1.78%)
Sep 22, 2016 6.514 6.554 6.506 6.534 6,175,767 +0.05(+0.74%)
Sep 21, 2016 6.482 6.514 6.413 6.486 9,734,601 +0.03(+0.50%)
Sep 20, 2016 6.486 6.506 6.438 6.454 6,204,889 -0.03(-0.50%)
Sep 19, 2016 6.530 6.538 6.458 6.486 7,241,561 +0.02(+0.37%)
Sep 16, 2016 6.462 6.532 6.434 6.462 14,840,935 +0.01(+0.19%)
Sep 15, 2016 6.410 6.542 6.399 6.450 9,704,596 +0.04(+0.56%)
Sep 14, 2016 6.434 6.462 6.377 6.413 11,403,136 -0.04(-0.68%)
Sep 13, 2016 6.526 6.538 6.422 6.458 9,848,240 -0.13(-1.95%)
Sep 12, 2016 6.542 6.608 6.466 6.586 9,326,131 +0.12(+1.93%)
Sep 09, 2016 6.454 6.510 6.418 6.462 15,151,404 -0.01(-0.12%)
Sep 08, 2016 6.526 6.530 6.385 6.470 23,607,366 -0.14(-2.13%)
Sep 07, 2016 6.635 6.663 6.606 6.611 14,153,760 +0.00(+0.00%)
Sep 06, 2016 6.562 6.635 6.562 6.611 12,220,292 +0.06(+0.86%)
Sep 02, 2016 6.446 6.554 6.554 6.554 13,604,636 +0.08(+1.24%)
Sep 01, 2016 6.393 6.486 6.389 6.474 11,439,607 +0.10(+1.51%)
Aug 31, 2016 6.409 6.426 6.337 6.377 11,594,706 +0.00(+0.00%)
Aug 30, 2016 6.474 6.478 6.359 6.377 11,554,318 +0.04(+0.70%)
Aug 29, 2016 6.389 6.401 6.321 6.333 11,406,698 -0.06(-0.94%)
Aug 26, 2016 6.426 6.450 6.349 6.393 11,216,719 -0.06(-0.93%)
Aug 25, 2016 6.538 6.550 6.430 6.454 18,503,036 -0.14(-2.07%)
Aug 24, 2016 6.611 6.643 6.562 6.590 16,291,633 -0.06(-0.91%)
Aug 23, 2016 6.417 6.667 6.409 6.651 21,429,220 +0.30(+4.68%)
Aug 22, 2016 6.317 6.357 6.287 6.353 10,946,298 -0.04(-0.63%)
Aug 19, 2016 6.341 6.409 6.337 6.393 7,470,401 +0.01(+0.13%)
Aug 18, 2016 6.341 6.393 6.291 6.385 16,322,153 -0.02(-0.25%)
Aug 17, 2016 6.369 6.413 6.361 6.401 11,813,767 -0.01(-0.19%)
Aug 16, 2016 6.462 6.480 6.385 6.413 14,277,981 -0.10(-1.54%)
Aug 15, 2016 6.385 6.542 6.373 6.514 13,161,953 +0.02(+0.37%)
Aug 12, 2016 6.546 6.550 6.446 6.490 13,147,675 -0.12(-1.76%)
Aug 11, 2016 6.586 6.639 6.564 6.606 12,426,622 -0.03(-0.48%)
Aug 10, 2016 6.574 6.651 6.568 6.639 10,837,876 +0.06(+0.92%)
Aug 09, 2016 6.562 6.611 6.562 6.578 12,666,156 +0.04(+0.55%)
Aug 08, 2016 6.546 6.570 6.534 6.542 17,045,454 +0.01(+0.12%)
Aug 05, 2016 6.474 6.566 6.450 6.534 19,831,500 +0.06(+0.99%)
Aug 04, 2016 6.546 6.570 6.470 6.470 17,477,880 -0.10(-1.59%)
Aug 03, 2016 6.582 6.611 6.554 6.574 13,234,967 -0.02(-0.24%)
Aug 02, 2016 6.691 6.691 6.554 6.590 9,256,318 -0.07(-1.09%)
Aug 01, 2016 6.675 6.690 6.629 6.663 9,517,259 +0.06(+0.85%)
Jul 29, 2016 6.695 6.719 6.558 6.606 12,099,573 -0.06(-0.96%)
Jul 28, 2016 6.707 6.707 6.649 6.671 7,410,196 -0.04(-0.66%)
Jul 27, 2016 6.759 6.763 6.691 6.715 6,652,198 -0.02(-0.30%)
Jul 26, 2016 6.739 6.791 6.715 6.735 10,157,834 +0.02(+0.36%)
Jul 25, 2016 6.703 6.711 6.643 6.711 8,561,540 +0.05(+0.72%)
Jul 22, 2016 6.687 6.701 6.635 6.663 10,392,254 -0.02(-0.30%)
Jul 21, 2016 6.719 6.731 6.655 6.683 12,398,883 -0.05(-0.78%)
Jul 20, 2016 6.743 6.775 6.675 6.735 10,451,123 +0.04(+0.60%)
Jul 19, 2016 6.763 6.799 6.691 6.695 11,731,670 -0.07(-1.01%)
Jul 18, 2016 6.739 6.778 6.643 6.763 16,165,873 +0.00(+0.06%)
Jul 15, 2016 6.779 6.872 6.639 6.759 52,315,100 -0.66(-8.84%)
Jul 14, 2016 7.366 7.431 7.322 7.415 13,076,914 +0.05(+0.71%)
Jul 13, 2016 7.391 7.415 7.338 7.362 10,480,178 +0.02(+0.22%)
Jul 12, 2016 7.290 7.370 7.254 7.346 12,656,641 +0.06(+0.77%)
Jul 11, 2016 7.214 7.310 7.198 7.290 7,466,551 +0.12(+1.63%)
Jul 08, 2016 7.157 7.201 7.105 7.173 4,805,761 +0.07(+0.96%)
Jul 07, 2016 7.117 7.175 7.067 7.105 7,370,878 +0.02(+0.23%)
Jul 06, 2016 7.165 7.177 7.029 7.089 8,977,045 -0.08(-1.12%)
Jul 05, 2016 7.161 7.194 7.137 7.169 4,724,149 -0.03(-0.45%)
Jul 01, 2016 7.190 7.202 7.202 7.202 5,668,764 +0.02(+0.34%)
Jun 30, 2016 7.121 7.238 7.121 7.177 8,907,283 +0.03(+0.39%)
Jun 29, 2016 7.161 7.206 7.121 7.149 9,550,594 +0.09(+1.31%)
Jun 28, 2016 7.081 7.101 6.980 7.057 19,523,376 +0.09(+1.27%)
Jun 27, 2016 7.153 7.157 6.960 6.968 16,559,697 -0.30(-4.15%)
Jun 24, 2016 7.340 7.362 7.262 7.270 7,914,014 -0.36(-4.74%)
Jun 23, 2016 7.576 7.636 7.547 7.632 13,083,743 +0.16(+2.15%)
Jun 22, 2016 7.427 7.507 7.407 7.471 6,422,515 +0.02(+0.22%)
Jun 21, 2016 7.479 7.503 7.419 7.455 5,100,751 -0.03(-0.43%)
Jun 20, 2016 7.443 7.535 7.443 7.487 6,555,241 +0.14(+1.92%)
Jun 17, 2016 7.322 7.366 7.282 7.346 8,842,419 +0.01(+0.16%)
Jun 16, 2016 7.230 7.354 7.218 7.334 5,122,840 +0.05(+0.72%)
Jun 15, 2016 7.338 7.342 7.258 7.282 6,186,311 +0.02(+0.28%)
Jun 14, 2016 7.210 7.298 7.193 7.262 8,543,785 +0.05(+0.73%)
Jun 13, 2016 7.294 7.294 7.181 7.210 9,884,848 -0.06(-0.83%)
Jun 10, 2016 7.330 7.370 7.194 7.270 13,697,576 -0.06(-0.82%)
Jun 09, 2016 7.439 7.467 7.186 7.330 23,763,636 -0.43(-5.54%)
Jun 08, 2016 7.785 7.857 7.756 7.761 9,562,337 -0.10(-1.23%)
Jun 07, 2016 7.853 7.885 7.813 7.857 6,610,141 +0.02(+0.22%)
Jun 06, 2016 7.816 7.860 7.784 7.840 5,632,796 +0.04(+0.51%)
Jun 03, 2016 7.804 7.816 7.768 7.800 4,485,513 -0.02(-0.30%)
Jun 02, 2016 7.756 7.826 7.740 7.824 4,483,992 +0.05(+0.61%)
Jun 01, 2016 7.705 7.786 7.697 7.776 4,099,363 +0.04(+0.57%)
May 31, 2016 7.724 7.768 7.693 7.732 7,306,951 -0.02(-0.26%)
May 27, 2016 7.661 7.752 7.752 7.752 4,737,593 +0.12(+1.62%)
May 26, 2016 7.653 7.720 7.625 7.629 8,207,720 +0.15(+1.97%)
May 25, 2016 7.458 7.512 7.410 7.482 6,296,952 +0.09(+1.18%)
May 24, 2016 7.291 7.406 7.287 7.394 6,606,927 +0.08(+1.09%)
May 23, 2016 7.303 7.333 7.233 7.315 5,587,326 -0.03(-0.38%)
May 20, 2016 7.370 7.412 7.319 7.343 3,557,205 -0.00(-0.05%)
May 19, 2016 7.331 7.386 7.279 7.347 4,525,201 -0.07(-0.91%)
May 18, 2016 7.366 7.458 7.323 7.414 5,445,771 +0.09(+1.19%)
May 17, 2016 7.486 7.490 7.323 7.327 5,539,150 -0.18(-2.33%)
May 16, 2016 7.474 7.549 7.442 7.502 5,658,342 +0.12(+1.67%)
May 13, 2016 7.418 7.470 7.368 7.378 3,558,801 -0.07(-0.91%)
May 12, 2016 7.478 7.480 7.400 7.446 3,394,466 +0.02(+0.32%)
May 11, 2016 7.510 7.510 7.407 7.422 4,315,994 -0.13(-1.74%)
May 10, 2016 7.482 7.597 7.474 7.553 8,332,953 +0.12(+1.61%)
May 09, 2016 7.378 7.462 7.378 7.434 6,220,357 +0.12(+1.58%)
May 06, 2016 7.279 7.351 7.279 7.319 7,058,029 +0.00(+0.00%)
May 05, 2016 7.354 7.362 7.299 7.319 6,237,425 -0.02(-0.22%)
May 04, 2016 7.347 7.386 7.253 7.335 9,308,140 -0.03(-0.38%)
May 03, 2016 7.358 7.406 7.331 7.362 5,744,573 -0.11(-1.49%)
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.