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

Infosys Ltd ADR (NY: INFY )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 6.150 6.250 6.150 6.208 16,731,542 +0.07(+1.09%)
Oct 30, 2017 6.116 6.191 6.100 6.141 14,709,839 -0.05(-0.73%)
Oct 27, 2017 6.174 6.220 6.133 6.187 18,099,808 -0.00(-0.07%)
Oct 26, 2017 6.203 6.224 6.172 6.191 16,169,943 +0.00(+0.00%)
Oct 25, 2017 6.055 6.203 6.046 6.191 20,082,036 +0.20(+3.37%)
Oct 24, 2017 5.918 6.005 5.836 5.989 28,524,306 -0.13(-2.09%)
Oct 23, 2017 6.063 6.174 6.026 6.116 23,140,882 +0.11(+1.85%)
Oct 20, 2017 6.050 6.081 6.005 6.005 14,508,150 -0.06(-0.95%)
Oct 19, 2017 6.001 6.079 5.976 6.063 6,540,058 +0.05(+0.82%)
Oct 18, 2017 5.980 6.022 5.931 6.013 9,461,706 +0.05(+0.83%)
Oct 17, 2017 6.030 6.038 5.939 5.964 18,322,960 -0.07(-1.09%)
Oct 16, 2017 6.112 6.125 6.009 6.030 14,283,811 -0.04(-0.61%)
Oct 13, 2017 6.067 6.088 6.046 6.067 7,034,979 +0.04(+0.68%)
Oct 12, 2017 6.042 6.042 6.009 6.026 7,558,262 +0.01(+0.21%)
Oct 11, 2017 6.079 6.096 5.991 6.013 12,243,052 -0.07(-1.22%)
Oct 10, 2017 6.104 6.123 6.083 6.088 8,568,199 +0.03(+0.48%)
Oct 09, 2017 6.050 6.067 6.030 6.059 4,557,262 +0.02(+0.41%)
Oct 06, 2017 6.026 6.048 6.005 6.034 5,401,857 +0.05(+0.76%)
Oct 05, 2017 6.001 6.017 5.964 5.989 6,038,162 +0.00(+0.07%)
Oct 04, 2017 5.989 6.015 5.972 5.984 13,188,955 -0.02(-0.27%)
Oct 03, 2017 6.005 6.030 5.933 6.001 19,164,292 -0.05(-0.89%)
Oct 02, 2017 6.017 6.067 5.984 6.055 12,411,984 +0.04(+0.62%)
Sep 29, 2017 5.894 6.050 5.894 6.017 14,589,743 +0.13(+2.24%)
Sep 28, 2017 5.894 5.902 5.861 5.885 10,171,510 -0.01(-0.21%)
Sep 27, 2017 5.923 5.898 9,208,846 -0.02(-0.28%)
Sep 26, 2017 5.956 5.964 5.902 5.914 10,683,563 +0.01(+0.21%)
Sep 25, 2017 5.989 6.009 5.890 5.902 13,752,727 -0.12(-1.92%)
Sep 22, 2017 6.005 6.022 5.960 6.017 12,650,566 -0.02(-0.34%)
Sep 21, 2017 6.083 6.092 6.013 6.038 19,059,734 -0.08(-1.35%)
Sep 20, 2017 6.088 6.158 6.075 6.121 14,491,280 +0.02(+0.27%)
Sep 19, 2017 6.129 6.129 6.075 6.104 5,138,091 +0.00(+0.00%)
Sep 18, 2017 6.108 6.112 6.079 6.104 9,576,024 +0.06(+1.02%)
Sep 15, 2017 6.067 6.079 6.030 6.042 12,268,612 +0.04(+0.69%)
Sep 14, 2017 5.993 6.030 5.947 6.001 8,733,002 +0.01(+0.14%)
Sep 13, 2017 5.989 5.997 5.956 5.993 7,165,779 -0.00(-0.07%)
Sep 12, 2017 5.997 6.022 5.974 5.997 10,899,123 -0.01(-0.21%)
Sep 11, 2017 5.993 6.050 5.968 6.009 17,000,768 +0.02(+0.28%)
Sep 08, 2017 6.001 6.005 5.960 5.993 21,730,986 -0.02(-0.34%)
Sep 07, 2017 6.030 6.065 6.011 6.013 9,698,823 -0.02(-0.27%)
Sep 06, 2017 6.030 6.057 6.005 6.030 15,221,157 -0.01(-0.20%)
Sep 05, 2017 6.088 6.092 6.009 6.042 15,202,667 -0.08(-1.28%)
Sep 01, 2017 6.207 6.220 6.106 6.121 12,927,788 -0.07(-1.07%)
Aug 31, 2017 6.187 6.207 6.158 6.187 21,327,860 -0.02(-0.33%)
Aug 30, 2017 6.265 6.281 6.191 6.207 16,402,938 -0.09(-1.44%)
Aug 29, 2017 6.265 6.314 6.253 6.298 17,136,244 -0.02(-0.26%)
Aug 28, 2017 6.339 6.372 6.294 6.314 24,241,126 +0.07(+1.06%)
Aug 25, 2017 6.207 6.259 6.207 6.248 20,968,758 +0.07(+1.07%)
Aug 24, 2017 6.154 6.203 6.071 6.182 18,388,300 +0.07(+1.15%)
Aug 23, 2017 5.997 6.129 5.964 6.112 40,187,084 +0.23(+3.93%)
Aug 22, 2017 5.914 5.931 5.807 5.881 37,055,056 -0.12(-2.06%)
Aug 21, 2017 5.795 6.053 5.725 6.005 74,441,688 -0.09(-1.56%)
Aug 18, 2017 6.224 6.224 5.976 6.100 81,453,840 -0.47(-7.16%)
Aug 17, 2017 6.607 6.659 6.554 6.570 22,042,108 +0.12(+1.79%)
Aug 16, 2017 6.380 6.562 6.356 6.455 18,671,524 +0.07(+1.03%)
Aug 15, 2017 6.380 6.401 6.364 6.389 5,378,445 +0.01(+0.13%)
Aug 14, 2017 6.409 6.434 6.380 6.380 4,685,810 -0.01(-0.13%)
Aug 11, 2017 6.356 6.409 6.347 6.389 8,285,148 +0.07(+1.11%)
Aug 10, 2017 6.438 6.442 6.306 6.319 12,033,917 -0.12(-1.79%)
Aug 09, 2017 6.393 6.434 6.376 6.434 6,118,571 +0.03(+0.52%)
Aug 08, 2017 6.409 6.459 6.395 6.401 6,003,883 -0.01(-0.13%)
Aug 07, 2017 6.422 6.434 6.378 6.409 8,252,610 -0.05(-0.83%)
Aug 04, 2017 6.512 6.517 6.463 6.463 5,374,917 -0.04(-0.63%)
Aug 03, 2017 6.512 6.525 6.438 6.504 13,681,240 -0.00(-0.06%)
Aug 02, 2017 6.537 6.541 6.488 6.508 6,608,917 -0.05(-0.82%)
Aug 01, 2017 6.537 6.566 6.517 6.562 13,528,543 +0.05(+0.70%)
Jul 31, 2017 6.558 6.566 6.463 6.517 14,809,318 +0.04(+0.57%)
Jul 28, 2017 6.517 6.541 6.455 6.479 7,734,941 +0.05(+0.77%)
Jul 27, 2017 6.459 6.517 6.391 6.430 10,408,911 -0.13(-2.01%)
Jul 26, 2017 6.517 6.570 6.506 6.562 8,291,517 +0.04(+0.63%)
Jul 25, 2017 6.492 6.541 6.467 6.521 13,169,686 +0.05(+0.83%)
Jul 24, 2017 6.484 6.517 6.455 6.467 11,101,081 +0.00(+0.00%)
Jul 21, 2017 6.397 6.475 6.356 6.467 11,787,107 +0.07(+1.03%)
Jul 20, 2017 6.356 6.413 6.329 6.401 12,062,533 +0.06(+0.91%)
Jul 19, 2017 6.418 6.422 6.331 6.343 18,969,368 -0.07(-1.09%)
Jul 18, 2017 6.434 6.465 6.360 6.413 15,724,447 -0.04(-0.58%)
Jul 17, 2017 6.484 6.492 6.376 6.451 17,593,372 -0.01(-0.19%)
Jul 14, 2017 6.413 6.570 6.393 6.463 28,285,200 +0.05(+0.71%)
Jul 13, 2017 6.413 6.455 6.380 6.418 24,639,814 -0.03(-0.51%)
Jul 12, 2017 6.393 6.459 6.360 6.451 25,791,530 +0.07(+1.10%)
Jul 11, 2017 6.360 6.382 6.298 6.380 13,026,477 +0.06(+0.98%)
Jul 10, 2017 6.380 6.413 6.294 6.319 17,243,596 +0.12(+1.86%)
Jul 07, 2017 6.166 6.220 6.119 6.203 10,026,943 +0.04(+0.67%)
Jul 06, 2017 6.158 6.232 6.145 6.162 13,076,082 +0.00(+0.00%)
Jul 05, 2017 6.224 6.224 6.162 6.162 12,823,433 -0.08(-1.32%)
Jul 03, 2017 6.265 6.281 6.236 6.244 8,588,142 +0.05(+0.80%)
Jun 30, 2017 6.154 6.267 6.116 6.195 22,071,286 +0.05(+0.87%)
Jun 29, 2017 6.112 6.145 6.059 6.141 11,644,246 -0.01(-0.20%)
Jun 28, 2017 6.075 6.187 6.050 6.154 17,127,792 +0.09(+1.43%)
Jun 27, 2017 6.071 6.100 5.993 6.067 18,003,686 -0.09(-1.54%)
Jun 26, 2017 6.149 6.195 6.129 6.162 7,368,905 +0.04(+0.61%)
Jun 23, 2017 6.092 6.166 6.059 6.125 10,110,010 +0.03(+0.54%)
Jun 22, 2017 6.166 6.170 6.038 6.092 16,736,159 -0.09(-1.40%)
Jun 21, 2017 6.170 6.187 6.137 6.178 7,301,140 +0.03(+0.54%)
Jun 20, 2017 6.145 6.191 6.125 6.145 10,943,401 +0.03(+0.54%)
Jun 19, 2017 6.059 6.123 6.028 6.112 12,897,228 +0.06(+1.02%)
Jun 16, 2017 6.149 6.154 6.009 6.050 21,201,522 -0.16(-2.65%)
Jun 15, 2017 6.228 6.248 6.162 6.215 7,932,610 -0.04(-0.66%)
Jun 14, 2017 6.273 6.306 6.215 6.257 8,060,913 +0.01(+0.20%)
Jun 13, 2017 6.240 6.294 6.236 6.244 11,744,725 +0.03(+0.53%)
Jun 12, 2017 6.261 6.286 6.182 6.211 11,585,159 +0.05(+0.74%)
Jun 09, 2017 6.228 6.236 6.034 6.166 30,683,144 -0.13(-2.10%)
Jun 08, 2017 6.327 6.331 6.242 6.298 13,988,860 -0.02(-0.39%)
Jun 07, 2017 6.327 6.368 6.300 6.323 17,076,394 -0.11(-1.67%)
Jun 06, 2017 6.323 6.442 6.310 6.430 19,485,680 +0.15(+2.36%)
Jun 05, 2017 6.244 6.306 6.236 6.281 9,831,881 +0.02(+0.33%)
Jun 02, 2017 6.269 6.294 6.220 6.261 11,781,217 -0.05(-0.78%)
Jun 01, 2017 6.224 6.314 6.215 6.310 13,749,910 +0.08(+1.32%)
May 31, 2017 6.265 6.281 6.191 6.228 10,957,309 -0.03(-0.47%)
May 30, 2017 6.310 6.335 6.229 6.257 15,878,001 -0.05(-0.84%)
May 26, 2017 6.302 6.335 6.245 6.310 14,022,868 +0.01(+0.13%)
May 25, 2017 6.269 6.375 6.269 6.302 19,469,604 +0.13(+2.04%)
May 24, 2017 6.123 6.184 6.107 6.176 15,758,189 +0.06(+0.93%)
May 23, 2017 6.115 6.166 6.099 6.119 8,042,014 +0.00(+0.07%)
May 22, 2017 6.160 6.164 6.099 6.115 7,675,856 -0.04(-0.73%)
May 19, 2017 6.115 6.168 6.091 6.160 7,648,353 +0.07(+1.20%)
May 18, 2017 6.103 6.131 6.046 6.087 10,039,792 +0.04(+0.60%)
May 17, 2017 6.156 6.180 6.022 6.050 20,766,614 -0.15(-2.42%)
May 16, 2017 6.164 6.221 6.164 6.200 12,358,294 +0.06(+0.93%)
May 15, 2017 6.168 6.188 6.129 6.144 9,929,502 -0.07(-1.05%)
May 12, 2017 6.237 6.302 6.196 6.209 13,337,674 +0.00(+0.07%)
May 11, 2017 6.050 6.217 6.042 6.204 37,711,316 +0.15(+2.41%)
May 10, 2017 6.050 6.079 6.001 6.058 10,979,623 -0.01(-0.20%)
May 09, 2017 6.119 6.156 6.040 6.070 26,528,304 -0.07(-1.06%)
May 08, 2017 6.034 6.156 6.034 6.135 23,513,166 +0.12(+2.03%)
May 05, 2017 5.973 6.026 5.973 6.014 14,712,486 +0.03(+0.54%)
May 04, 2017 5.981 6.005 5.965 5.981 12,598,354 +0.02(+0.27%)
May 03, 2017 5.961 5.982 5.932 5.965 9,327,448 +0.07(+1.10%)
May 02, 2017 5.916 5.965 5.886 5.900 13,970,933 -0.01(-0.14%)
May 01, 2017 5.912 5.924 5.896 5.908 5,621,123 -0.01(-0.14%)
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%)
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.