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 (%)
Oct 31, 2019 8.603 8.700 8.532 8.576 33,783,532 +0.24(+2.90%)
Oct 30, 2019 8.397 8.442 8.326 8.335 16,594,764 +0.01(+0.11%)
Oct 29, 2019 8.245 8.397 8.192 8.326 27,001,378 +0.13(+1.64%)
Oct 28, 2019 8.219 8.317 8.183 8.192 13,299,342 -0.04(-0.43%)
Oct 25, 2019 7.986 8.272 7.968 8.227 26,462,688 +0.24(+3.02%)
Oct 24, 2019 7.977 8.040 7.834 7.986 32,196,574 -0.10(-1.22%)
Oct 23, 2019 8.138 8.227 8.004 8.084 29,072,230 +0.03(+0.33%)
Oct 22, 2019 8.093 8.120 7.959 8.058 54,753,600 -0.15(-1.83%)
Oct 21, 2019 7.898 8.331 7.889 8.207 87,429,800 -1.13(-12.11%)
Oct 18, 2019 9.400 9.440 9.338 9.338 25,607,962 -0.02(-0.19%)
Oct 17, 2019 9.382 9.480 9.268 9.356 42,706,660 -0.01(-0.09%)
Oct 16, 2019 9.435 9.506 9.329 9.365 33,085,940 -0.06(-0.66%)
Oct 15, 2019 9.418 9.515 9.286 9.427 46,717,100 +0.04(+0.47%)
Oct 14, 2019 9.656 9.674 9.321 9.382 40,851,752 -0.31(-3.19%)
Oct 11, 2019 9.974 9.992 9.683 9.692 35,331,620 -0.19(-1.88%)
Oct 10, 2019 9.753 9.904 9.665 9.877 15,145,439 +0.02(+0.18%)
Oct 09, 2019 9.798 9.930 9.789 9.859 10,001,566 +0.04(+0.36%)
Oct 08, 2019 9.904 9.930 9.815 9.824 10,485,861 -0.15(-1.51%)
Oct 07, 2019 9.859 9.992 9.806 9.974 9,722,459 +0.06(+0.62%)
Oct 04, 2019 9.904 9.948 9.842 9.912 8,029,532 +0.05(+0.54%)
Oct 03, 2019 9.771 9.903 9.771 9.859 8,113,618 +0.07(+0.72%)
Oct 02, 2019 9.674 9.824 9.665 9.789 9,714,732 +0.04(+0.36%)
Oct 01, 2019 9.904 9.939 9.723 9.753 12,225,764 -0.29(-2.90%)
Sep 30, 2019 10.01 10.09 9.992 10.04 13,725,437 +0.14(+1.43%)
Sep 27, 2019 9.859 9.912 9.767 9.904 11,896,472 +0.07(+0.72%)
Sep 26, 2019 9.780 9.868 9.718 9.833 10,976,573 +0.06(+0.63%)
Sep 25, 2019 9.833 9.851 9.745 9.771 19,567,140 +0.02(+0.18%)
Sep 24, 2019 9.939 9.948 9.727 9.753 15,969,135 +0.04(+0.36%)
Sep 23, 2019 9.700 9.780 9.550 9.718 21,119,926 -0.31(-3.08%)
Sep 20, 2019 10.17 10.25 10.03 10.03 16,915,240 -0.22(-2.16%)
Sep 19, 2019 10.30 10.32 10.23 10.25 9,182,128 -0.09(-0.85%)
Sep 18, 2019 10.35 10.39 10.23 10.34 9,652,874 +0.03(+0.26%)
Sep 17, 2019 10.32 10.39 10.30 10.31 9,276,546 -0.08(-0.77%)
Sep 16, 2019 10.24 10.39 10.21 10.39 9,432,163 -0.01(-0.09%)
Sep 13, 2019 10.41 10.49 10.35 10.40 10,615,264 +0.08(+0.77%)
Sep 12, 2019 10.29 10.35 10.24 10.32 9,032,104 +0.09(+0.86%)
Sep 11, 2019 10.29 10.30 10.21 10.23 10,214,109 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.15 10.27 10,641,628 -0.02(-0.17%)
Sep 09, 2019 10.40 10.40 10.24 10.28 7,451,816 -0.15(-1.44%)
Sep 06, 2019 10.62 10.63 10.43 10.43 11,726,685 -0.23(-2.15%)
Sep 05, 2019 10.42 10.67 10.39 10.66 28,366,252 +0.34(+3.34%)
Sep 04, 2019 10.10 10.32 10.08 10.32 20,865,560 +0.35(+3.55%)
Sep 03, 2019 10.06 10.08 9.912 9.965 10,473,252 -0.19(-1.83%)
Aug 30, 2019 10.14 10.16 10.04 10.15 7,999,197 +0.09(+0.88%)
Aug 29, 2019 9.965 10.14 9.965 10.06 12,374,762 +0.17(+1.70%)
Aug 28, 2019 9.886 9.948 9.833 9.895 6,248,791 +0.04(+0.45%)
Aug 27, 2019 9.806 9.859 9.789 9.851 7,887,991 +0.02(+0.18%)
Aug 26, 2019 9.815 9.921 9.806 9.833 6,909,635 +0.02(+0.18%)
Aug 23, 2019 9.948 10.00 9.806 9.815 9,522,520 -0.09(-0.89%)
Aug 22, 2019 9.965 10.01 9.886 9.904 7,190,514 -0.08(-0.80%)
Aug 21, 2019 10.07 10.12 9.965 9.983 7,994,512 -0.03(-0.26%)
Aug 20, 2019 9.930 10.06 9.886 10.01 15,324,384 +0.18(+1.80%)
Aug 19, 2019 9.780 9.877 9.771 9.833 12,679,034 +0.05(+0.54%)
Aug 16, 2019 9.647 9.798 9.639 9.780 10,663,257 +0.12(+1.28%)
Aug 15, 2019 9.603 9.762 9.515 9.656 16,881,246 +0.12(+1.30%)
Aug 14, 2019 9.683 9.692 9.533 9.533 9,325,549 -0.24(-2.44%)
Aug 13, 2019 9.586 9.806 9.524 9.771 14,215,224 -0.04(-0.36%)
Aug 12, 2019 9.771 9.829 9.753 9.806 5,034,390 -0.03(-0.27%)
Aug 09, 2019 9.939 9.948 9.789 9.833 6,913,584 -0.11(-1.07%)
Aug 08, 2019 9.939 10.03 9.895 9.939 13,442,829 +0.08(+0.81%)
Aug 07, 2019 9.674 9.859 9.608 9.859 16,050,088 +0.14(+1.45%)
Aug 06, 2019 9.727 9.749 9.639 9.718 17,392,112 +0.09(+0.92%)
Aug 05, 2019 9.709 9.745 9.577 9.630 8,073,367 -0.16(-1.62%)
Aug 02, 2019 9.886 9.904 9.758 9.789 11,469,289 -0.16(-1.60%)
Aug 01, 2019 9.904 10.06 9.895 9.948 10,667,743 -0.05(-0.53%)
Jul 31, 2019 10.15 10.18 9.882 10.00 23,064,414 -0.09(-0.88%)
Jul 30, 2019 10.13 10.15 10.06 10.09 6,085,872 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.17 6,884,936 +0.03(+0.26%)
Jul 26, 2019 10.15 10.21 10.12 10.14 4,788,086 -0.04(-0.35%)
Jul 25, 2019 10.18 10.20 10.14 10.18 7,957,628 +0.05(+0.52%)
Jul 24, 2019 10.15 10.21 10.12 10.12 10,302,102 -0.03(-0.26%)
Jul 23, 2019 10.14 10.19 10.10 10.15 7,714,596 +0.03(+0.26%)
Jul 22, 2019 10.12 10.18 10.11 10.12 7,222,001 +0.06(+0.61%)
Jul 19, 2019 10.17 10.20 10.05 10.06 11,689,106 -0.14(-1.38%)
Jul 18, 2019 10.16 10.24 10.15 10.20 10,814,270 +0.05(+0.52%)
Jul 17, 2019 10.25 10.28 10.14 10.15 10,580,977 -0.04(-0.35%)
Jul 16, 2019 10.19 10.24 10.15 10.19 9,758,773 +0.03(+0.26%)
Jul 15, 2019 10.16 10.27 10.11 10.16 15,110,637 +0.09(+0.88%)
Jul 12, 2019 10.02 10.21 9.957 10.07 46,844,940 +0.60(+6.34%)
Jul 11, 2019 9.338 9.471 9.303 9.471 17,880,788 +0.21(+2.29%)
Jul 10, 2019 9.321 9.374 9.223 9.259 16,927,004 +0.05(+0.58%)
Jul 09, 2019 9.312 9.321 9.162 9.206 26,617,660 -0.12(-1.33%)
Jul 08, 2019 9.365 9.382 9.321 9.329 15,353,540 -0.11(-1.22%)
Jul 05, 2019 9.338 9.453 9.307 9.444 21,317,572 -0.04(-0.47%)
Jul 03, 2019 9.444 9.515 9.427 9.488 7,786,851 -0.02(-0.19%)
Jul 02, 2019 9.480 9.533 9.466 9.506 7,931,470 +0.05(+0.56%)
Jul 01, 2019 9.453 9.453 9.378 9.453 10,076,430 +0.00(+0.00%)
Jun 28, 2019 9.400 9.462 9.391 9.453 7,148,228 +0.07(+0.75%)
Jun 27, 2019 9.356 9.427 9.294 9.382 8,644,303 -0.04(-0.38%)
Jun 26, 2019 9.418 9.435 9.365 9.418 5,009,645 +0.01(+0.09%)
Jun 25, 2019 9.453 9.453 9.374 9.409 9,076,408 -0.03(-0.28%)
Jun 24, 2019 9.471 9.515 9.409 9.435 7,725,051 -0.04(-0.37%)
Jun 21, 2019 9.471 9.533 9.435 9.471 10,140,768 -0.04(-0.46%)
Jun 20, 2019 9.533 9.541 9.431 9.515 16,974,430 +0.15(+1.60%)
Jun 19, 2019 9.524 9.541 9.356 9.365 19,437,554 -0.13(-1.40%)
Jun 18, 2019 9.533 9.568 9.488 9.497 10,804,859 +0.13(+1.42%)
Jun 17, 2019 9.294 9.404 9.250 9.365 6,056,813 +0.00(+0.00%)
Jun 14, 2019 9.356 9.427 9.338 9.365 5,558,576 -0.02(-0.19%)
Jun 13, 2019 9.391 9.449 9.312 9.382 12,738,102 -0.03(-0.28%)
Jun 12, 2019 9.417 9.496 9.383 9.409 8,304,725 -0.03(-0.37%)
Jun 11, 2019 9.443 9.448 9.339 9.443 7,556,036 +0.05(+0.56%)
Jun 10, 2019 9.374 9.417 9.348 9.391 6,955,192 +0.13(+1.41%)
Jun 07, 2019 9.165 9.300 9.165 9.261 5,265,789 +0.09(+0.95%)
Jun 06, 2019 9.112 9.217 9.112 9.173 5,818,016 +0.08(+0.86%)
Jun 05, 2019 9.200 9.208 9.086 9.095 8,844,540 -0.12(-1.32%)
Jun 04, 2019 9.147 9.234 9.073 9.217 10,280,600 +0.11(+1.24%)
Jun 03, 2019 9.200 9.261 9.065 9.104 18,960,238 -0.02(-0.19%)
May 31, 2019 9.147 9.173 9.069 9.121 9,758,021 -0.09(-0.95%)
May 30, 2019 9.043 9.234 9.034 9.208 9,527,597 +0.26(+2.92%)
May 29, 2019 8.999 9.008 8.912 8.947 9,952,616 -0.03(-0.29%)
May 28, 2019 9.060 9.104 8.973 8.973 13,449,082 +0.06(+0.68%)
May 24, 2019 8.947 9.017 8.912 8.912 12,160,881 +0.06(+0.69%)
May 23, 2019 8.781 8.877 8.720 8.851 6,685,256 -0.05(-0.59%)
May 22, 2019 8.877 8.990 8.864 8.903 9,916,797 +0.03(+0.39%)
May 21, 2019 8.886 8.890 8.820 8.869 15,888,054 -0.02(-0.20%)
May 20, 2019 8.982 9.025 8.842 8.886 19,692,674 +0.03(+0.30%)
May 17, 2019 9.060 9.095 8.842 8.860 14,265,406 -0.30(-3.24%)
May 16, 2019 9.130 9.200 9.117 9.156 9,760,217 +0.10(+1.15%)
May 15, 2019 8.912 9.051 8.877 9.051 13,328,488 +0.16(+1.76%)
May 14, 2019 8.842 8.964 8.825 8.895 6,755,914 +0.09(+0.99%)
May 13, 2019 8.860 8.869 8.747 8.808 15,277,150 -0.13(-1.46%)
May 10, 2019 8.912 8.947 8.808 8.938 21,828,450 +0.05(+0.59%)
May 09, 2019 9.008 9.021 8.877 8.886 20,803,744 -0.17(-1.83%)
May 08, 2019 9.078 9.086 8.938 9.051 13,607,557 +0.04(+0.48%)
May 07, 2019 9.095 9.112 8.964 9.008 15,223,264 -0.10(-1.05%)
May 06, 2019 8.982 9.165 8.982 9.104 15,062,226 +0.10(+1.16%)
May 03, 2019 9.200 9.200 8.777 8.999 35,102,660 -0.21(-2.27%)
May 02, 2019 9.269 9.339 9.121 9.208 14,367,436 -0.17(-1.86%)
May 01, 2019 9.417 9.478 9.374 9.383 10,574,612 +0.01(+0.09%)
Apr 30, 2019 9.426 9.478 9.365 9.374 9,679,277 +0.01(+0.09%)
Apr 29, 2019 9.313 9.387 9.287 9.365 7,985,644 +0.09(+0.94%)
Apr 26, 2019 9.269 9.304 9.200 9.278 6,160,447 +0.11(+1.24%)
Apr 25, 2019 9.208 9.208 9.060 9.165 8,069,802 -0.05(-0.57%)
Apr 24, 2019 9.252 9.317 9.200 9.217 13,929,211 +0.04(+0.47%)
Apr 23, 2019 9.130 9.269 9.126 9.173 15,283,857 +0.07(+0.77%)
Apr 22, 2019 9.095 9.121 9.051 9.104 8,485,689 +0.05(+0.58%)
Apr 18, 2019 9.104 9.139 9.004 9.051 21,014,258 -0.02(-0.19%)
Apr 17, 2019 9.078 9.112 9.034 9.069 11,488,370 +0.03(+0.39%)
Apr 16, 2019 9.200 9.208 9.025 9.034 24,601,106 -0.17(-1.89%)
Apr 15, 2019 9.243 9.243 9.147 9.208 18,307,742 +0.02(+0.19%)
Apr 12, 2019 9.234 9.330 9.104 9.191 31,670,496 -0.37(-3.83%)
Apr 11, 2019 9.626 9.635 9.496 9.557 22,610,216 -0.10(-0.99%)
Apr 10, 2019 9.687 9.731 9.618 9.653 17,391,950 -0.06(-0.63%)
Apr 09, 2019 9.783 9.809 9.705 9.714 18,211,716 -0.14(-1.41%)
Apr 08, 2019 9.827 9.914 9.818 9.853 5,462,965 -0.01(-0.09%)
Apr 05, 2019 9.731 9.896 9.714 9.862 10,514,934 +0.22(+2.26%)
Apr 04, 2019 9.661 9.714 9.583 9.644 6,495,546 -0.11(-1.16%)
Apr 03, 2019 9.757 9.822 9.722 9.757 8,627,837 +0.02(+0.18%)
Apr 02, 2019 9.722 9.809 9.670 9.740 8,794,553 +0.08(+0.81%)
Apr 01, 2019 9.644 9.718 9.609 9.661 6,618,012 +0.14(+1.46%)
Mar 29, 2019 9.522 9.609 9.509 9.522 6,729,222 +0.04(+0.46%)
Mar 28, 2019 9.504 9.531 9.435 9.478 6,232,910 +0.13(+1.40%)
Mar 27, 2019 9.400 9.430 9.295 9.348 6,479,626 -0.08(-0.83%)
Mar 26, 2019 9.461 9.478 9.383 9.426 5,081,916 +0.00(+0.00%)
Mar 25, 2019 9.461 9.478 9.383 9.426 8,405,286 -0.05(-0.55%)
Mar 22, 2019 9.626 9.683 9.461 9.478 9,786,030 -0.16(-1.63%)
Mar 21, 2019 9.531 9.648 9.531 9.635 5,863,364 +0.10(+1.10%)
Mar 20, 2019 9.557 9.613 9.478 9.531 8,742,763 +0.03(+0.37%)
Mar 19, 2019 9.409 9.504 9.400 9.496 8,269,510 +0.16(+1.68%)
Mar 18, 2019 9.322 9.356 9.304 9.339 6,690,695 +0.02(+0.19%)
Mar 15, 2019 9.313 9.383 9.313 9.322 8,159,253 +0.09(+0.94%)
Mar 14, 2019 9.165 9.243 9.126 9.234 6,846,507 +0.04(+0.47%)
Mar 13, 2019 9.173 9.234 9.130 9.191 12,408,459 +0.03(+0.29%)
Mar 12, 2019 9.173 9.191 9.112 9.165 10,479,711 -0.03(-0.28%)
Mar 11, 2019 9.130 9.208 9.112 9.191 6,310,280 +0.07(+0.76%)
Mar 08, 2019 9.069 9.130 9.025 9.121 7,054,073 -0.02(-0.19%)
Mar 07, 2019 9.278 9.330 9.130 9.139 9,532,262 -0.19(-2.05%)
Mar 06, 2019 9.322 9.365 9.304 9.330 6,917,785 -0.05(-0.56%)
Mar 05, 2019 9.339 9.404 9.278 9.383 6,400,539 +0.04(+0.47%)
Mar 04, 2019 9.452 9.461 9.287 9.339 6,486,611 -0.10(-1.11%)
Mar 01, 2019 9.400 9.470 9.356 9.443 9,196,822 +0.10(+1.12%)
Feb 28, 2019 9.313 9.383 9.278 9.339 7,822,825 +0.02(+0.19%)
Feb 27, 2019 9.243 9.348 9.204 9.322 7,820,392 -0.03(-0.28%)
Feb 26, 2019 9.322 9.374 9.252 9.348 7,281,832 -0.07(-0.74%)
Feb 25, 2019 9.435 9.504 9.391 9.417 8,931,872 +0.16(+1.69%)
Feb 22, 2019 9.200 9.300 9.191 9.261 5,331,448 +0.07(+0.76%)
Feb 21, 2019 9.234 9.247 9.139 9.191 7,935,482 -0.13(-1.40%)
Feb 20, 2019 9.252 9.348 9.252 9.322 7,683,571 +0.13(+1.42%)
Feb 19, 2019 9.121 9.208 9.043 9.191 15,431,366 -0.18(-1.95%)
Feb 15, 2019 9.304 9.391 9.269 9.374 10,640,168 +0.00(+0.00%)
Feb 14, 2019 9.278 9.374 9.252 9.374 9,691,979 -0.03(-0.37%)
Feb 13, 2019 9.452 9.470 9.383 9.409 10,941,929 +0.03(+0.28%)
Feb 12, 2019 9.452 9.452 9.374 9.383 7,232,288 -0.04(-0.46%)
Feb 11, 2019 9.461 9.487 9.400 9.426 6,806,437 -0.03(-0.37%)
Feb 08, 2019 9.435 9.487 9.417 9.461 4,710,100 +0.01(+0.09%)
Feb 07, 2019 9.461 9.522 9.409 9.452 8,168,530 -0.04(-0.46%)
Feb 06, 2019 9.504 9.531 9.452 9.496 6,288,515 +0.05(+0.55%)
Feb 05, 2019 9.452 9.513 9.426 9.443 7,950,588 -0.03(-0.28%)
Feb 04, 2019 9.435 9.478 9.400 9.470 8,546,648 -0.03(-0.28%)
Feb 01, 2019 9.452 9.518 9.417 9.496 7,634,900 +0.09(+0.93%)
Jan 31, 2019 9.304 9.426 9.304 9.409 11,886,204 +0.18(+1.98%)
Jan 30, 2019 9.112 9.261 9.069 9.226 8,065,002 +0.10(+1.05%)
Jan 29, 2019 9.139 9.173 9.078 9.130 9,494,218 -0.03(-0.38%)
Jan 28, 2019 9.139 9.208 9.095 9.165 5,960,024 -0.03(-0.28%)
Jan 25, 2019 9.156 9.213 9.069 9.191 10,146,120 +0.10(+1.15%)
Jan 24, 2019 9.173 9.191 9.086 9.086 7,607,768 -0.04(-0.42%)
Jan 23, 2019 9.151 9.151 9.038 9.125 9,356,973 +0.00(+0.00%)
Jan 22, 2019 9.220 9.250 9.073 9.125 12,045,412 -0.12(-1.31%)
Jan 18, 2019 9.185 9.263 9.168 9.246 11,734,896 +0.08(+0.85%)
Jan 17, 2019 9.133 9.211 9.099 9.168 11,056,786 -0.03(-0.28%)
Jan 16, 2019 9.159 9.216 9.142 9.194 13,904,206 +0.10(+1.14%)
Jan 15, 2019 9.159 9.168 9.064 9.090 14,025,444 +0.10(+1.16%)
Jan 14, 2019 8.821 9.021 8.778 8.986 39,412,072 -0.03(-0.38%)
Jan 11, 2019 8.821 9.255 8.769 9.021 46,768,788 +0.46(+5.36%)
Jan 10, 2019 8.475 8.570 8.405 8.561 16,097,389 +0.01(+0.10%)
Jan 09, 2019 8.457 8.570 8.440 8.553 11,117,115 +0.10(+1.23%)
Jan 08, 2019 8.509 8.535 8.423 8.449 10,838,271 +0.03(+0.41%)
Jan 07, 2019 8.405 8.501 8.371 8.414 8,923,804 +0.07(+0.83%)
Jan 04, 2019 8.249 8.423 8.232 8.345 8,215,443 +0.14(+1.69%)
Jan 03, 2019 8.275 8.310 8.206 8.206 10,853,523 -0.12(-1.46%)
Jan 02, 2019 8.232 8.431 8.206 8.327 11,330,154 +0.08(+0.95%)
Dec 31, 2018 8.206 8.258 8.132 8.249 8,342,963 +0.08(+0.95%)
Dec 28, 2018 8.215 8.232 8.128 8.171 7,868,771 -0.02(-0.21%)
Dec 27, 2018 8.059 8.189 8.041 8.189 11,374,722 +0.06(+0.75%)
Dec 26, 2018 7.929 8.128 7.903 8.128 10,391,149 +0.26(+3.30%)
Dec 24, 2018 7.963 8.007 7.859 7.868 9,913,833 -0.02(-0.22%)
Dec 21, 2018 7.981 8.067 7.885 7.885 17,640,774 -0.16(-1.94%)
Dec 20, 2018 8.241 8.267 7.920 8.041 27,176,040 -0.13(-1.59%)
Dec 19, 2018 8.223 8.301 8.128 8.171 9,434,661 -0.10(-1.15%)
Dec 18, 2018 8.388 8.423 8.232 8.267 11,243,145 -0.05(-0.63%)
Dec 17, 2018 8.509 8.518 8.267 8.319 12,140,875 -0.25(-2.93%)
Dec 14, 2018 8.657 8.674 8.553 8.570 9,000,878 +0.02(+0.20%)
Dec 13, 2018 8.605 8.648 8.531 8.553 9,199,618 +0.18(+2.17%)
Dec 12, 2018 8.466 8.509 8.371 8.371 6,293,273 -0.03(-0.31%)
Dec 11, 2018 8.362 8.466 8.336 8.397 9,177,656 +0.10(+1.25%)
Dec 10, 2018 8.275 8.310 8.171 8.293 8,921,784 -0.10(-1.24%)
Dec 07, 2018 8.518 8.639 8.362 8.397 13,101,848 -0.12(-1.42%)
Dec 06, 2018 8.466 8.544 8.414 8.518 19,823,230 -0.02(-0.20%)
Dec 04, 2018 8.613 8.709 8.518 8.535 10,985,121 -0.04(-0.50%)
Dec 03, 2018 8.587 8.613 8.544 8.579 15,223,104 +0.03(+0.41%)
Nov 30, 2018 8.492 8.544 8.449 8.544 12,074,875 +0.16(+1.86%)
Nov 29, 2018 8.483 8.492 8.371 8.388 14,288,824 -0.16(-1.83%)
Nov 28, 2018 8.345 8.570 8.284 8.544 16,074,412 +0.51(+6.36%)
Nov 27, 2018 8.015 8.067 7.963 8.033 6,299,452 +0.08(+0.98%)
Nov 26, 2018 7.859 7.981 7.851 7.955 6,984,077 +0.08(+0.99%)
Nov 23, 2018 7.842 7.937 7.842 7.877 3,644,896 +0.02(+0.22%)
Nov 21, 2018 7.859 7.859 7.859 0 -0.02(-0.22%)
Nov 20, 2018 7.955 7.963 7.842 7.877 8,203,418 -0.17(-2.15%)
Nov 19, 2018 8.085 8.085 7.976 8.050 7,509,308 -0.03(-0.43%)
Nov 16, 2018 8.041 8.119 8.015 8.085 5,435,147 +0.00(+0.00%)
Nov 15, 2018 8.033 8.119 7.937 8.085 8,102,343 +0.07(+0.86%)
Nov 14, 2018 8.154 8.180 7.942 8.015 6,238,523 -0.13(-1.60%)
Nov 13, 2018 8.119 8.197 8.085 8.145 6,852,385 +0.05(+0.64%)
Nov 12, 2018 8.163 8.206 8.033 8.093 8,876,044 -0.13(-1.58%)
Nov 09, 2018 8.154 8.232 8.115 8.223 6,137,838 -0.02(-0.21%)
Nov 08, 2018 8.327 8.362 8.193 8.241 5,836,078 -0.09(-1.04%)
Nov 07, 2018 8.336 8.392 8.301 8.327 7,260,612 +0.11(+1.37%)
Nov 06, 2018 8.180 8.275 8.137 8.215 7,964,347 +0.07(+0.85%)
Nov 05, 2018 8.050 8.206 8.050 8.145 10,663,401 +0.13(+1.62%)
Nov 02, 2018 8.093 8.154 7.998 8.015 9,581,356 -0.04(-0.54%)
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.