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: 4:10 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 (%)
Apr 30, 2014 5.146 5.237 5.129 5.216 15,788,110 +0.04(+0.83%)
Apr 29, 2014 5.173 5.191 5.134 5.173 14,808,461 +0.03(+0.66%)
Apr 28, 2014 5.109 5.156 5.100 5.139 12,631,328 +0.04(+0.80%)
Apr 25, 2014 5.087 5.123 5.071 5.099 13,321,353 -0.00(-0.10%)
Apr 24, 2014 5.099 5.109 5.065 5.103 14,260,206 +0.02(+0.48%)
Apr 23, 2014 5.074 5.080 5.031 5.079 16,817,670 -0.01(-0.29%)
Apr 22, 2014 5.049 5.117 5.002 5.094 18,013,804 -0.00(-0.10%)
Apr 21, 2014 5.093 5.126 5.082 5.099 8,202,451 -0.04(-0.72%)
Apr 17, 2014 5.105 5.135 5.135 5.135 49,611,100 +0.03(+0.57%)
Apr 16, 2014 5.082 5.125 5.031 5.106 18,946,478 -0.04(-0.75%)
Apr 15, 2014 5.218 5.293 4.944 5.145 50,680,984 -0.25(-4.68%)
Apr 14, 2014 5.212 5.428 5.191 5.398 26,188,916 +0.24(+4.57%)
Apr 11, 2014 5.134 5.206 5.129 5.162 13,800,289 +0.04(+0.76%)
Apr 10, 2014 5.205 5.232 5.121 5.123 14,990,193 -0.13(-2.48%)
Apr 09, 2014 5.257 5.279 5.201 5.253 17,744,578 -0.08(-1.57%)
Apr 08, 2014 5.313 5.372 5.287 5.336 9,470,047 +0.03(+0.55%)
Apr 07, 2014 5.283 5.353 5.247 5.307 9,159,952 -0.01(-0.24%)
Apr 04, 2014 5.393 5.411 5.285 5.320 7,899,409 -0.04(-0.71%)
Apr 03, 2014 5.389 5.415 5.307 5.358 7,449,861 -0.05(-0.90%)
Apr 02, 2014 5.380 5.421 5.368 5.406 10,024,182 +0.05(+0.85%)
Apr 01, 2014 5.333 5.385 5.326 5.361 9,785,074 +0.10(+1.88%)
Mar 31, 2014 5.284 5.299 5.254 5.262 11,052,927 +0.02(+0.46%)
Mar 28, 2014 5.272 5.322 5.220 5.237 10,832,221 +0.03(+0.62%)
Mar 27, 2014 5.190 5.235 5.150 5.205 17,470,140 +0.00(+0.00%)
Mar 26, 2014 5.256 5.284 5.199 5.205 13,120,345 +0.02(+0.41%)
Mar 25, 2014 5.221 5.243 5.159 5.184 14,324,119 +0.01(+0.11%)
Mar 24, 2014 5.235 5.259 5.139 5.178 11,605,033 -0.05(-1.00%)
Mar 21, 2014 5.299 5.309 5.222 5.231 15,260,871 -0.07(-1.39%)
Mar 20, 2014 5.227 5.355 5.210 5.304 15,575,548 +0.08(+1.45%)
Mar 19, 2014 5.177 5.290 5.166 5.229 21,128,800 -0.10(-1.95%)
Mar 18, 2014 5.314 5.360 5.281 5.333 10,996,304 -0.01(-0.22%)
Mar 17, 2014 5.367 5.396 5.307 5.344 11,656,035 +0.01(+0.15%)
Mar 14, 2014 5.340 5.390 5.325 5.336 19,467,940 +0.04(+0.83%)
Mar 13, 2014 5.306 5.357 5.174 5.293 31,149,522 -0.15(-2.70%)
Mar 12, 2014 5.721 5.730 5.255 5.439 59,445,436 -0.35(-6.07%)
Mar 11, 2014 5.831 5.880 5.781 5.791 8,813,734 -0.00(-0.03%)
Mar 10, 2014 5.818 5.818 5.737 5.793 10,645,268 -0.07(-1.19%)
Mar 07, 2014 5.949 5.981 5.845 5.863 17,698,488 -0.26(-4.19%)
Mar 06, 2014 6.116 6.138 6.070 6.119 12,319,277 +0.05(+0.78%)
Mar 05, 2014 5.997 6.109 5.988 6.072 10,016,500 +0.06(+1.05%)
Mar 04, 2014 5.935 6.018 5.925 6.009 13,451,085 +0.19(+3.24%)
Mar 03, 2014 5.896 5.896 5.804 5.820 12,215,792 -0.17(-2.82%)
Feb 28, 2014 5.981 6.034 5.956 5.989 9,032,711 +0.00(+0.00%)
Feb 27, 2014 5.962 5.990 5.936 5.989 5,689,419 +0.05(+0.77%)
Feb 26, 2014 5.943 5.973 5.919 5.943 9,604,433 +0.04(+0.72%)
Feb 25, 2014 5.929 5.945 5.881 5.901 7,388,532 -0.03(-0.47%)
Feb 24, 2014 5.909 5.953 5.890 5.929 9,318,897 +0.02(+0.39%)
Feb 21, 2014 5.909 5.948 5.874 5.906 8,848,775 -0.00(-0.05%)
Feb 20, 2014 5.817 5.910 5.801 5.909 12,419,457 +0.09(+1.54%)
Feb 19, 2014 5.854 5.901 5.808 5.819 9,594,548 +0.00(+0.08%)
Feb 18, 2014 5.791 5.843 5.766 5.814 10,857,706 +0.06(+0.96%)
Feb 14, 2014 5.684 5.759 5.759 5.759 32,901,078 +0.09(+1.58%)
Feb 13, 2014 5.580 5.686 5.579 5.670 6,651,285 -0.01(-0.10%)
Feb 12, 2014 5.691 5.710 5.646 5.675 8,592,317 -0.01(-0.21%)
Feb 11, 2014 5.624 5.696 5.574 5.687 14,073,994 +0.10(+1.81%)
Feb 10, 2014 5.563 5.632 5.550 5.586 9,033,895 -0.01(-0.26%)
Feb 07, 2014 5.573 5.613 5.572 5.601 6,782,655 +0.01(+0.26%)
Feb 06, 2014 5.512 5.598 5.512 5.586 6,773,748 +0.10(+1.75%)
Feb 05, 2014 5.523 5.540 5.418 5.490 16,976,212 -0.05(-0.96%)
Feb 04, 2014 5.543 5.566 5.491 5.543 23,758,086 +0.05(+0.96%)
Feb 03, 2014 5.645 5.686 5.487 5.491 15,420,166 -0.20(-3.48%)
Jan 31, 2014 5.688 5.702 5.657 5.689 14,888,767 -0.07(-1.15%)
Jan 30, 2014 5.733 5.761 5.702 5.755 17,788,720 +0.09(+1.56%)
Jan 29, 2014 5.699 5.714 5.650 5.667 11,022,602 +0.03(+0.52%)
Jan 28, 2014 5.696 5.696 5.629 5.638 16,438,666 -0.01(-0.26%)
Jan 27, 2014 5.761 5.895 5.647 5.652 30,851,690 -0.13(-2.23%)
Jan 24, 2014 5.860 5.886 5.781 5.781 14,036,760 -0.16(-2.73%)
Jan 23, 2014 5.947 5.977 5.909 5.943 14,703,112 -0.03(-0.47%)
Jan 22, 2014 5.916 5.988 5.896 5.972 18,008,634 +0.09(+1.59%)
Jan 21, 2014 5.889 5.965 5.829 5.878 25,393,882 +0.02(+0.41%)
Jan 17, 2014 5.878 5.854 5.854 5.854 71,107,184 -0.04(-0.69%)
Jan 16, 2014 5.883 5.900 5.868 5.895 21,967,802 +0.07(+1.18%)
Jan 15, 2014 5.880 5.918 5.816 5.826 16,820,954 -0.05(-0.89%)
Jan 14, 2014 5.837 5.887 5.782 5.878 13,249,789 +0.11(+1.89%)
Jan 13, 2014 5.826 5.875 5.767 5.770 18,482,988 -0.01(-0.15%)
Jan 10, 2014 5.616 5.800 5.584 5.778 47,851,360 +0.33(+5.97%)
Jan 09, 2014 5.426 5.536 5.392 5.453 19,637,202 +0.04(+0.70%)
Jan 08, 2014 5.390 5.415 5.365 5.415 12,372,430 -0.03(-0.59%)
Jan 07, 2014 5.420 5.476 5.404 5.447 7,981,858 -0.02(-0.39%)
Jan 06, 2014 5.525 5.527 5.455 5.469 6,204,209 -0.08(-1.47%)
Jan 03, 2014 5.550 5.592 5.525 5.550 10,839,964 +0.16(+2.92%)
Jan 02, 2014 5.463 5.463 5.381 5.393 4,687,096 -0.10(-1.89%)
Dec 31, 2013 5.506 5.497 5.497 5.497 14,885,390 +0.01(+0.11%)
Dec 30, 2013 5.516 5.525 5.479 5.491 9,508,547 -0.17(-2.94%)
Dec 27, 2013 5.633 5.665 5.618 5.657 9,949,075 +0.07(+1.32%)
Dec 26, 2013 5.558 5.589 5.558 5.583 8,645,769 +0.03(+0.59%)
Dec 24, 2013 5.502 5.560 5.492 5.550 5,402,781 +0.03(+0.47%)
Dec 23, 2013 5.465 5.530 5.462 5.524 13,532,988 -0.01(-0.21%)
Dec 20, 2013 5.541 5.546 5.512 5.536 12,963,706 +0.04(+0.80%)
Dec 19, 2013 5.471 5.508 5.439 5.492 8,607,052 +0.03(+0.62%)
Dec 18, 2013 5.421 5.465 5.341 5.458 6,830,886 +0.03(+0.59%)
Dec 17, 2013 5.407 5.477 5.385 5.426 6,414,382 +0.02(+0.38%)
Dec 16, 2013 5.404 5.455 5.370 5.405 18,887,002 +0.13(+2.37%)
Dec 13, 2013 5.245 5.305 5.237 5.280 5,689,615 +0.05(+0.91%)
Dec 12, 2013 5.257 5.287 5.211 5.233 6,555,193 -0.04(-0.76%)
Dec 11, 2013 5.346 5.391 5.269 5.272 6,736,905 -0.08(-1.42%)
Dec 10, 2013 5.348 5.378 5.309 5.348 5,510,652 -0.01(-0.22%)
Dec 09, 2013 5.342 5.370 5.329 5.360 8,930,832 -0.03(-0.52%)
Dec 06, 2013 5.313 5.419 5.306 5.388 14,176,655 +0.16(+2.99%)
Dec 05, 2013 5.269 5.291 5.209 5.232 6,776,950 -0.05(-0.92%)
Dec 04, 2013 5.168 5.286 5.194 5.280 11,200,309 +0.11(+2.18%)
Dec 03, 2013 5.220 5.222 5.156 5.168 7,735,553 -0.03(-0.65%)
Dec 02, 2013 5.245 5.265 5.198 5.202 6,359,354 -0.04(-0.85%)
Nov 29, 2013 5.221 5.295 5.208 5.246 4,194,424 +0.08(+1.56%)
Nov 27, 2013 5.170 5.182 5.137 5.166 11,178,263 -0.04(-0.75%)
Nov 26, 2013 5.169 5.231 5.131 5.204 10,227,043 +0.03(+0.68%)
Nov 25, 2013 5.210 5.210 5.165 5.169 10,641,272 -0.07(-1.28%)
Nov 22, 2013 5.204 5.246 5.188 5.236 7,812,533 +0.04(+0.75%)
Nov 21, 2013 5.214 5.216 5.171 5.198 10,504,888 -0.09(-1.64%)
Nov 20, 2013 5.319 5.329 5.265 5.284 6,464,538 -0.05(-0.96%)
Nov 19, 2013 5.400 5.409 5.318 5.336 9,803,454 -0.04(-0.78%)
Nov 18, 2013 5.321 5.398 5.318 5.377 14,319,115 +0.07(+1.37%)
Nov 15, 2013 5.243 5.320 5.242 5.304 11,799,277 +0.06(+1.20%)
Nov 14, 2013 5.173 5.245 5.136 5.241 12,276,060 +0.05(+0.90%)
Nov 13, 2013 5.102 5.210 5.102 5.195 10,360,977 +0.07(+1.40%)
Nov 12, 2013 5.132 5.134 5.086 5.123 8,500,705 -0.05(-0.90%)
Nov 11, 2013 5.179 5.208 5.148 5.169 11,213,211 -0.04(-0.84%)
Nov 08, 2013 5.192 5.213 5.148 5.213 10,566,217 +0.00(+0.02%)
Nov 07, 2013 5.241 5.274 5.203 5.212 16,355,713 +0.01(+0.17%)
Nov 06, 2013 5.147 5.229 5.147 5.203 12,688,930 +0.06(+1.25%)
Nov 05, 2013 5.131 5.148 5.107 5.139 11,416,351 +0.05(+0.97%)
Nov 04, 2013 5.115 5.128 5.080 5.090 12,744,091 -0.02(-0.30%)
Nov 01, 2013 5.157 5.177 5.081 5.105 11,825,071 -0.05(-0.92%)
Oct 31, 2013 5.219 5.228 5.150 5.153 11,293,260 -0.06(-1.23%)
Oct 30, 2013 5.245 5.268 5.205 5.217 12,100,681 -0.04(-0.72%)
Oct 29, 2013 5.252 5.294 5.217 5.255 12,579,596 +0.02(+0.35%)
Oct 28, 2013 5.266 5.266 5.185 5.236 10,663,174 -0.01(-0.26%)
Oct 25, 2013 5.269 5.282 5.209 5.250 9,349,479 -0.02(-0.29%)
Oct 24, 2013 5.247 5.291 5.230 5.266 10,819,844 +0.00(+0.09%)
Oct 23, 2013 5.261 5.298 5.249 5.261 12,605,627 -0.05(-1.02%)
Oct 22, 2013 5.333 5.341 5.274 5.315 6,703,738 +0.02(+0.39%)
Oct 21, 2013 5.270 5.313 5.261 5.295 6,565,851 +0.04(+0.72%)
Oct 18, 2013 5.303 5.319 5.243 5.257 9,824,347 -0.01(-0.26%)
Oct 17, 2013 5.195 5.280 5.178 5.270 12,033,719 -0.02(-0.39%)
Oct 16, 2013 5.313 5.355 5.264 5.291 16,308,666 -0.03(-0.51%)
Oct 15, 2013 5.238 5.328 5.235 5.318 19,543,150 +0.05(+1.00%)
Oct 14, 2013 5.199 5.271 5.179 5.265 16,171,106 +0.11(+2.13%)
Oct 11, 2013 5.144 5.246 5.118 5.155 34,302,600 +0.30(+6.21%)
Oct 10, 2013 4.880 4.957 4.848 4.854 31,060,720 +0.06(+1.21%)
Oct 09, 2013 4.793 4.807 4.757 4.796 37,364,536 +0.13(+2.77%)
Oct 08, 2013 4.751 4.767 4.653 4.667 19,354,182 -0.10(-2.19%)
Oct 07, 2013 4.753 4.779 4.730 4.771 11,836,017 +0.00(+0.04%)
Oct 04, 2013 4.759 4.775 4.730 4.769 13,480,776 +0.02(+0.51%)
Oct 03, 2013 4.755 4.777 4.724 4.745 11,430,302 +0.02(+0.51%)
Oct 02, 2013 4.681 4.730 4.669 4.721 9,011,329 +0.02(+0.43%)
Oct 01, 2013 4.650 4.702 4.610 4.701 11,222,886 +0.06(+1.21%)
Sep 30, 2013 4.636 4.686 4.631 4.645 12,061,259 -0.05(-1.05%)
Sep 27, 2013 4.651 4.699 4.632 4.694 16,034,603 -0.01(-0.21%)
Sep 26, 2013 4.722 4.729 4.700 4.703 7,989,728 -0.01(-0.31%)
Sep 25, 2013 4.743 4.758 4.714 4.718 12,098,104 +0.03(+0.53%)
Sep 24, 2013 4.635 4.706 4.625 4.693 13,090,919 +0.01(+0.31%)
Sep 23, 2013 4.638 4.718 4.633 4.678 12,573,323 +0.06(+1.21%)
Sep 20, 2013 4.671 4.682 4.618 4.622 8,723,015 -0.06(-1.30%)
Sep 19, 2013 4.731 4.746 4.658 4.683 11,006,148 -0.05(-1.08%)
Sep 18, 2013 4.621 4.743 4.606 4.734 16,542,566 +0.08(+1.72%)
Sep 17, 2013 4.654 4.669 4.628 4.654 9,777,359 +0.01(+0.25%)
Sep 16, 2013 4.653 4.671 4.637 4.643 16,944,034 +0.01(+0.25%)
Sep 13, 2013 4.606 4.631 4.570 4.631 10,528,712 -0.03(-0.70%)
Sep 12, 2013 4.703 4.703 4.643 4.664 8,290,254 -0.05(-1.13%)
Sep 11, 2013 4.770 4.777 4.687 4.717 15,728,742 -0.05(-1.09%)
Sep 10, 2013 4.763 4.780 4.719 4.769 18,222,750 +0.18(+3.89%)
Sep 09, 2013 4.512 4.598 4.512 4.590 13,200,065 +0.09(+1.99%)
Sep 06, 2013 4.537 4.541 4.463 4.501 9,986,018 +0.05(+1.04%)
Sep 05, 2013 4.420 4.470 4.403 4.454 12,947,912 -0.05(-1.20%)
Sep 04, 2013 4.482 4.527 4.454 4.508 14,845,663 +0.12(+2.75%)
Sep 03, 2013 4.343 4.394 4.326 4.388 21,935,014 -0.09(-1.98%)
Aug 30, 2013 4.516 4.531 4.462 4.477 8,383,013 +0.02(+0.35%)
Aug 29, 2013 4.495 4.512 4.460 4.461 14,036,024 -0.02(-0.54%)
Aug 28, 2013 4.417 4.505 4.400 4.485 16,152,875 +0.00(+0.09%)
Aug 27, 2013 4.450 4.499 4.449 4.481 22,461,164 -0.11(-2.38%)
Aug 26, 2013 4.582 4.623 4.553 4.590 11,178,097 -0.01(-0.13%)
Aug 23, 2013 4.534 4.617 4.528 4.596 14,798,823 +0.07(+1.56%)
Aug 22, 2013 4.535 4.546 4.493 4.526 16,223,612 +0.05(+1.01%)
Aug 21, 2013 4.473 4.545 4.462 4.480 20,050,480 -0.10(-2.23%)
Aug 20, 2013 4.594 4.622 4.570 4.583 11,658,216 -0.03(-0.54%)
Aug 19, 2013 4.621 4.639 4.595 4.608 16,892,750 -0.07(-1.40%)
Aug 16, 2013 4.680 4.702 4.634 4.674 11,299,279 -0.05(-1.00%)
Aug 15, 2013 4.790 4.795 4.693 4.721 14,056,389 -0.11(-2.30%)
Aug 14, 2013 4.870 4.872 4.803 4.832 14,201,509 -0.03(-0.69%)
Aug 13, 2013 4.876 4.876 4.819 4.866 13,322,563 +0.08(+1.74%)
Aug 12, 2013 4.803 4.837 4.779 4.783 17,389,578 +0.00(+0.00%)
Aug 09, 2013 4.764 4.811 4.756 4.783 9,428,460 -0.01(-0.28%)
Aug 08, 2013 4.737 4.827 4.729 4.796 14,888,453 +0.12(+2.50%)
Aug 07, 2013 4.710 4.716 4.678 4.679 13,326,913 -0.06(-1.22%)
Aug 06, 2013 4.770 4.775 4.707 4.737 15,964,571 -0.06(-1.31%)
Aug 05, 2013 4.786 4.814 4.762 4.800 11,049,498 +0.00(+0.04%)
Aug 02, 2013 4.806 4.829 4.774 4.798 9,440,278 -0.01(-0.24%)
Aug 01, 2013 4.803 4.845 4.795 4.810 18,207,048 +0.01(+0.28%)
Jul 31, 2013 4.744 4.831 4.730 4.796 17,918,744 -0.00(-0.04%)
Jul 30, 2013 4.795 4.822 4.783 4.798 13,185,771 -0.01(-0.18%)
Jul 29, 2013 4.762 4.820 4.750 4.807 13,218,202 -0.01(-0.12%)
Jul 26, 2013 4.779 4.813 4.778 4.813 10,532,979 -0.01(-0.20%)
Jul 25, 2013 4.794 4.858 4.763 4.822 22,486,150 +0.04(+0.79%)
Jul 24, 2013 4.766 4.791 4.741 4.785 16,290,827 +0.08(+1.75%)
Jul 23, 2013 4.706 4.737 4.698 4.702 15,955,435 -0.03(-0.63%)
Jul 22, 2013 4.627 4.759 4.626 4.732 25,950,164 +0.12(+2.68%)
Jul 19, 2013 4.576 4.632 4.576 4.609 13,648,933 +0.01(+0.29%)
Jul 18, 2013 4.557 4.620 4.553 4.595 16,008,003 +0.08(+1.71%)
Jul 17, 2013 4.481 4.537 4.480 4.518 8,651,294 +0.04(+0.82%)
Jul 16, 2013 4.456 4.510 4.417 4.481 12,183,695 +0.01(+0.26%)
Jul 15, 2013 4.425 4.483 4.380 4.470 16,194,806 +0.01(+0.28%)
Jul 12, 2013 4.588 4.625 4.421 4.457 59,417,612 +0.21(+4.84%)
Jul 11, 2013 4.120 4.264 4.103 4.252 31,326,318 +0.14(+3.43%)
Jul 10, 2013 4.069 4.120 4.057 4.111 24,388,282 +0.05(+1.12%)
Jul 09, 2013 3.973 4.073 3.969 4.065 20,789,868 +0.05(+1.35%)
Jul 08, 2013 3.956 4.017 3.953 4.011 15,165,539 +0.04(+1.02%)
Jul 05, 2013 3.935 3.987 3.934 3.971 13,291,032 +0.06(+1.46%)
Jul 03, 2013 3.872 3.935 3.862 3.914 10,199,700 +0.00(+0.07%)
Jul 02, 2013 3.921 3.983 3.901 3.911 12,529,414 -0.05(-1.27%)
Jul 01, 2013 3.953 4.023 3.930 3.961 20,515,092 -0.02(-0.39%)
Jun 28, 2013 3.945 4.026 3.930 3.977 19,648,866 -0.02(-0.48%)
Jun 27, 2013 3.974 4.015 3.923 3.996 14,259,692 +0.11(+2.81%)
Jun 26, 2013 3.869 3.931 3.869 3.887 19,392,632 -0.00(-0.02%)
Jun 25, 2013 3.839 3.896 3.836 3.888 17,652,556 +0.10(+2.70%)
Jun 24, 2013 3.819 3.819 3.756 3.785 21,402,554 -0.09(-2.32%)
Jun 21, 2013 3.912 3.921 3.853 3.875 15,740,188 +0.03(+0.85%)
Jun 20, 2013 3.881 3.913 3.815 3.842 18,274,148 -0.11(-2.78%)
Jun 19, 2013 4.011 4.037 3.952 3.952 10,955,496 -0.06(-1.54%)
Jun 18, 2013 4.037 4.054 4.005 4.014 15,810,729 -0.06(-1.59%)
Jun 17, 2013 4.046 4.103 4.045 4.079 21,534,674 +0.02(+0.48%)
Jun 14, 2013 4.029 4.093 4.021 4.060 23,917,422 +0.04(+0.91%)
Jun 13, 2013 3.986 4.036 3.973 4.023 15,531,634 -0.01(-0.26%)
Jun 12, 2013 4.082 4.082 4.006 4.033 16,497,331 -0.08(-1.95%)
Jun 11, 2013 4.089 4.132 4.065 4.114 15,542,002 -0.05(-1.23%)
Jun 10, 2013 4.164 4.187 4.142 4.165 16,196,763 +0.01(+0.19%)
Jun 07, 2013 4.145 4.190 4.115 4.157 14,764,951 +0.03(+0.80%)
Jun 06, 2013 4.107 4.136 4.090 4.124 9,301,156 +0.01(+0.16%)
Jun 05, 2013 4.168 4.178 4.096 4.117 13,084,280 -0.10(-2.36%)
Jun 04, 2013 4.228 4.256 4.200 4.217 13,564,337 +0.02(+0.58%)
Jun 03, 2013 4.248 4.304 4.166 4.193 35,681,140 +0.16(+4.02%)
May 31, 2013 4.113 4.120 4.031 4.031 19,646,006 +0.00(+0.07%)
May 30, 2013 4.004 4.092 4.004 4.028 10,476,112 +0.03(+0.65%)
May 29, 2013 3.990 4.025 3.964 4.002 15,159,852 -0.10(-2.47%)
May 28, 2013 4.092 4.129 4.072 4.103 14,572,452 +0.07(+1.67%)
May 24, 2013 4.067 4.072 4.019 4.035 9,344,826 -0.06(-1.55%)
May 23, 2013 4.118 4.121 4.057 4.099 15,562,274 -0.06(-1.39%)
May 22, 2013 4.174 4.200 4.134 4.157 21,091,462 -0.05(-1.10%)
May 21, 2013 4.200 4.245 4.173 4.203 19,026,598 +0.04(+0.97%)
May 20, 2013 4.176 4.180 4.127 4.163 13,584,432 -0.02(-0.55%)
May 17, 2013 4.151 4.200 4.125 4.186 13,305,295 +0.06(+1.50%)
May 16, 2013 4.090 4.160 4.090 4.124 12,025,968 +0.02(+0.59%)
May 15, 2013 4.155 4.171 4.087 4.100 15,024,158 -0.03(-0.77%)
May 13, 2013 4.132 4.164 4.098 4.132 13,207,596 -0.01(-0.16%)
May 10, 2013 4.181 4.190 4.110 4.139 18,324,542 -0.04(-0.92%)
May 09, 2013 4.204 4.210 4.168 4.177 11,054,833 -0.05(-1.26%)
May 08, 2013 4.220 4.238 4.173 4.230 19,378,948 -0.01(-0.30%)
May 07, 2013 4.171 4.258 4.158 4.243 27,693,554 +0.07(+1.74%)
May 06, 2013 4.177 4.198 4.150 4.171 11,379,525 -0.02(-0.44%)
May 03, 2013 4.142 4.195 4.110 4.189 20,658,886 +0.08(+1.93%)
May 02, 2013 4.064 4.119 4.061 4.110 30,467,942 +0.10(+2.48%)
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.