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 (%)
Jun 30, 2015 6.288 6.300 6.178 6.253 8,339,357 -0.00(-0.06%)
Jun 29, 2015 6.276 6.304 6.237 6.257 6,881,221 -0.12(-1.92%)
Jun 26, 2015 6.414 6.434 6.355 6.379 12,149,011 +0.02(+0.25%)
Jun 25, 2015 6.272 6.422 6.269 6.363 12,242,736 +0.15(+2.35%)
Jun 24, 2015 6.304 6.347 6.209 6.217 32,214,330 -0.14(-2.17%)
Jun 23, 2015 6.375 6.411 6.349 6.355 11,041,248 -0.06(-0.95%)
Jun 22, 2015 6.387 6.454 6.381 6.416 8,829,962 +0.12(+1.97%)
Jun 19, 2015 6.322 6.343 6.284 6.292 7,335,525 -0.05(-0.84%)
Jun 18, 2015 6.284 6.395 6.284 6.345 9,915,486 +0.05(+0.78%)
Jun 17, 2015 6.203 6.298 6.203 6.296 10,481,667 +0.02(+0.25%)
Jun 16, 2015 6.144 6.294 6.144 6.280 10,493,997 +0.12(+1.89%)
Jun 15, 2015 6.073 6.178 6.059 6.164 9,487,389 +0.05(+0.74%)
Jun 12, 2015 6.048 6.125 6.034 6.119 13,218,709 -0.05(-0.74%)
Jun 11, 2015 6.140 6.207 6.117 6.164 11,977,209 -0.00(-0.02%)
Jun 10, 2015 6.140 6.183 6.113 6.165 16,426,182 +0.12(+1.96%)
Jun 09, 2015 6.088 6.105 6.031 6.047 11,552,636 -0.08(-1.30%)
Jun 08, 2015 6.128 6.146 6.115 6.126 7,414,772 -0.06(-0.91%)
Jun 05, 2015 6.128 6.202 6.126 6.183 8,120,333 +0.03(+0.51%)
Jun 04, 2015 6.187 6.216 6.105 6.152 13,369,501 -0.09(-1.40%)
Jun 03, 2015 6.196 6.306 6.173 6.239 14,446,011 +0.05(+0.88%)
Jun 02, 2015 6.173 6.196 6.135 6.185 15,960,201 -0.08(-1.21%)
Jun 01, 2015 6.214 6.294 6.206 6.261 12,811,919 +0.07(+1.07%)
May 29, 2015 6.175 6.198 6.151 6.194 16,027,147 +0.06(+1.05%)
May 28, 2015 6.089 6.137 6.085 6.130 8,724,240 +0.05(+0.90%)
May 27, 2015 6.047 6.086 6.021 6.076 12,079,317 -0.01(-0.19%)
May 26, 2015 6.097 6.105 6.049 6.088 8,723,438 -0.10(-1.60%)
May 22, 2015 6.206 6.187 6.187 6.187 18,455,900 -0.00(-0.03%)
May 21, 2015 6.227 6.227 6.178 6.189 10,580,624 -0.03(-0.56%)
May 20, 2015 6.229 6.257 6.204 6.224 11,882,734 +0.06(+1.01%)
May 19, 2015 6.181 6.206 6.144 6.161 9,867,573 +0.06(+0.92%)
May 18, 2015 6.074 6.144 6.039 6.105 13,679,226 +0.07(+1.09%)
May 15, 2015 6.002 6.051 5.961 6.039 15,567,200 +0.07(+1.21%)
May 14, 2015 5.981 5.994 5.953 5.967 8,466,006 -0.01(-0.16%)
May 13, 2015 5.998 6.047 5.965 5.977 9,331,141 +0.01(+0.23%)
May 12, 2015 5.953 6.003 5.948 5.963 19,256,672 -0.12(-1.98%)
May 11, 2015 6.140 6.156 6.070 6.084 15,197,125 +0.02(+0.26%)
May 08, 2015 6.051 6.074 6.023 6.068 12,922,304 +0.08(+1.30%)
May 07, 2015 6.031 6.049 5.955 5.990 19,372,710 +0.04(+0.65%)
May 06, 2015 6.000 6.010 5.930 5.951 15,122,251 -0.12(-1.92%)
May 05, 2015 6.056 6.093 6.045 6.068 12,183,198 -0.06(-1.01%)
May 04, 2015 6.171 6.220 6.130 6.130 14,753,385 +0.07(+1.12%)
May 01, 2015 6.031 6.075 6.023 6.062 8,786,216 +0.04(+0.68%)
Apr 30, 2015 6.020 6.039 6.000 6.021 18,278,374 -0.03(-0.55%)
Apr 29, 2015 6.041 6.091 6.036 6.054 19,341,620 -0.03(-0.42%)
Apr 28, 2015 6.080 6.136 6.023 6.080 28,212,332 -0.01(-0.10%)
Apr 27, 2015 6.134 6.196 6.021 6.086 32,304,630 -0.10(-1.57%)
Apr 24, 2015 6.311 6.422 6.113 6.183 79,702,304 -0.61(-9.01%)
Apr 23, 2015 6.717 6.838 6.610 6.795 28,301,154 +0.08(+1.16%)
Apr 22, 2015 6.675 6.748 6.645 6.717 26,715,836 +0.00(+0.03%)
Apr 21, 2015 6.680 6.756 6.680 6.715 24,087,362 +0.01(+0.09%)
Apr 20, 2015 6.702 6.734 6.664 6.710 25,132,286 -0.11(-1.65%)
Apr 17, 2015 6.818 6.839 6.737 6.822 12,297,972 -0.04(-0.59%)
Apr 16, 2015 6.877 6.908 6.831 6.863 13,533,975 -0.16(-2.32%)
Apr 15, 2015 6.949 7.034 6.904 7.026 11,748,565 +0.01(+0.08%)
Apr 14, 2015 7.042 7.075 7.017 7.021 8,169,683 -0.02(-0.28%)
Apr 13, 2015 7.017 7.083 6.997 7.040 9,448,117 -0.02(-0.25%)
Apr 10, 2015 7.028 7.059 6.995 7.057 8,426,539 +0.06(+0.81%)
Apr 09, 2015 6.951 7.009 6.935 7.001 12,054,369 +0.05(+0.67%)
Apr 08, 2015 6.917 6.968 6.884 6.954 9,471,531 +0.14(+2.02%)
Apr 07, 2015 6.719 6.835 6.711 6.816 24,697,570 +0.10(+1.51%)
Apr 06, 2015 6.750 6.767 6.708 6.715 9,024,787 -0.02(-0.26%)
Apr 02, 2015 6.735 6.733 6.733 6.733 12,955,967 +0.00(+0.00%)
Apr 01, 2015 6.770 6.803 6.717 6.733 17,126,336 -0.09(-1.25%)
Mar 31, 2015 6.916 6.921 6.818 6.818 14,685,230 -0.14(-1.96%)
Mar 30, 2015 6.952 6.993 6.925 6.954 10,262,616 +0.05(+0.79%)
Mar 27, 2015 6.859 6.933 6.797 6.900 18,980,054 +0.11(+1.57%)
Mar 26, 2015 6.758 6.841 6.682 6.793 27,952,502 -0.01(-0.20%)
Mar 25, 2015 6.954 6.970 6.801 6.807 12,813,761 -0.14(-1.96%)
Mar 24, 2015 6.972 6.999 6.943 6.943 13,560,286 -0.05(-0.75%)
Mar 23, 2015 6.941 7.028 6.925 6.995 9,901,293 -0.02(-0.33%)
Mar 20, 2015 7.067 7.124 7.019 7.019 10,750,191 +0.03(+0.36%)
Mar 19, 2015 6.982 7.065 6.972 6.993 10,993,736 -0.04(-0.61%)
Mar 18, 2015 6.881 7.055 6.881 7.036 11,251,698 +0.10(+1.43%)
Mar 17, 2015 6.939 6.960 6.888 6.937 9,120,436 -0.08(-1.19%)
Mar 16, 2015 6.951 7.032 6.908 7.021 10,103,550 +0.18(+2.58%)
Mar 13, 2015 6.834 6.861 6.813 6.844 7,569,563 -0.00(-0.06%)
Mar 12, 2015 6.781 6.890 6.778 6.848 10,280,788 +0.12(+1.73%)
Mar 11, 2015 6.731 6.797 6.686 6.731 10,041,693 -0.01(-0.17%)
Mar 10, 2015 6.750 6.760 6.700 6.743 16,924,870 -0.03(-0.40%)
Mar 09, 2015 6.754 6.842 6.735 6.770 17,193,498 -0.08(-1.16%)
Mar 06, 2015 6.875 6.902 6.818 6.849 16,584,358 -0.05(-0.70%)
Mar 05, 2015 6.997 7.015 6.873 6.898 20,174,440 -0.12(-1.74%)
Mar 04, 2015 7.089 7.137 7.007 7.021 11,697,712 -0.15(-2.06%)
Mar 03, 2015 7.166 7.209 7.155 7.168 12,598,075 +0.05(+0.76%)
Mar 02, 2015 7.135 7.135 7.085 7.114 8,298,718 -0.02(-0.30%)
Feb 27, 2015 7.135 7.172 7.083 7.135 11,829,145 +0.03(+0.36%)
Feb 26, 2015 7.069 7.131 7.052 7.110 7,220,207 -0.04(-0.52%)
Feb 25, 2015 7.192 7.234 7.106 7.147 11,580,783 +0.00(+0.05%)
Feb 24, 2015 7.057 7.151 7.052 7.143 8,043,154 +0.11(+1.55%)
Feb 23, 2015 7.069 7.085 7.026 7.034 9,402,754 -0.14(-1.98%)
Feb 20, 2015 7.110 7.184 7.083 7.176 7,837,598 -0.05(-0.75%)
Feb 19, 2015 7.168 7.245 7.155 7.230 10,504,037 +0.14(+1.92%)
Feb 18, 2015 7.106 7.108 7.081 7.094 10,384,813 +0.06(+0.91%)
Feb 17, 2015 7.059 7.096 6.986 7.030 12,776,064 -0.08(-1.17%)
Feb 13, 2015 7.168 7.114 7.114 7.114 15,145,650 -0.03(-0.35%)
Feb 12, 2015 7.164 7.199 7.112 7.139 13,748,338 +0.08(+1.10%)
Feb 11, 2015 7.071 7.116 7.040 7.061 8,426,951 -0.03(-0.44%)
Feb 10, 2015 7.092 7.116 7.007 7.092 10,339,646 +0.06(+0.80%)
Feb 09, 2015 6.968 7.089 6.941 7.036 13,954,434 +0.08(+1.20%)
Feb 06, 2015 6.937 7.017 6.910 6.952 12,713,368 +0.00(+0.06%)
Feb 05, 2015 6.830 6.949 6.830 6.949 11,938,547 +0.19(+2.79%)
Feb 04, 2015 6.776 6.849 6.733 6.760 10,986,462 +0.05(+0.75%)
Feb 03, 2015 6.713 6.727 6.653 6.710 10,104,445 +0.03(+0.50%)
Feb 02, 2015 6.743 6.752 6.618 6.676 9,415,915 +0.05(+0.79%)
Jan 30, 2015 6.715 6.739 6.618 6.624 12,509,325 -0.10(-1.56%)
Jan 29, 2015 6.791 6.791 6.640 6.729 13,372,537 -0.10(-1.48%)
Jan 28, 2015 6.877 6.906 6.823 6.830 12,610,994 +0.00(+0.00%)
Jan 27, 2015 6.770 6.883 6.754 6.830 17,016,934 -0.11(-1.54%)
Jan 26, 2015 6.890 6.962 6.890 6.937 10,530,178 +0.04(+0.54%)
Jan 23, 2015 6.954 6.968 6.861 6.900 18,121,406 -0.06(-0.84%)
Jan 22, 2015 6.898 6.962 6.849 6.958 15,878,782 +0.12(+1.73%)
Jan 21, 2015 6.824 6.849 6.770 6.840 12,899,265 +0.11(+1.71%)
Jan 20, 2015 6.735 6.779 6.671 6.725 7,866,750 +0.01(+0.09%)
Jan 16, 2015 6.667 6.723 6.614 6.719 12,631,291 +0.08(+1.17%)
Jan 15, 2015 6.587 6.745 6.587 6.641 17,861,228 +0.05(+0.83%)
Jan 14, 2015 6.599 6.609 6.546 6.587 11,172,209 +0.01(+0.09%)
Jan 13, 2015 6.568 6.628 6.535 6.581 16,155,991 +0.07(+1.01%)
Jan 12, 2015 6.610 6.628 6.494 6.515 18,032,348 -0.01(-0.12%)
Jan 09, 2015 6.715 6.772 6.434 6.523 27,332,672 +0.28(+4.52%)
Jan 08, 2015 6.228 6.281 6.222 6.241 18,124,618 +0.03(+0.53%)
Jan 07, 2015 6.103 6.257 6.098 6.208 29,845,558 +0.13(+2.11%)
Jan 06, 2015 6.101 6.161 5.983 6.080 17,095,076 -0.04(-0.70%)
Jan 05, 2015 6.156 6.169 6.091 6.123 12,997,497 -0.08(-1.25%)
Jan 02, 2015 6.264 6.266 6.154 6.200 17,238,182 +0.09(+1.40%)
Dec 31, 2014 6.165 6.115 6.115 6.115 14,145,475 -0.00(-0.03%)
Dec 30, 2014 6.222 6.241 6.103 6.117 7,360,854 -0.06(-1.01%)
Dec 29, 2014 6.187 6.224 6.177 6.179 4,302,361 -0.00(-0.03%)
Dec 26, 2014 6.259 6.259 6.181 6.181 3,253,536 +0.01(+0.19%)
Dec 24, 2014 6.111 6.169 6.169 6.169 11,946,532 -0.06(-0.97%)
Dec 23, 2014 6.156 6.237 6.154 6.229 11,153,497 -0.01(-0.16%)
Dec 22, 2014 6.208 6.257 6.181 6.239 12,492,805 -0.01(-0.09%)
Dec 19, 2014 6.325 6.340 6.239 6.245 18,340,338 -0.08(-1.29%)
Dec 18, 2014 6.169 6.336 6.169 6.327 24,148,632 +0.23(+3.83%)
Dec 17, 2014 6.002 6.103 5.973 6.093 24,660,574 +0.07(+1.13%)
Dec 16, 2014 5.930 6.099 5.911 6.025 24,034,152 +0.02(+0.39%)
Dec 15, 2014 6.021 6.064 5.965 6.002 18,172,032 -0.08(-1.25%)
Dec 12, 2014 6.091 6.165 6.074 6.078 17,666,074 -0.07(-1.20%)
Dec 11, 2014 6.020 6.189 5.998 6.152 21,288,040 +0.05(+0.80%)
Dec 10, 2014 6.233 6.255 6.101 6.103 12,986,142 -0.15(-2.39%)
Dec 09, 2014 6.243 6.307 6.171 6.253 20,880,464 -0.03(-0.43%)
Dec 08, 2014 6.274 6.329 6.218 6.280 29,685,392 -0.26(-4.02%)
Dec 05, 2014 6.576 6.587 6.509 6.543 55,729,900 -0.10(-1.56%)
Dec 04, 2014 6.675 6.691 6.627 6.647 10,683,708 -0.13(-1.92%)
Dec 03, 2014 6.716 6.781 6.656 6.778 8,761,417 +0.06(+0.91%)
Dec 02, 2014 6.678 6.729 6.628 6.716 9,376,196 -0.07(-1.05%)
Dec 01, 2014 6.774 6.838 6.760 6.787 11,140,331 +0.00(+0.00%)
Nov 28, 2014 6.775 6.827 6.735 6.787 8,498,481 -0.00(-0.04%)
Nov 26, 2014 6.721 6.790 6.790 6.790 43,052,788 +0.10(+1.48%)
Nov 25, 2014 6.701 6.732 6.659 6.691 13,490,402 -0.08(-1.16%)
Nov 24, 2014 6.668 6.799 6.644 6.770 20,397,720 +0.18(+2.67%)
Nov 21, 2014 6.530 6.600 6.505 6.594 10,069,053 +0.16(+2.42%)
Nov 20, 2014 6.591 6.623 6.395 6.438 31,157,800 -0.09(-1.44%)
Nov 19, 2014 6.554 6.563 6.510 6.533 16,166,909 -0.01(-0.16%)
Nov 18, 2014 6.622 6.658 6.498 6.543 16,210,960 -0.06(-0.97%)
Nov 17, 2014 6.608 6.695 6.603 6.607 9,262,729 +0.01(+0.22%)
Nov 14, 2014 6.593 6.599 6.552 6.593 7,131,822 -0.01(-0.18%)
Nov 13, 2014 6.610 6.635 6.580 6.605 7,667,234 +0.08(+1.21%)
Nov 12, 2014 6.521 6.573 6.509 6.526 13,202,039 -0.00(-0.06%)
Nov 11, 2014 6.573 6.595 6.515 6.530 9,177,591 -0.06(-0.84%)
Nov 10, 2014 6.595 6.632 6.569 6.585 9,288,145 -0.02(-0.35%)
Nov 07, 2014 6.572 6.635 6.572 6.608 13,473,640 +0.04(+0.62%)
Nov 06, 2014 6.558 6.596 6.541 6.568 7,336,127 +0.01(+0.13%)
Nov 05, 2014 6.579 6.621 6.498 6.559 11,325,250 +0.04(+0.69%)
Nov 04, 2014 6.513 6.540 6.483 6.514 7,587,056 +0.00(+0.04%)
Nov 03, 2014 6.482 6.537 6.475 6.511 10,443,522 +0.01(+0.21%)
Oct 31, 2014 6.436 6.503 6.414 6.498 17,751,188 +0.16(+2.48%)
Oct 30, 2014 6.240 6.359 6.227 6.340 14,617,080 +0.12(+1.94%)
Oct 29, 2014 6.161 6.234 6.153 6.220 14,188,837 +0.12(+2.02%)
Oct 28, 2014 6.045 6.101 6.036 6.096 17,091,886 +0.08(+1.26%)
Oct 27, 2014 6.022 6.043 6.043 6.020 18,256,606 -0.02(-0.37%)
Oct 24, 2014 5.996 6.090 5.973 6.043 14,713,640 +0.07(+1.12%)
Oct 23, 2014 6.043 6.069 5.974 5.976 11,835,751 -0.02(-0.37%)
Oct 22, 2014 6.028 6.074 5.986 5.998 8,957,738 -0.06(-1.03%)
Oct 21, 2014 6.038 6.080 5.986 6.060 23,140,442 +0.01(+0.19%)
Oct 20, 2014 5.983 6.069 5.976 6.049 22,551,594 +0.02(+0.34%)
Oct 17, 2014 6.124 6.182 6.002 6.028 34,358,532 -0.08(-1.38%)
Oct 16, 2014 6.058 6.146 5.991 6.113 22,893,176 -0.12(-1.96%)
Oct 15, 2014 6.205 6.312 6.156 6.235 34,073,300 -0.03(-0.50%)
Oct 14, 2014 6.142 6.365 6.142 6.266 28,487,364 +0.11(+1.76%)
Oct 13, 2014 6.176 6.288 6.148 6.158 34,219,396 +0.10(+1.64%)
Oct 10, 2014 6.018 6.130 5.965 6.059 60,276,024 +0.33(+5.74%)
Oct 09, 2014 5.774 5.798 5.701 5.730 25,758,494 -0.09(-1.59%)
Oct 08, 2014 5.811 5.836 5.697 5.822 23,801,972 +0.01(+0.20%)
Oct 07, 2014 5.965 6.023 5.795 5.811 42,212,132 -0.07(-1.21%)
Oct 06, 2014 5.828 5.896 5.812 5.882 11,691,823 +0.09(+1.55%)
Oct 03, 2014 5.782 5.809 5.765 5.792 14,115,186 +0.04(+0.74%)
Oct 02, 2014 5.782 5.792 5.729 5.750 14,874,932 -0.05(-0.93%)
Oct 01, 2014 5.933 5.944 5.798 5.804 28,199,266 -0.03(-0.51%)
Sep 30, 2014 5.818 5.855 5.803 5.834 15,186,843 -0.00(-0.05%)
Sep 29, 2014 5.793 5.847 5.788 5.837 15,690,534 +0.04(+0.73%)
Sep 26, 2014 5.752 5.804 5.734 5.794 15,444,153 +0.11(+1.87%)
Sep 25, 2014 5.732 5.770 5.679 5.688 22,370,520 -0.07(-1.14%)
Sep 24, 2014 5.682 5.756 5.678 5.754 12,916,211 +0.08(+1.34%)
Sep 23, 2014 5.654 5.694 5.637 5.678 13,986,148 -0.00(-0.05%)
Sep 22, 2014 5.726 5.738 5.666 5.681 18,143,366 -0.06(-1.04%)
Sep 19, 2014 5.784 5.795 5.731 5.740 23,693,608 +0.01(+0.10%)
Sep 18, 2014 5.787 5.797 5.701 5.735 36,176,220 +0.02(+0.41%)
Sep 17, 2014 5.892 5.903 5.682 5.711 38,856,944 -0.05(-0.84%)
Sep 16, 2014 5.720 5.783 5.708 5.760 16,140,173 +0.06(+1.13%)
Sep 15, 2014 5.738 5.762 5.691 5.695 9,293,687 -0.06(-0.97%)
Sep 12, 2014 5.787 5.804 5.729 5.751 12,369,801 -0.05(-0.80%)
Sep 11, 2014 5.820 5.824 5.776 5.797 10,327,063 -0.03(-0.56%)
Sep 10, 2014 5.785 5.844 5.782 5.830 13,084,257 +0.02(+0.27%)
Sep 09, 2014 5.912 5.918 5.799 5.815 21,010,104 -0.14(-2.36%)
Sep 08, 2014 5.986 5.995 5.936 5.955 13,561,352 +0.01(+0.23%)
Sep 05, 2014 5.903 5.945 5.893 5.942 11,507,727 +0.05(+0.82%)
Sep 04, 2014 5.912 5.925 5.884 5.894 14,226,971 -0.01(-0.18%)
Sep 03, 2014 5.897 5.907 5.832 5.904 21,932,950 +0.17(+2.98%)
Sep 02, 2014 5.735 5.755 5.718 5.734 6,927,434 -0.00(-0.08%)
Aug 29, 2014 5.733 5.738 5.738 5.738 25,884,432 +0.02(+0.40%)
Aug 28, 2014 5.704 5.722 5.663 5.715 7,790,878 -0.03(-0.50%)
Aug 27, 2014 5.756 5.774 5.738 5.744 11,167,571 +0.01(+0.20%)
Aug 26, 2014 5.739 5.748 5.702 5.733 7,759,772 +0.01(+0.24%)
Aug 25, 2014 5.735 5.752 5.706 5.719 10,032,613 +0.03(+0.53%)
Aug 22, 2014 5.696 5.740 5.680 5.689 12,934,844 +0.06(+1.06%)
Aug 21, 2014 5.632 5.650 5.600 5.629 5,838,700 -0.01(-0.19%)
Aug 20, 2014 5.636 5.679 5.636 5.640 8,387,825 +0.04(+0.64%)
Aug 19, 2014 5.630 5.632 5.592 5.604 13,028,888 -0.03(-0.50%)
Aug 18, 2014 5.606 5.642 5.570 5.632 10,527,532 +0.03(+0.45%)
Aug 15, 2014 5.624 5.637 5.556 5.607 9,271,301 +0.00(+0.02%)
Aug 14, 2014 5.628 5.661 5.600 5.606 10,185,727 -0.02(-0.31%)
Aug 13, 2014 5.637 5.645 5.603 5.624 7,320,367 +0.05(+0.86%)
Aug 12, 2014 5.608 5.636 5.553 5.575 13,287,815 -0.06(-1.13%)
Aug 11, 2014 5.617 5.660 5.613 5.639 9,122,655 +0.06(+1.04%)
Aug 08, 2014 5.492 5.600 5.484 5.581 16,948,330 +0.07(+1.26%)
Aug 07, 2014 5.516 5.546 5.495 5.512 25,787,164 +0.08(+1.56%)
Aug 06, 2014 5.409 5.447 5.317 5.427 23,248,168 -0.14(-2.48%)
Aug 05, 2014 5.591 5.605 5.519 5.565 21,228,002 +0.04(+0.77%)
Aug 04, 2014 5.468 5.525 5.448 5.522 17,929,138 +0.20(+3.79%)
Aug 01, 2014 5.293 5.329 5.270 5.321 14,284,424 +0.03(+0.64%)
Jul 31, 2014 5.306 5.326 5.275 5.287 12,069,306 -0.08(-1.47%)
Jul 30, 2014 5.359 5.386 5.343 5.366 5,566,304 +0.02(+0.45%)
Jul 29, 2014 5.389 5.389 5.338 5.342 8,067,328 -0.05(-0.88%)
Jul 28, 2014 5.343 5.392 5.328 5.389 9,624,532 +0.07(+1.23%)
Jul 25, 2014 5.361 5.370 5.309 5.324 5,420,364 -0.05(-1.02%)
Jul 24, 2014 5.396 5.412 5.337 5.379 9,138,188 +0.03(+0.50%)
Jul 23, 2014 5.393 5.393 5.332 5.352 13,909,761 +0.11(+2.17%)
Jul 22, 2014 5.201 5.269 5.196 5.238 13,893,275 +0.08(+1.53%)
Jul 21, 2014 5.143 5.163 5.080 5.159 19,457,070 -0.07(-1.36%)
Jul 18, 2014 5.171 5.240 5.156 5.230 12,215,111 +0.10(+1.92%)
Jul 17, 2014 5.231 5.251 5.125 5.132 13,230,342 -0.16(-2.94%)
Jul 16, 2014 5.183 5.289 5.183 5.287 29,032,454 +0.14(+2.72%)
Jul 15, 2014 5.170 5.185 5.129 5.147 17,328,706 -0.03(-0.56%)
Jul 14, 2014 5.179 5.218 5.159 5.176 20,283,404 -0.05(-1.01%)
Jul 11, 2014 5.415 5.449 5.148 5.229 41,425,036 -0.14(-2.57%)
Jul 10, 2014 5.264 5.376 5.236 5.367 21,471,658 +0.06(+1.13%)
Jul 09, 2014 5.323 5.342 5.281 5.307 13,540,739 -0.05(-0.94%)
Jul 08, 2014 5.351 5.378 5.334 5.357 17,391,966 -0.00(-0.05%)
Jul 07, 2014 5.328 5.374 5.312 5.360 17,874,048 +0.18(+3.44%)
Jul 03, 2014 5.187 5.182 5.182 5.182 35,552,212 +0.01(+0.15%)
Jul 02, 2014 5.194 5.196 5.160 5.174 9,932,855 -0.01(-0.19%)
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.