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, 2015 6.138 6.158 6.118 6.140 17,926,010 -0.03(-0.55%)
Apr 29, 2015 6.160 6.211 6.155 6.174 18,968,760 -0.03(-0.42%)
Apr 28, 2015 6.199 6.257 6.142 6.199 27,668,466 -0.01(-0.10%)
Apr 27, 2015 6.255 6.318 6.140 6.205 31,681,876 -0.10(-1.57%)
Apr 24, 2015 6.435 6.548 6.233 6.304 78,165,840 -0.62(-9.01%)
Apr 23, 2015 6.849 6.972 6.740 6.929 27,755,576 +0.08(+1.16%)
Apr 22, 2015 6.806 6.881 6.776 6.849 26,200,818 +0.00(+0.03%)
Apr 21, 2015 6.812 6.889 6.812 6.847 23,623,016 +0.01(+0.09%)
Apr 20, 2015 6.833 6.866 6.795 6.841 24,647,798 -0.11(-1.65%)
Apr 17, 2015 6.952 6.973 6.869 6.956 12,060,897 -0.04(-0.59%)
Apr 16, 2015 7.012 7.044 6.965 6.998 13,273,073 -0.17(-2.32%)
Apr 15, 2015 7.085 7.172 7.040 7.164 11,522,081 +0.01(+0.08%)
Apr 14, 2015 7.180 7.214 7.155 7.159 8,012,192 -0.02(-0.28%)
Apr 13, 2015 7.155 7.222 7.135 7.178 9,265,980 -0.02(-0.25%)
Apr 10, 2015 7.166 7.198 7.133 7.196 8,264,096 +0.06(+0.81%)
Apr 09, 2015 7.087 7.147 7.071 7.139 11,821,991 +0.05(+0.67%)
Apr 08, 2015 7.053 7.105 7.020 7.091 9,288,943 +0.14(+2.02%)
Apr 07, 2015 6.851 6.969 6.843 6.950 24,221,462 +0.10(+1.50%)
Apr 06, 2015 6.883 6.900 6.839 6.847 8,850,811 -0.02(-0.26%)
Apr 02, 2015 6.867 6.865 6.865 6.865 12,706,208 +0.00(+0.00%)
Apr 01, 2015 6.903 6.937 6.849 6.865 16,796,182 -0.09(-1.25%)
Mar 31, 2015 7.051 7.057 6.952 6.952 14,402,135 -0.14(-1.96%)
Mar 30, 2015 7.089 7.131 7.061 7.091 10,064,778 +0.06(+0.79%)
Mar 27, 2015 6.994 7.069 6.931 7.036 18,614,166 +0.11(+1.57%)
Mar 26, 2015 6.891 6.975 6.814 6.927 27,413,646 -0.01(-0.20%)
Mar 25, 2015 7.091 7.107 6.935 6.940 12,566,743 -0.14(-1.96%)
Mar 24, 2015 7.109 7.137 7.079 7.079 13,298,876 -0.05(-0.75%)
Mar 23, 2015 7.077 7.166 7.061 7.133 9,710,420 -0.02(-0.33%)
Mar 20, 2015 7.206 7.264 7.157 7.157 10,542,953 +0.03(+0.36%)
Mar 19, 2015 7.119 7.204 7.109 7.131 10,781,804 -0.04(-0.61%)
Mar 18, 2015 7.016 7.194 7.016 7.174 11,034,793 +0.10(+1.43%)
Mar 17, 2015 7.075 7.097 7.024 7.073 8,944,616 -0.09(-1.19%)
Mar 16, 2015 7.087 7.170 7.044 7.159 9,908,778 +0.18(+2.58%)
Mar 13, 2015 6.968 6.996 6.946 6.978 7,423,640 -0.00(-0.06%)
Mar 12, 2015 6.915 7.026 6.911 6.982 10,082,599 +0.12(+1.73%)
Mar 11, 2015 6.863 6.931 6.818 6.863 9,848,113 -0.01(-0.17%)
Mar 10, 2015 6.883 6.893 6.831 6.875 16,598,600 -0.03(-0.40%)
Mar 09, 2015 6.887 6.976 6.867 6.903 16,862,048 -0.08(-1.16%)
Mar 06, 2015 7.010 7.038 6.952 6.984 16,264,652 -0.05(-0.70%)
Mar 05, 2015 7.135 7.153 7.008 7.034 19,785,526 -0.12(-1.74%)
Mar 04, 2015 7.228 7.277 7.145 7.159 11,472,209 -0.15(-2.06%)
Mar 03, 2015 7.307 7.351 7.295 7.309 12,355,215 +0.06(+0.76%)
Mar 02, 2015 7.275 7.275 7.224 7.254 8,138,739 -0.02(-0.30%)
Feb 27, 2015 7.275 7.313 7.222 7.275 11,601,108 +0.03(+0.36%)
Feb 26, 2015 7.208 7.271 7.190 7.250 7,081,019 -0.04(-0.52%)
Feb 25, 2015 7.333 7.377 7.246 7.287 11,357,534 +0.00(+0.05%)
Feb 24, 2015 7.196 7.291 7.190 7.283 7,888,102 +0.11(+1.55%)
Feb 23, 2015 7.208 7.224 7.164 7.172 9,221,492 -0.14(-1.98%)
Feb 20, 2015 7.250 7.325 7.222 7.317 7,686,509 -0.06(-0.75%)
Feb 19, 2015 7.309 7.387 7.295 7.373 10,301,545 +0.14(+1.92%)
Feb 18, 2015 7.246 7.248 7.220 7.234 10,184,619 +0.07(+0.91%)
Feb 17, 2015 7.198 7.236 7.123 7.168 12,529,773 -0.09(-1.17%)
Feb 13, 2015 7.309 7.254 7.254 7.254 14,853,679 -0.03(-0.35%)
Feb 12, 2015 7.305 7.341 7.252 7.279 13,483,304 +0.08(+1.10%)
Feb 11, 2015 7.210 7.256 7.178 7.200 8,264,499 -0.03(-0.44%)
Feb 10, 2015 7.232 7.256 7.145 7.232 10,140,323 +0.06(+0.80%)
Feb 09, 2015 7.105 7.228 7.077 7.174 13,685,426 +0.09(+1.20%)
Feb 06, 2015 7.073 7.155 7.046 7.089 12,468,285 +0.00(+0.06%)
Feb 05, 2015 6.964 7.085 6.964 7.085 11,708,401 +0.19(+2.79%)
Feb 04, 2015 6.909 6.984 6.865 6.893 10,774,669 +0.05(+0.75%)
Feb 03, 2015 6.845 6.859 6.784 6.841 9,909,656 +0.03(+0.49%)
Feb 02, 2015 6.875 6.885 6.748 6.808 9,234,399 +0.05(+0.79%)
Jan 30, 2015 6.847 6.871 6.748 6.754 12,268,176 -0.11(-1.56%)
Jan 29, 2015 6.925 6.925 6.770 6.861 13,114,747 -0.10(-1.48%)
Jan 28, 2015 7.012 7.042 6.957 6.964 12,367,885 +0.00(+0.00%)
Jan 27, 2015 6.903 7.018 6.887 6.964 16,688,889 -0.11(-1.54%)
Jan 26, 2015 7.026 7.099 7.026 7.073 10,327,182 +0.04(+0.54%)
Jan 23, 2015 7.091 7.105 6.996 7.036 17,772,070 -0.06(-0.84%)
Jan 22, 2015 7.034 7.099 6.984 7.095 15,572,678 +0.12(+1.73%)
Jan 21, 2015 6.958 6.984 6.903 6.974 12,650,599 +0.12(+1.71%)
Jan 20, 2015 6.867 6.913 6.802 6.857 7,715,098 +0.01(+0.09%)
Jan 16, 2015 6.798 6.855 6.744 6.851 12,387,791 +0.08(+1.17%)
Jan 15, 2015 6.717 6.877 6.717 6.772 17,516,906 +0.06(+0.83%)
Jan 14, 2015 6.728 6.739 6.675 6.717 10,956,836 +0.01(+0.09%)
Jan 13, 2015 6.697 6.758 6.663 6.711 15,844,543 +0.07(+1.01%)
Jan 12, 2015 6.740 6.758 6.621 6.643 17,684,728 -0.01(-0.12%)
Jan 09, 2015 6.847 6.905 6.560 6.651 26,805,764 +0.29(+4.52%)
Jan 08, 2015 6.351 6.404 6.344 6.364 17,775,218 +0.03(+0.53%)
Jan 07, 2015 6.223 6.380 6.218 6.330 29,270,210 +0.13(+2.11%)
Jan 06, 2015 6.221 6.283 6.100 6.199 16,765,524 -0.04(-0.70%)
Jan 05, 2015 6.277 6.290 6.211 6.243 12,746,937 -0.08(-1.25%)
Jan 02, 2015 6.388 6.390 6.275 6.322 16,905,872 +0.09(+1.40%)
Dec 31, 2014 6.286 6.235 6.235 6.235 13,872,785 -0.00(-0.03%)
Dec 30, 2014 6.344 6.364 6.223 6.237 7,218,954 -0.06(-1.01%)
Dec 29, 2014 6.308 6.346 6.298 6.300 4,219,422 -0.00(-0.03%)
Dec 26, 2014 6.382 6.382 6.302 6.302 3,190,816 +0.01(+0.19%)
Dec 24, 2014 6.231 6.290 6.290 6.290 11,716,232 -0.06(-0.97%)
Dec 23, 2014 6.277 6.360 6.275 6.352 10,938,485 -0.01(-0.16%)
Dec 22, 2014 6.330 6.380 6.302 6.362 12,251,974 -0.01(-0.09%)
Dec 19, 2014 6.449 6.465 6.362 6.368 17,986,782 -0.08(-1.29%)
Dec 18, 2014 6.290 6.461 6.290 6.451 23,683,106 +0.24(+3.83%)
Dec 17, 2014 6.120 6.223 6.090 6.213 24,185,178 +0.07(+1.13%)
Dec 16, 2014 6.047 6.219 6.027 6.144 23,570,832 +0.02(+0.39%)
Dec 15, 2014 6.140 6.183 6.082 6.120 17,821,720 -0.08(-1.25%)
Dec 12, 2014 6.211 6.286 6.193 6.197 17,325,516 -0.08(-1.20%)
Dec 11, 2014 6.138 6.310 6.116 6.273 20,877,658 +0.05(+0.80%)
Dec 10, 2014 6.356 6.378 6.221 6.223 12,735,801 -0.15(-2.39%)
Dec 09, 2014 6.366 6.431 6.292 6.376 20,477,940 -0.03(-0.43%)
Dec 08, 2014 6.397 6.453 6.340 6.403 29,113,130 -0.27(-4.02%)
Dec 05, 2014 6.706 6.717 6.637 6.672 54,655,564 -0.11(-1.56%)
Dec 04, 2014 6.806 6.823 6.757 6.778 10,477,752 -0.13(-1.92%)
Dec 03, 2014 6.848 6.915 6.787 6.911 8,592,519 +0.06(+0.91%)
Dec 02, 2014 6.810 6.861 6.758 6.848 9,195,446 -0.07(-1.05%)
Dec 01, 2014 6.907 6.972 6.893 6.921 10,925,573 +0.00(+0.00%)
Nov 28, 2014 6.908 6.961 6.867 6.921 8,334,650 -0.00(-0.04%)
Nov 26, 2014 6.853 6.924 6.924 6.924 42,222,836 +0.10(+1.48%)
Nov 25, 2014 6.832 6.864 6.790 6.823 13,230,340 -0.08(-1.16%)
Nov 24, 2014 6.799 6.933 6.775 6.903 20,004,502 +0.18(+2.67%)
Nov 21, 2014 6.658 6.729 6.633 6.723 9,874,947 +0.16(+2.42%)
Nov 20, 2014 6.721 6.753 6.520 6.565 30,557,154 -0.10(-1.44%)
Nov 19, 2014 6.683 6.692 6.638 6.661 15,855,250 -0.01(-0.16%)
Nov 18, 2014 6.752 6.789 6.625 6.672 15,898,452 -0.07(-0.97%)
Nov 17, 2014 6.738 6.827 6.732 6.737 9,084,167 +0.01(+0.22%)
Nov 14, 2014 6.722 6.728 6.681 6.722 6,994,338 -0.01(-0.18%)
Nov 13, 2014 6.740 6.765 6.710 6.734 7,519,429 +0.08(+1.21%)
Nov 12, 2014 6.649 6.703 6.637 6.654 12,947,536 -0.00(-0.06%)
Nov 11, 2014 6.703 6.724 6.643 6.658 9,000,669 -0.06(-0.84%)
Nov 10, 2014 6.724 6.762 6.698 6.715 9,109,093 -0.02(-0.35%)
Nov 07, 2014 6.701 6.765 6.701 6.738 13,213,901 +0.04(+0.62%)
Nov 06, 2014 6.687 6.725 6.670 6.697 7,194,704 +0.01(+0.13%)
Nov 05, 2014 6.709 6.751 6.625 6.688 11,106,927 +0.05(+0.69%)
Nov 04, 2014 6.641 6.669 6.611 6.642 7,440,796 +0.00(+0.04%)
Nov 03, 2014 6.610 6.665 6.603 6.639 10,242,196 +0.01(+0.21%)
Oct 31, 2014 6.563 6.630 6.540 6.625 17,408,988 +0.16(+2.48%)
Oct 30, 2014 6.363 6.484 6.350 6.465 14,335,299 +0.12(+1.94%)
Oct 29, 2014 6.283 6.357 6.274 6.342 13,915,311 +0.13(+2.02%)
Oct 28, 2014 6.164 6.221 6.155 6.216 16,762,395 +0.08(+1.26%)
Oct 27, 2014 6.141 6.162 6.162 6.139 17,904,662 -0.02(-0.37%)
Oct 24, 2014 6.114 6.210 6.090 6.162 14,429,997 +0.07(+1.12%)
Oct 23, 2014 6.162 6.188 6.091 6.093 11,607,586 -0.02(-0.37%)
Oct 22, 2014 6.147 6.193 6.104 6.116 8,785,054 -0.06(-1.03%)
Oct 21, 2014 6.157 6.199 6.104 6.179 22,694,350 +0.01(+0.19%)
Oct 20, 2014 6.100 6.188 6.093 6.168 22,116,854 +0.02(+0.34%)
Oct 17, 2014 6.245 6.303 6.120 6.147 33,696,184 -0.09(-1.38%)
Oct 16, 2014 6.177 6.267 6.109 6.233 22,451,852 -0.12(-1.96%)
Oct 15, 2014 6.327 6.436 6.277 6.358 33,416,448 -0.03(-0.50%)
Oct 14, 2014 6.263 6.490 6.263 6.390 27,938,196 +0.11(+1.76%)
Oct 13, 2014 6.298 6.412 6.269 6.279 33,559,732 +0.10(+1.64%)
Oct 10, 2014 6.136 6.251 6.082 6.178 59,114,052 +0.34(+5.74%)
Oct 09, 2014 5.888 5.912 5.813 5.842 25,261,934 -0.09(-1.59%)
Oct 08, 2014 5.925 5.951 5.809 5.937 23,343,128 +0.01(+0.20%)
Oct 07, 2014 6.082 6.141 5.909 5.925 41,398,388 -0.07(-1.21%)
Oct 06, 2014 5.943 6.012 5.926 5.998 11,466,434 +0.09(+1.55%)
Oct 03, 2014 5.895 5.923 5.879 5.906 13,843,080 +0.04(+0.74%)
Oct 02, 2014 5.895 5.906 5.841 5.863 14,588,180 -0.06(-0.93%)
Oct 01, 2014 6.050 6.061 5.912 5.918 27,655,654 -0.03(-0.51%)
Sep 30, 2014 5.933 5.970 5.917 5.949 14,894,079 -0.00(-0.05%)
Sep 29, 2014 5.907 5.962 5.901 5.952 15,388,060 +0.04(+0.73%)
Sep 26, 2014 5.865 5.918 5.846 5.908 15,146,428 +0.11(+1.87%)
Sep 25, 2014 5.844 5.884 5.790 5.800 21,939,272 -0.07(-1.14%)
Sep 24, 2014 5.793 5.869 5.789 5.867 12,667,219 +0.08(+1.34%)
Sep 23, 2014 5.765 5.806 5.748 5.789 13,716,529 -0.00(-0.05%)
Sep 22, 2014 5.838 5.851 5.777 5.792 17,793,606 -0.06(-1.04%)
Sep 19, 2014 5.897 5.909 5.843 5.853 23,236,854 +0.01(+0.10%)
Sep 18, 2014 5.900 5.911 5.813 5.847 35,478,832 +0.02(+0.41%)
Sep 17, 2014 6.008 6.019 5.793 5.824 38,107,880 -0.05(-0.84%)
Sep 16, 2014 5.833 5.896 5.820 5.873 15,829,031 +0.07(+1.13%)
Sep 15, 2014 5.851 5.875 5.803 5.807 9,114,528 -0.06(-0.97%)
Sep 12, 2014 5.900 5.918 5.841 5.864 12,131,342 -0.05(-0.80%)
Sep 11, 2014 5.935 5.939 5.890 5.911 10,127,983 -0.03(-0.56%)
Sep 10, 2014 5.898 5.958 5.895 5.945 12,832,025 +0.02(+0.27%)
Sep 09, 2014 6.028 6.034 5.913 5.929 20,605,082 -0.14(-2.36%)
Sep 08, 2014 6.104 6.113 6.053 6.072 13,299,923 +0.01(+0.23%)
Sep 05, 2014 6.019 6.062 6.009 6.059 11,285,886 +0.05(+0.82%)
Sep 04, 2014 6.028 6.041 6.000 6.010 13,952,710 -0.01(-0.18%)
Sep 03, 2014 6.013 6.023 5.947 6.020 21,510,138 +0.17(+2.98%)
Sep 02, 2014 5.847 5.868 5.831 5.846 6,793,891 -0.00(-0.08%)
Aug 29, 2014 5.845 5.851 5.851 5.851 25,385,444 +0.02(+0.40%)
Aug 28, 2014 5.816 5.834 5.775 5.828 7,640,689 -0.03(-0.50%)
Aug 27, 2014 5.869 5.888 5.851 5.857 10,952,288 +0.01(+0.20%)
Aug 26, 2014 5.852 5.861 5.814 5.845 7,610,183 +0.01(+0.24%)
Aug 25, 2014 5.847 5.865 5.818 5.832 9,839,209 +0.03(+0.53%)
Aug 22, 2014 5.808 5.853 5.791 5.801 12,685,492 +0.06(+1.06%)
Aug 21, 2014 5.743 5.761 5.710 5.740 5,726,144 -0.01(-0.19%)
Aug 20, 2014 5.747 5.790 5.747 5.751 8,226,128 +0.04(+0.64%)
Aug 19, 2014 5.741 5.743 5.702 5.715 12,777,723 -0.03(-0.50%)
Aug 18, 2014 5.716 5.753 5.679 5.743 10,324,587 +0.03(+0.45%)
Aug 15, 2014 5.734 5.748 5.665 5.717 9,092,573 +0.00(+0.02%)
Aug 14, 2014 5.739 5.773 5.710 5.716 9,989,372 -0.02(-0.31%)
Aug 13, 2014 5.748 5.756 5.713 5.734 7,179,248 +0.05(+0.86%)
Aug 12, 2014 5.718 5.747 5.662 5.685 13,031,659 -0.06(-1.13%)
Aug 11, 2014 5.727 5.772 5.723 5.750 8,946,793 +0.06(+1.04%)
Aug 08, 2014 5.599 5.710 5.591 5.691 16,621,609 +0.07(+1.26%)
Aug 07, 2014 5.624 5.655 5.603 5.620 25,290,050 +0.09(+1.56%)
Aug 06, 2014 5.515 5.554 5.421 5.534 22,800,002 -0.14(-2.48%)
Aug 05, 2014 5.701 5.716 5.628 5.674 20,818,780 +0.04(+0.77%)
Aug 04, 2014 5.576 5.634 5.555 5.631 17,583,508 +0.21(+3.79%)
Aug 01, 2014 5.397 5.433 5.373 5.425 14,009,056 +0.03(+0.64%)
Jul 31, 2014 5.411 5.431 5.379 5.391 11,836,640 -0.08(-1.47%)
Jul 30, 2014 5.465 5.492 5.448 5.472 5,458,999 +0.02(+0.45%)
Jul 29, 2014 5.495 5.495 5.443 5.447 7,911,810 -0.05(-0.88%)
Jul 28, 2014 5.448 5.498 5.432 5.495 9,438,994 +0.07(+1.23%)
Jul 25, 2014 5.467 5.476 5.414 5.428 5,315,873 -0.06(-1.02%)
Jul 24, 2014 5.502 5.519 5.442 5.484 8,962,026 +0.03(+0.50%)
Jul 23, 2014 5.499 5.499 5.437 5.457 13,641,616 +0.12(+2.17%)
Jul 22, 2014 5.303 5.372 5.299 5.341 13,625,447 +0.08(+1.53%)
Jul 21, 2014 5.244 5.264 5.180 5.260 19,081,986 -0.07(-1.36%)
Jul 18, 2014 5.273 5.343 5.257 5.333 11,979,634 +0.10(+1.92%)
Jul 17, 2014 5.334 5.355 5.226 5.233 12,975,293 -0.16(-2.94%)
Jul 16, 2014 5.285 5.393 5.285 5.391 28,472,780 +0.14(+2.72%)
Jul 15, 2014 5.272 5.287 5.230 5.248 16,994,652 -0.03(-0.56%)
Jul 14, 2014 5.281 5.320 5.260 5.278 19,892,390 -0.05(-1.01%)
Jul 11, 2014 5.522 5.556 5.249 5.332 40,626,464 -0.14(-2.57%)
Jul 10, 2014 5.367 5.481 5.339 5.473 21,057,736 +0.06(+1.13%)
Jul 09, 2014 5.427 5.447 5.385 5.412 13,279,707 -0.05(-0.94%)
Jul 08, 2014 5.456 5.484 5.439 5.463 17,056,692 -0.00(-0.05%)
Jul 07, 2014 5.432 5.479 5.417 5.466 17,529,482 +0.18(+3.44%)
Jul 03, 2014 5.289 5.284 5.284 5.284 34,866,852 +0.01(+0.15%)
Jul 02, 2014 5.296 5.299 5.261 5.276 9,741,375 -0.01(-0.19%)
Jul 01, 2014 5.273 5.310 5.261 5.286 7,302,077 -0.00(-0.04%)
Jun 30, 2014 5.284 5.330 5.283 5.288 10,496,369 +0.01(+0.11%)
Jun 27, 2014 5.250 5.283 5.234 5.282 9,400,068 +0.10(+2.01%)
Jun 26, 2014 5.207 5.227 5.168 5.178 9,519,298 -0.07(-1.28%)
Jun 25, 2014 5.200 5.250 5.192 5.244 10,458,866 +0.04(+0.76%)
Jun 24, 2014 5.266 5.414 5.198 5.205 10,852,461 -0.05(-1.01%)
Jun 23, 2014 5.292 5.292 5.222 5.258 11,072,585 -0.11(-2.09%)
Jun 20, 2014 5.381 5.406 5.328 5.370 15,219,898 -0.00(-0.05%)
Jun 19, 2014 5.424 5.434 5.331 5.373 13,080,775 +0.04(+0.81%)
Jun 18, 2014 5.290 5.338 5.255 5.330 9,724,077 +0.04(+0.69%)
Jun 17, 2014 5.288 5.322 5.276 5.294 13,432,229 +0.02(+0.45%)
Jun 16, 2014 5.284 5.300 5.245 5.270 17,225,842 +0.03(+0.59%)
Jun 13, 2014 5.241 5.251 5.204 5.239 10,353,949 +0.03(+0.54%)
Jun 12, 2014 5.251 5.284 5.155 5.211 36,049,624 -0.10(-1.95%)
Jun 11, 2014 5.233 5.341 5.226 5.315 33,073,726 +0.24(+4.70%)
Jun 10, 2014 5.149 5.156 5.043 5.076 17,181,610 +0.03(+0.56%)
Jun 06, 2014 5.019 5.061 5.010 5.048 9,723,564 +0.04(+0.72%)
Jun 05, 2014 4.992 5.026 4.982 5.012 9,164,490 +0.03(+0.64%)
Jun 04, 2014 5.011 5.011 4.954 4.980 13,429,945 -0.06(-1.27%)
Jun 03, 2014 5.037 5.047 5.009 5.044 10,722,987 -0.03(-0.57%)
Jun 02, 2014 5.016 5.095 5.006 5.073 19,689,064 +0.08(+1.63%)
May 30, 2014 4.912 4.997 4.900 4.992 36,950,740 +0.07(+1.34%)
May 29, 2014 4.861 4.930 4.859 4.926 27,554,796 -0.04(-0.80%)
May 28, 2014 5.099 5.113 4.939 4.965 35,325,264 -0.17(-3.33%)
May 27, 2014 5.163 5.192 5.107 5.136 8,610,773 +0.03(+0.51%)
May 23, 2014 5.094 5.110 5.110 5.110 45,602,988 -0.00(-0.09%)
May 22, 2014 5.144 5.158 5.112 5.115 9,452,821 -0.06(-1.14%)
May 21, 2014 5.215 5.221 5.165 5.174 12,523,460 +0.05(+0.91%)
May 20, 2014 5.076 5.159 5.076 5.127 16,026,894 +0.07(+1.40%)
May 19, 2014 5.026 5.081 4.992 5.057 21,990,262 -0.11(-2.07%)
May 16, 2014 5.207 5.208 5.093 5.163 22,014,590 -0.05(-1.04%)
May 15, 2014 5.324 5.330 5.179 5.218 23,048,992 -0.06(-1.21%)
May 14, 2014 5.289 5.308 5.237 5.282 11,152,094 +0.01(+0.22%)
May 13, 2014 5.270 5.295 5.257 5.270 13,720,976 +0.03(+0.63%)
May 12, 2014 5.224 5.248 5.167 5.237 14,398,221 +0.14(+2.82%)
May 09, 2014 5.034 5.110 5.015 5.093 14,612,563 +0.10(+2.08%)
May 08, 2014 4.985 5.023 4.956 4.990 17,086,014 +0.01(+0.21%)
May 07, 2014 4.994 4.995 4.897 4.979 26,277,758 -0.19(-3.73%)
May 06, 2014 5.133 5.199 5.103 5.172 12,902,523 +0.01(+0.13%)
May 05, 2014 5.158 5.170 5.111 5.165 7,439,201 -0.02(-0.47%)
May 02, 2014 5.203 5.234 5.178 5.190 11,839,044 +0.01(+0.28%)
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.