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

Infosys Ltd ADR (NY: INFY )

22.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2017 6.381 6.398 6.305 6.343 10,758,065 -0.08(-1.21%)
May 30, 2017 6.475 6.500 6.392 6.421 15,473,551 -0.05(-0.84%)
May 26, 2017 6.467 6.500 6.408 6.475 13,665,672 +0.01(+0.13%)
May 25, 2017 6.433 6.542 6.433 6.467 18,973,666 +0.13(+2.04%)
May 24, 2017 6.283 6.346 6.267 6.337 15,356,790 +0.06(+0.93%)
May 23, 2017 6.275 6.327 6.258 6.279 7,837,165 +0.00(+0.07%)
May 22, 2017 6.321 6.325 6.258 6.275 7,480,334 -0.05(-0.73%)
May 19, 2017 6.275 6.329 6.250 6.321 7,453,531 +0.08(+1.20%)
May 18, 2017 6.262 6.292 6.204 6.246 9,784,055 +0.04(+0.60%)
May 17, 2017 6.317 6.342 6.179 6.208 20,237,638 -0.15(-2.42%)
May 16, 2017 6.325 6.383 6.325 6.362 12,043,498 +0.06(+0.93%)
May 15, 2017 6.329 6.350 6.290 6.304 9,676,574 -0.07(-1.05%)
May 12, 2017 6.400 6.467 6.358 6.371 12,997,932 +0.00(+0.07%)
May 11, 2017 6.208 6.379 6.200 6.367 36,750,716 +0.15(+2.41%)
May 10, 2017 6.208 6.237 6.158 6.217 10,699,946 -0.01(-0.20%)
May 09, 2017 6.279 6.317 6.198 6.229 25,852,564 -0.07(-1.06%)
May 08, 2017 6.192 6.317 6.192 6.296 22,914,228 +0.13(+2.03%)
May 05, 2017 6.129 6.183 6.129 6.171 14,337,724 +0.03(+0.54%)
May 04, 2017 6.137 6.162 6.121 6.137 12,277,443 +0.02(+0.27%)
May 03, 2017 6.117 6.138 6.087 6.121 9,089,856 +0.07(+1.10%)
May 02, 2017 6.071 6.121 6.039 6.054 13,615,060 -0.01(-0.14%)
May 01, 2017 6.066 6.079 6.050 6.062 5,477,940 -0.01(-0.14%)
Apr 28, 2017 6.062 6.087 6.037 6.071 10,820,117 -0.00(-0.07%)
Apr 27, 2017 6.046 6.087 6.033 6.075 10,698,185 +0.03(+0.48%)
Apr 26, 2017 6.025 6.062 6.008 6.046 13,023,902 -0.02(-0.28%)
Apr 25, 2017 6.054 6.079 6.012 6.062 17,171,200 +0.05(+0.76%)
Apr 24, 2017 6.075 6.089 5.987 6.016 17,567,640 -0.02(-0.35%)
Apr 21, 2017 6.025 6.037 5.979 6.037 17,874,410 +0.00(+0.07%)
Apr 20, 2017 6.062 6.064 6.004 6.033 8,216,102 +0.05(+0.91%)
Apr 19, 2017 6.004 6.023 5.962 5.979 11,662,380 -0.03(-0.55%)
Apr 18, 2017 6.000 6.041 5.981 6.012 14,556,722 -0.05(-0.76%)
Apr 17, 2017 6.054 6.075 6.033 6.058 19,164,258 +0.02(+0.35%)
Apr 13, 2017 6.137 6.183 6.037 6.037 42,337,172 -0.33(-5.11%)
Apr 12, 2017 6.287 6.367 6.267 6.362 20,846,802 +0.07(+1.13%)
Apr 11, 2017 6.317 6.327 6.250 6.292 11,872,435 -0.03(-0.53%)
Apr 10, 2017 6.237 6.335 6.217 6.325 20,690,068 -0.04(-0.65%)
Apr 07, 2017 6.358 6.394 6.337 6.367 8,269,098 -0.04(-0.59%)
Apr 06, 2017 6.400 6.421 6.388 6.404 8,054,160 +0.00(+0.00%)
Apr 05, 2017 6.400 6.417 6.358 6.404 10,386,399 -0.01(-0.19%)
Apr 04, 2017 6.421 6.467 6.398 6.417 14,154,210 -0.03(-0.52%)
Apr 03, 2017 6.558 6.575 6.404 6.450 17,663,276 -0.14(-2.09%)
Mar 31, 2017 6.550 6.638 6.529 6.588 9,828,757 +0.00(+0.00%)
Mar 30, 2017 6.558 6.596 6.552 6.588 9,681,330 +0.00(+0.00%)
Mar 29, 2017 6.567 6.608 6.540 6.588 9,705,283 +0.03(+0.51%)
Mar 28, 2017 6.567 6.583 6.513 6.554 10,770,697 -0.01(-0.19%)
Mar 27, 2017 6.567 6.571 6.517 6.567 8,613,820 +0.03(+0.51%)
Mar 24, 2017 6.533 6.579 6.519 6.533 9,683,071 -0.02(-0.25%)
Mar 23, 2017 6.550 6.608 6.538 6.550 11,406,931 +0.03(+0.38%)
Mar 22, 2017 6.488 6.529 6.454 6.525 9,615,457 +0.05(+0.77%)
Mar 21, 2017 6.529 6.575 6.463 6.475 14,705,895 +0.01(+0.13%)
Mar 20, 2017 6.463 6.506 6.400 6.467 16,017,774 +0.07(+1.11%)
Mar 17, 2017 6.588 6.600 6.358 6.396 37,772,724 -0.18(-2.73%)
Mar 16, 2017 6.554 6.634 6.513 6.575 20,904,840 +0.15(+2.34%)
Mar 15, 2017 6.413 6.450 6.346 6.425 10,616,778 -0.06(-0.96%)
Mar 14, 2017 6.500 6.508 6.438 6.488 12,018,890 -0.01(-0.19%)
Mar 13, 2017 6.517 6.538 6.467 6.500 16,334,026 +0.04(+0.58%)
Mar 10, 2017 6.371 6.467 6.367 6.463 13,286,799 +0.12(+1.84%)
Mar 09, 2017 6.271 6.350 6.227 6.346 18,678,292 +0.10(+1.67%)
Mar 08, 2017 6.254 6.292 6.225 6.242 13,606,833 -0.03(-0.40%)
Mar 07, 2017 6.304 6.325 6.237 6.267 26,879,162 -0.05(-0.86%)
Mar 06, 2017 6.379 6.408 6.287 6.321 20,244,254 -0.09(-1.43%)
Mar 03, 2017 6.413 6.450 6.371 6.413 10,475,220 +0.04(+0.65%)
Mar 02, 2017 6.342 6.404 6.317 6.371 8,550,077 -0.03(-0.52%)
Mar 01, 2017 6.417 6.417 6.358 6.404 12,754,165 +0.09(+1.45%)
Feb 28, 2017 6.367 6.375 6.308 6.312 11,445,690 -0.03(-0.46%)
Feb 27, 2017 6.354 6.358 6.312 6.342 10,110,464 +0.00(+0.00%)
Feb 24, 2017 6.296 6.342 6.273 6.342 8,188,173 +0.01(+0.13%)
Feb 23, 2017 6.346 6.379 6.325 6.333 11,200,071 +0.06(+1.00%)
Feb 22, 2017 6.246 6.325 6.233 6.271 19,893,320 -0.10(-1.63%)
Feb 21, 2017 6.292 6.375 6.283 6.375 17,877,046 +0.17(+2.76%)
Feb 17, 2017 6.204 6.204 6.204 0 -0.05(-0.73%)
Feb 16, 2017 6.325 6.354 6.233 6.250 10,238,380 +0.05(+0.87%)
Feb 15, 2017 6.204 6.256 6.192 6.196 14,371,894 -0.02(-0.34%)
Feb 14, 2017 6.154 6.237 6.129 6.217 21,818,178 +0.11(+1.77%)
Feb 13, 2017 6.142 6.150 6.096 6.108 17,434,414 +0.06(+1.03%)
Feb 10, 2017 6.079 6.121 6.041 6.046 17,575,816 -0.03(-0.48%)
Feb 09, 2017 5.883 6.106 5.929 6.075 30,842,512 +0.19(+3.26%)
Feb 08, 2017 5.854 5.891 5.783 5.883 20,799,486 +0.02(+0.28%)
Feb 07, 2017 5.816 5.891 5.808 5.866 23,329,320 +0.09(+1.59%)
Feb 06, 2017 5.787 5.829 5.754 5.775 16,950,048 -0.01(-0.22%)
Feb 03, 2017 5.750 5.804 5.750 5.787 10,905,019 +0.05(+0.95%)
Feb 02, 2017 5.800 5.816 5.710 5.733 39,284,884 +0.07(+1.18%)
Feb 01, 2017 5.816 5.837 5.595 5.666 31,339,832 -0.08(-1.31%)
Jan 31, 2017 5.704 5.750 5.662 5.741 21,505,046 -0.02(-0.29%)
Jan 30, 2017 5.854 5.883 5.741 5.758 27,793,982 -0.05(-0.93%)
Jan 27, 2017 5.820 5.873 5.787 5.812 27,326,494 +0.06(+1.09%)
Jan 26, 2017 5.841 5.843 5.737 5.750 18,105,840 -0.09(-1.50%)
Jan 25, 2017 5.896 5.912 5.812 5.837 27,059,756 -0.05(-0.85%)
Jan 24, 2017 5.900 5.929 5.845 5.887 18,149,786 +0.01(+0.21%)
Jan 23, 2017 5.983 5.989 5.871 5.875 30,816,132 -0.11(-1.88%)
Jan 20, 2017 5.979 6.012 5.946 5.987 8,676,448 -0.01(-0.21%)
Jan 19, 2017 6.029 6.048 5.979 6.000 10,214,477 -0.02(-0.35%)
Jan 18, 2017 6.046 6.058 6.000 6.021 17,819,300 -0.02(-0.34%)
Jan 17, 2017 6.021 6.058 6.000 6.041 16,100,567 -0.00(-0.07%)
Jan 13, 2017 6.046 6.046 6.046 0 -0.31(-4.92%)
Jan 12, 2017 6.379 6.413 6.292 6.358 15,420,138 +0.03(+0.40%)
Jan 11, 2017 6.171 6.346 6.171 6.333 30,178,214 +0.17(+2.77%)
Jan 10, 2017 6.175 6.237 6.158 6.162 26,452,918 -0.08(-1.20%)
Jan 09, 2017 6.133 6.271 6.121 6.237 22,933,438 +0.06(+0.94%)
Jan 06, 2017 6.133 6.196 6.029 6.179 32,503,792 -0.08(-1.33%)
Jan 05, 2017 6.275 6.300 6.233 6.262 14,303,635 -0.05(-0.73%)
Jan 04, 2017 6.192 6.346 6.192 6.308 14,501,124 +0.16(+2.65%)
Jan 03, 2017 6.162 6.179 6.100 6.146 9,266,637 -0.04(-0.61%)
Dec 30, 2016 6.183 6.183 6.183 0 +0.04(+0.61%)
Dec 29, 2016 6.137 6.175 6.117 6.146 4,055,462 +0.00(+0.07%)
Dec 28, 2016 6.179 6.183 6.133 6.142 6,379,222 -0.03(-0.54%)
Dec 27, 2016 6.167 6.200 6.162 6.175 2,752,150 +0.03(+0.41%)
Dec 23, 2016 6.150 6.150 6.150 0 -0.02(-0.34%)
Dec 22, 2016 6.137 6.192 6.079 6.171 6,981,012 -0.07(-1.14%)
Dec 21, 2016 6.212 6.242 6.187 6.242 5,938,227 +0.02(+0.27%)
Dec 20, 2016 6.216 6.233 6.196 6.225 7,686,126 +0.03(+0.40%)
Dec 19, 2016 6.221 6.242 6.187 6.200 4,924,550 -0.01(-0.20%)
Dec 16, 2016 6.250 6.285 6.171 6.212 12,192,198 +0.01(+0.13%)
Dec 15, 2016 6.187 6.256 6.179 6.204 7,537,757 +0.02(+0.27%)
Dec 14, 2016 6.242 6.258 6.175 6.187 7,439,891 -0.05(-0.87%)
Dec 13, 2016 6.158 6.271 6.158 6.242 10,139,572 +0.11(+1.84%)
Dec 12, 2016 6.121 6.142 6.062 6.129 6,095,547 -0.02(-0.27%)
Dec 09, 2016 6.187 6.212 6.137 6.146 13,394,747 -0.02(-0.27%)
Dec 08, 2016 6.204 6.217 6.133 6.162 9,556,420 -0.00(-0.07%)
Dec 07, 2016 6.059 6.192 6.050 6.167 11,935,595 +0.13(+2.21%)
Dec 06, 2016 6.041 6.041 5.985 6.033 7,167,286 +0.05(+0.91%)
Dec 05, 2016 5.987 6.058 5.977 5.979 10,714,598 +0.01(+0.21%)
Dec 02, 2016 5.946 5.991 5.904 5.966 8,883,519 +0.00(+0.00%)
Dec 01, 2016 6.075 6.079 5.954 5.966 15,037,094 -0.07(-1.17%)
Nov 30, 2016 6.083 6.135 6.033 6.037 13,862,981 -0.01(-0.14%)
Nov 29, 2016 6.066 6.075 6.016 6.046 7,715,833 -0.03(-0.41%)
Nov 28, 2016 6.171 6.171 6.062 6.071 16,698,673 +0.01(+0.21%)
Nov 25, 2016 6.079 6.125 6.033 6.058 9,240,585 +0.17(+2.83%)
Nov 23, 2016 5.891 5.891 5.891 0 +0.03(+0.50%)
Nov 22, 2016 5.804 5.891 5.779 5.862 18,033,116 +0.03(+0.43%)
Nov 21, 2016 5.791 5.841 5.729 5.837 13,816,343 +0.05(+0.79%)
Nov 18, 2016 5.854 5.921 5.781 5.791 23,776,688 -0.09(-1.49%)
Nov 17, 2016 5.887 5.916 5.854 5.879 12,400,046 -0.00(-0.07%)
Nov 16, 2016 5.904 5.912 5.850 5.883 16,627,857 +0.05(+0.79%)
Nov 15, 2016 5.979 5.979 5.829 5.837 28,231,454 -0.03(-0.43%)
Nov 14, 2016 5.979 5.979 5.800 5.862 29,154,396 -0.19(-3.10%)
Nov 11, 2016 5.933 6.062 5.916 6.050 18,910,476 +0.03(+0.48%)
Nov 10, 2016 6.041 6.054 5.958 6.021 23,223,174 -0.04(-0.69%)
Nov 09, 2016 6.221 6.221 5.996 6.062 40,992,000 -0.26(-4.09%)
Nov 08, 2016 6.346 6.362 6.296 6.321 10,308,601 -0.03(-0.53%)
Nov 07, 2016 6.367 6.396 6.325 6.354 10,502,970 +0.08(+1.33%)
Nov 04, 2016 6.237 6.321 6.223 6.271 13,416,962 +0.03(+0.53%)
Nov 03, 2016 6.271 6.283 6.225 6.237 8,887,795 -0.08(-1.32%)
Nov 02, 2016 6.333 6.344 6.262 6.321 5,618,061 -0.04(-0.66%)
Nov 01, 2016 6.333 6.375 6.312 6.362 8,568,566 +0.00(+0.00%)
Oct 31, 2016 6.383 6.413 6.333 6.362 9,972,617 -0.01(-0.20%)
Oct 28, 2016 6.408 6.454 6.352 6.375 11,995,223 -0.03(-0.46%)
Oct 27, 2016 6.508 6.508 6.400 6.404 6,271,858 -0.11(-1.66%)
Oct 26, 2016 6.529 6.542 6.492 6.513 9,446,819 -0.03(-0.45%)
Oct 25, 2016 6.575 6.581 6.508 6.542 9,763,236 -0.13(-1.88%)
Oct 24, 2016 6.625 6.700 6.604 6.667 11,166,088 +0.05(+0.76%)
Oct 21, 2016 6.613 6.667 6.579 6.617 8,008,216 +0.05(+0.83%)
Oct 20, 2016 6.596 6.596 6.496 6.563 9,736,547 -0.04(-0.63%)
Oct 19, 2016 6.629 6.675 6.604 6.604 8,333,961 +0.01(+0.08%)
Oct 18, 2016 6.628 6.628 6.578 6.599 9,689,690 +0.09(+1.34%)
Oct 17, 2016 6.508 6.566 6.491 6.512 16,838,662 +0.02(+0.26%)
Oct 14, 2016 6.632 6.653 6.433 6.495 47,964,676 -0.41(-5.95%)
Oct 13, 2016 6.649 6.931 6.628 6.906 25,112,498 +0.30(+4.52%)
Oct 12, 2016 6.524 6.612 6.516 6.607 7,818,713 +0.10(+1.46%)
Oct 11, 2016 6.562 6.574 6.493 6.512 8,063,811 -0.07(-1.07%)
Oct 10, 2016 6.541 6.626 6.537 6.583 7,823,501 +0.11(+1.73%)
Oct 07, 2016 6.504 6.504 6.421 6.471 11,508,640 -0.07(-1.02%)
Oct 06, 2016 6.549 6.587 6.524 6.537 5,772,357 -0.08(-1.25%)
Oct 05, 2016 6.620 6.649 6.566 6.620 3,835,161 +0.00(+0.06%)
Oct 04, 2016 6.653 6.728 6.612 6.616 7,589,754 -0.00(-0.06%)
Oct 03, 2016 6.566 6.636 6.556 6.620 7,062,490 +0.07(+1.14%)
Sep 30, 2016 6.599 6.624 6.537 6.545 12,394,122 -0.04(-0.57%)
Sep 29, 2016 6.583 6.686 6.558 6.583 14,225,939 -0.01(-0.13%)
Sep 28, 2016 6.603 6.624 6.541 6.591 13,068,412 -0.01(-0.13%)
Sep 27, 2016 6.599 6.649 6.587 6.599 6,748,023 +0.02(+0.25%)
Sep 26, 2016 6.583 6.603 6.537 6.583 4,274,809 -0.04(-0.56%)
Sep 23, 2016 6.678 6.690 6.614 6.620 7,392,614 -0.12(-1.78%)
Sep 22, 2016 6.719 6.761 6.711 6.740 5,986,983 +0.05(+0.74%)
Sep 21, 2016 6.686 6.719 6.616 6.690 9,437,030 +0.03(+0.50%)
Sep 20, 2016 6.690 6.711 6.641 6.657 6,015,215 -0.03(-0.50%)
Sep 19, 2016 6.736 6.744 6.661 6.690 7,020,198 +0.02(+0.37%)
Sep 16, 2016 6.665 6.738 6.636 6.665 14,387,271 +0.01(+0.19%)
Sep 15, 2016 6.612 6.748 6.601 6.653 9,407,942 +0.04(+0.56%)
Sep 14, 2016 6.636 6.665 6.578 6.616 11,054,560 -0.05(-0.68%)
Sep 13, 2016 6.732 6.744 6.624 6.661 9,547,195 -0.13(-1.95%)
Sep 12, 2016 6.748 6.817 6.670 6.794 9,041,046 +0.13(+1.93%)
Sep 09, 2016 6.657 6.715 6.620 6.665 14,688,249 -0.01(-0.12%)
Sep 08, 2016 6.732 6.736 6.587 6.674 22,885,724 -0.15(-2.13%)
Sep 07, 2016 6.844 6.873 6.815 6.819 13,721,102 +0.00(+0.00%)
Sep 06, 2016 6.769 6.844 6.769 6.819 11,846,737 +0.06(+0.86%)
Sep 02, 2016 6.649 6.761 6.761 6.761 13,188,763 +0.08(+1.24%)
Sep 01, 2016 6.595 6.690 6.591 6.678 11,089,916 +0.10(+1.51%)
Aug 31, 2016 6.612 6.628 6.537 6.578 11,240,274 +0.00(+0.00%)
Aug 30, 2016 6.678 6.682 6.560 6.578 11,201,121 +0.05(+0.70%)
Aug 29, 2016 6.591 6.603 6.520 6.533 11,058,013 -0.06(-0.94%)
Aug 26, 2016 6.628 6.653 6.549 6.595 10,873,841 -0.06(-0.93%)
Aug 25, 2016 6.744 6.757 6.632 6.657 17,937,426 -0.14(-2.07%)
Aug 24, 2016 6.819 6.852 6.769 6.798 15,793,623 -0.06(-0.91%)
Aug 23, 2016 6.620 6.877 6.612 6.860 20,774,162 +0.31(+4.68%)
Aug 22, 2016 6.516 6.558 6.485 6.553 10,611,686 -0.04(-0.63%)
Aug 19, 2016 6.541 6.612 6.537 6.595 7,242,042 +0.01(+0.13%)
Aug 18, 2016 6.541 6.595 6.489 6.587 15,823,210 -0.02(-0.25%)
Aug 17, 2016 6.570 6.616 6.562 6.603 11,452,639 -0.01(-0.19%)
Aug 16, 2016 6.665 6.684 6.587 6.616 13,841,525 -0.10(-1.54%)
Aug 15, 2016 6.587 6.748 6.574 6.719 12,759,612 +0.02(+0.37%)
Aug 12, 2016 6.753 6.757 6.649 6.695 12,745,771 -0.12(-1.76%)
Aug 11, 2016 6.794 6.848 6.771 6.815 12,046,760 -0.03(-0.48%)
Aug 10, 2016 6.782 6.860 6.775 6.848 10,506,579 +0.06(+0.92%)
Aug 09, 2016 6.769 6.819 6.769 6.786 12,278,971 +0.04(+0.55%)
Aug 08, 2016 6.753 6.777 6.740 6.748 16,524,401 +0.01(+0.12%)
Aug 05, 2016 6.678 6.773 6.653 6.740 19,225,282 +0.07(+0.99%)
Aug 04, 2016 6.753 6.777 6.674 6.674 16,943,608 -0.11(-1.59%)
Aug 03, 2016 6.790 6.819 6.761 6.782 12,830,395 -0.02(-0.24%)
Aug 02, 2016 6.902 6.902 6.761 6.798 8,973,366 -0.07(-1.09%)
Aug 01, 2016 6.885 6.901 6.838 6.873 9,226,331 +0.06(+0.85%)
Jul 29, 2016 6.906 6.931 6.765 6.815 11,729,708 -0.07(-0.96%)
Jul 28, 2016 6.918 6.918 6.858 6.881 7,183,678 -0.05(-0.66%)
Jul 27, 2016 6.972 6.977 6.902 6.927 6,448,850 -0.02(-0.30%)
Jul 26, 2016 6.952 7.006 6.927 6.948 9,847,324 +0.02(+0.36%)
Jul 25, 2016 6.914 6.923 6.852 6.923 8,299,826 +0.05(+0.72%)
Jul 22, 2016 6.898 6.912 6.844 6.873 10,074,579 -0.02(-0.30%)
Jul 21, 2016 6.931 6.943 6.865 6.894 12,019,868 -0.05(-0.78%)
Jul 20, 2016 6.956 6.989 6.885 6.948 10,131,648 +0.04(+0.60%)
Jul 19, 2016 6.977 7.014 6.902 6.906 11,373,051 -0.07(-1.01%)
Jul 18, 2016 6.952 6.991 6.852 6.977 15,671,707 +0.00(+0.06%)
Jul 15, 2016 6.993 7.089 6.848 6.972 50,715,908 -0.68(-8.84%)
Jul 14, 2016 7.599 7.665 7.553 7.648 12,677,173 +0.05(+0.71%)
Jul 13, 2016 7.624 7.648 7.570 7.595 10,159,815 +0.02(+0.22%)
Jul 12, 2016 7.520 7.603 7.483 7.578 12,269,747 +0.06(+0.77%)
Jul 11, 2016 7.441 7.541 7.425 7.520 7,238,310 +0.12(+1.63%)
Jul 08, 2016 7.383 7.428 7.329 7.400 4,658,856 +0.07(+0.96%)
Jul 07, 2016 7.342 7.402 7.290 7.329 7,145,561 +0.02(+0.23%)
Jul 06, 2016 7.391 7.404 7.250 7.313 8,702,631 -0.08(-1.12%)
Jul 05, 2016 7.387 7.420 7.362 7.395 4,579,739 -0.03(-0.45%)
Jul 01, 2016 7.416 7.429 7.429 7.429 5,495,478 +0.02(+0.34%)
Jun 30, 2016 7.346 7.466 7.346 7.404 8,635,002 +0.03(+0.39%)
Jun 29, 2016 7.387 7.433 7.346 7.375 9,258,647 +0.10(+1.31%)
Jun 28, 2016 7.304 7.325 7.201 7.279 18,926,576 +0.09(+1.27%)
Jun 27, 2016 7.379 7.383 7.180 7.188 16,053,493 -0.31(-4.15%)
Jun 24, 2016 7.571 7.595 7.491 7.499 7,672,094 -0.37(-4.74%)
Jun 23, 2016 7.814 7.877 7.785 7.872 12,683,793 +0.17(+2.15%)
Jun 22, 2016 7.661 7.744 7.640 7.707 6,226,189 +0.02(+0.22%)
Jun 21, 2016 7.715 7.740 7.653 7.690 4,944,829 -0.03(-0.43%)
Jun 20, 2016 7.678 7.773 7.678 7.723 6,354,858 +0.15(+1.92%)
Jun 17, 2016 7.553 7.599 7.512 7.578 8,572,120 +0.01(+0.16%)
Jun 16, 2016 7.458 7.586 7.445 7.566 4,966,243 +0.05(+0.72%)
Jun 15, 2016 7.570 7.574 7.487 7.512 5,997,205 +0.02(+0.28%)
Jun 14, 2016 7.437 7.528 7.420 7.491 8,282,615 +0.05(+0.73%)
Jun 13, 2016 7.524 7.524 7.408 7.437 9,582,684 -0.06(-0.83%)
Jun 10, 2016 7.561 7.603 7.420 7.499 13,278,862 -0.06(-0.82%)
Jun 09, 2016 7.673 7.702 7.412 7.561 23,037,218 -0.44(-5.54%)
Jun 08, 2016 8.030 8.105 8.001 8.005 9,270,032 -0.10(-1.23%)
Jun 07, 2016 8.101 8.134 8.059 8.105 6,408,079 -0.03(-0.32%)
Jun 06, 2016 8.106 8.152 8.073 8.131 5,430,968 +0.04(+0.51%)
Jun 03, 2016 8.094 8.106 8.057 8.090 4,324,794 -0.02(-0.31%)
Jun 02, 2016 8.044 8.117 8.028 8.115 4,323,327 +0.05(+0.61%)
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.