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 +0.16 (+0.71%)
Official Closing 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 29, 2020 8.194 8.285 8.140 8.249 8,570,352 +0.03(+0.41%)
May 28, 2020 8.376 8.412 8.197 8.215 14,353,572 -0.14(-1.71%)
May 27, 2020 8.224 8.394 8.211 8.358 11,408,239 +0.25(+3.09%)
May 26, 2020 8.197 8.224 7.974 8.108 9,717,486 +0.02(+0.22%)
May 22, 2020 8.099 8.108 8.027 8.090 6,519,234 +0.11(+1.34%)
May 21, 2020 8.010 8.063 7.929 7.983 12,681,630 -0.06(-0.78%)
May 20, 2020 7.947 8.081 7.911 8.045 11,699,498 +0.19(+2.39%)
May 19, 2020 8.010 8.027 7.840 7.858 13,827,180 -0.15(-1.90%)
May 18, 2020 7.929 8.072 7.911 8.010 10,347,901 +0.23(+2.99%)
May 15, 2020 7.643 7.795 7.634 7.777 7,115,035 +0.02(+0.23%)
May 14, 2020 7.563 7.768 7.482 7.759 16,324,111 +0.12(+1.52%)
May 13, 2020 8.162 8.170 7.603 7.643 29,047,630 -0.54(-6.56%)
May 12, 2020 8.197 8.394 8.117 8.179 16,574,431 +0.13(+1.67%)
May 11, 2020 8.170 8.170 7.956 8.045 7,700,683 -0.15(-1.85%)
May 08, 2020 8.117 8.206 8.041 8.197 9,029,851 +0.12(+1.44%)
May 07, 2020 8.036 8.090 7.965 8.081 8,680,818 +0.16(+2.03%)
May 06, 2020 7.956 7.992 7.817 7.920 5,794,233 -0.04(-0.56%)
May 05, 2020 8.144 8.170 7.947 7.965 5,971,083 -0.02(-0.22%)
May 04, 2020 8.036 8.036 7.867 7.983 9,611,051 -0.12(-1.43%)
May 01, 2020 8.117 8.153 8.010 8.099 6,559,506 -0.15(-1.84%)
Apr 30, 2020 8.457 8.501 8.135 8.251 14,580,202 -0.23(-2.74%)
Apr 29, 2020 8.054 8.492 8.045 8.483 23,233,538 +0.63(+7.96%)
Apr 28, 2020 7.956 7.983 7.768 7.858 10,955,736 -0.13(-1.57%)
Apr 27, 2020 7.938 8.001 7.858 7.983 6,157,270 +0.15(+1.94%)
Apr 24, 2020 7.804 7.875 7.688 7.831 8,923,914 -0.03(-0.34%)
Apr 23, 2020 7.947 8.036 7.822 7.858 12,737,138 +0.21(+2.81%)
Apr 22, 2020 7.491 7.679 7.455 7.643 11,143,743 +0.27(+3.64%)
Apr 21, 2020 7.241 7.531 7.241 7.375 10,936,885 -0.23(-3.06%)
Apr 20, 2020 7.572 7.804 7.455 7.607 10,803,346 -0.06(-0.82%)
Apr 17, 2020 7.554 7.679 7.500 7.670 16,741,693 +0.32(+4.38%)
Apr 16, 2020 7.420 7.437 7.232 7.348 10,972,120 -0.10(-1.32%)
Apr 15, 2020 7.402 7.558 7.375 7.446 8,954,207 -0.30(-3.92%)
Apr 14, 2020 7.679 7.817 7.576 7.750 8,481,766 +0.15(+2.00%)
Apr 13, 2020 7.598 7.643 7.437 7.598 6,359,036 -0.02(-0.23%)
Apr 09, 2020 7.643 7.759 7.572 7.616 11,173,881 +0.04(+0.47%)
Apr 08, 2020 7.518 7.616 7.321 7.580 15,349,532 +0.09(+1.19%)
Apr 07, 2020 7.750 7.835 7.464 7.491 16,816,246 +0.12(+1.58%)
Apr 06, 2020 7.026 7.402 6.973 7.375 17,901,296 +0.62(+9.13%)
Apr 03, 2020 6.973 6.977 6.669 6.758 17,383,694 -0.31(-4.42%)
Apr 02, 2020 6.973 7.169 6.919 7.071 8,192,654 +0.12(+1.67%)
Apr 01, 2020 7.035 7.169 6.932 6.955 17,470,450 -0.38(-5.24%)
Mar 31, 2020 7.580 7.616 7.281 7.339 23,012,824 -0.25(-3.30%)
Mar 30, 2020 7.518 7.728 7.464 7.589 14,603,609 -0.02(-0.24%)
Mar 27, 2020 7.732 7.893 7.554 7.607 26,579,106 -0.53(-6.48%)
Mar 26, 2020 7.598 8.162 7.527 8.135 33,063,412 +0.81(+11.11%)
Mar 25, 2020 6.937 7.487 6.865 7.321 24,901,090 +0.40(+5.81%)
Mar 24, 2020 6.999 7.205 6.709 6.919 22,881,512 +0.55(+8.71%)
Mar 23, 2020 6.186 6.427 6.043 6.365 29,134,108 +0.16(+2.59%)
Mar 20, 2020 6.704 6.758 6.132 6.204 25,595,466 -0.17(-2.66%)
Mar 19, 2020 6.544 6.570 6.284 6.374 15,475,974 -0.20(-2.99%)
Mar 18, 2020 6.347 6.731 6.329 6.570 28,348,650 -0.46(-6.61%)
Mar 17, 2020 6.615 7.089 6.365 7.035 22,385,524 +0.45(+6.78%)
Mar 16, 2020 6.570 7.035 6.472 6.588 21,994,820 -0.90(-12.05%)
Mar 13, 2020 7.688 7.723 7.151 7.491 39,612,544 +0.29(+4.10%)
Mar 12, 2020 7.420 7.500 7.151 7.196 19,254,568 -0.76(-9.55%)
Mar 11, 2020 8.099 8.206 7.911 7.956 27,537,206 -0.26(-3.16%)
Mar 10, 2020 8.421 8.448 8.054 8.215 24,440,684 +0.10(+1.21%)
Mar 09, 2020 8.233 8.358 7.858 8.117 14,453,872 -0.63(-7.16%)
Mar 06, 2020 8.903 8.975 8.573 8.743 17,368,032 -0.31(-3.46%)
Mar 05, 2020 9.243 9.261 9.002 9.055 13,703,446 -0.30(-3.25%)
Mar 04, 2020 9.252 9.368 9.136 9.359 14,023,568 +0.23(+2.55%)
Mar 03, 2020 9.243 9.422 9.055 9.127 14,456,170 -0.13(-1.45%)
Mar 02, 2020 9.055 9.288 8.962 9.261 18,428,800 +0.26(+2.88%)
Feb 28, 2020 9.100 9.216 8.926 9.002 24,099,590 -0.49(-5.18%)
Feb 27, 2020 9.672 9.753 9.485 9.493 26,033,502 -0.34(-3.45%)
Feb 26, 2020 9.842 9.958 9.788 9.833 18,722,028 -0.02(-0.18%)
Feb 25, 2020 10.01 10.14 9.780 9.851 23,140,640 -0.18(-1.78%)
Feb 24, 2020 9.949 10.09 9.931 10.03 12,617,491 -0.17(-1.67%)
Feb 21, 2020 10.13 10.23 10.10 10.20 11,772,926 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,021,289 +0.05(+0.53%)
Feb 19, 2020 10.05 10.14 10.03 10.10 8,428,037 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.958 10.02 9,420,535 +0.18(+1.82%)
Feb 14, 2020 9.905 9.940 9.842 9.842 6,063,379 -0.08(-0.81%)
Feb 13, 2020 10.02 10.07 9.914 9.923 10,534,394 -0.11(-1.07%)
Feb 12, 2020 9.905 10.03 9.887 10.03 11,104,792 +0.24(+2.47%)
Feb 11, 2020 9.806 9.860 9.771 9.788 7,300,976 +0.03(+0.27%)
Feb 10, 2020 9.699 9.797 9.677 9.762 5,134,316 +0.06(+0.65%)
Feb 07, 2020 9.788 9.824 9.686 9.699 9,106,144 -0.10(-1.00%)
Feb 06, 2020 9.806 9.869 9.788 9.797 18,248,204 -0.07(-0.72%)
Feb 05, 2020 9.923 9.945 9.860 9.869 11,732,920 -0.05(-0.54%)
Feb 04, 2020 9.905 9.976 9.878 9.923 8,655,307 +0.14(+1.46%)
Feb 03, 2020 9.726 9.788 9.636 9.780 13,068,108 -0.02(-0.18%)
Jan 31, 2020 9.797 9.833 9.744 9.797 27,138,998 -0.09(-0.90%)
Jan 30, 2020 9.833 9.905 9.806 9.887 11,724,853 +0.00(+0.00%)
Jan 29, 2020 9.994 10.07 9.869 9.887 22,071,744 -0.04(-0.36%)
Jan 28, 2020 9.824 9.958 9.780 9.923 17,202,666 +0.10(+1.00%)
Jan 27, 2020 9.681 9.842 9.681 9.824 15,149,103 -0.04(-0.36%)
Jan 24, 2020 9.896 9.940 9.775 9.860 23,705,822 -0.03(-0.27%)
Jan 23, 2020 9.914 9.940 9.726 9.887 31,136,566 +0.02(+0.18%)
Jan 22, 2020 9.780 9.896 9.762 9.869 25,018,438 +0.17(+1.75%)
Jan 21, 2020 9.628 9.753 9.628 9.699 17,663,692 -0.03(-0.28%)
Jan 17, 2020 9.690 9.762 9.583 9.726 7,387,989 +0.03(+0.28%)
Jan 16, 2020 9.690 9.775 9.663 9.699 9,521,134 +0.00(+0.00%)
Jan 15, 2020 9.681 9.771 9.592 9.699 13,294,557 -0.01(-0.09%)
Jan 14, 2020 9.717 9.744 9.628 9.708 16,990,552 -0.02(-0.18%)
Jan 13, 2020 9.788 9.815 9.654 9.726 15,280,486 +0.21(+2.16%)
Jan 10, 2020 9.923 9.967 9.489 9.520 34,452,148 +0.15(+1.62%)
Jan 09, 2020 9.127 9.395 9.078 9.368 31,811,360 +0.35(+3.87%)
Jan 08, 2020 8.939 9.047 8.930 9.020 15,035,261 -0.01(-0.10%)
Jan 07, 2020 9.047 9.091 9.029 9.029 11,845,796 -0.10(-1.08%)
Jan 06, 2020 9.136 9.158 9.091 9.127 11,263,747 -0.09(-0.97%)
Jan 03, 2020 9.198 9.252 9.172 9.216 7,821,806 +0.02(+0.19%)
Jan 02, 2020 9.207 9.243 9.145 9.198 6,362,925 -0.03(-0.29%)
Dec 31, 2019 9.082 9.225 9.082 9.225 6,124,011 +0.14(+1.57%)
Dec 30, 2019 9.172 9.181 9.047 9.082 7,189,595 -0.09(-0.97%)
Dec 27, 2019 9.163 9.243 9.154 9.172 9,044,729 +0.08(+0.88%)
Dec 26, 2019 9.163 9.190 9.082 9.091 6,505,841 -0.06(-0.68%)
Dec 24, 2019 9.190 9.190 9.127 9.154 1,936,070 -0.04(-0.49%)
Dec 23, 2019 9.198 9.216 9.154 9.198 3,916,307 +0.00(+0.00%)
Dec 20, 2019 9.163 9.234 9.154 9.198 7,077,783 +0.02(+0.19%)
Dec 19, 2019 9.198 9.207 9.086 9.181 8,169,397 -0.05(-0.58%)
Dec 18, 2019 9.243 9.270 9.198 9.234 11,425,924 +0.04(+0.39%)
Dec 17, 2019 9.181 9.225 9.096 9.198 17,162,560 +0.14(+1.58%)
Dec 16, 2019 9.011 9.064 9.002 9.055 8,454,896 +0.04(+0.50%)
Dec 13, 2019 8.984 9.064 8.971 9.011 9,024,705 +0.04(+0.50%)
Dec 12, 2019 8.859 8.975 8.845 8.966 10,671,692 -0.04(-0.40%)
Dec 11, 2019 9.011 9.029 8.957 9.002 16,684,741 +0.03(+0.30%)
Dec 10, 2019 8.903 8.993 8.868 8.975 14,315,222 +0.09(+1.01%)
Dec 09, 2019 8.921 8.993 8.877 8.886 7,183,438 +0.00(+0.00%)
Dec 06, 2019 8.877 8.921 8.877 8.886 4,174,516 +0.04(+0.51%)
Dec 05, 2019 8.877 8.886 8.805 8.841 7,414,503 +0.03(+0.30%)
Dec 04, 2019 8.814 8.859 8.743 8.814 9,139,246 +0.17(+1.96%)
Dec 03, 2019 8.689 8.707 8.626 8.644 4,624,904 -0.02(-0.21%)
Dec 02, 2019 8.689 8.698 8.626 8.662 10,810,756 -0.13(-1.42%)
Nov 29, 2019 8.698 8.796 8.698 8.787 5,223,487 +0.04(+0.51%)
Nov 27, 2019 8.653 8.752 8.626 8.743 10,054,435 +0.12(+1.35%)
Nov 26, 2019 8.662 8.752 8.626 8.626 22,516,340 -0.20(-2.23%)
Nov 25, 2019 8.680 8.832 8.626 8.823 18,570,716 +0.24(+2.81%)
Nov 22, 2019 8.626 8.725 8.564 8.582 26,398,890 -0.24(-2.74%)
Nov 21, 2019 8.850 8.877 8.778 8.823 4,812,062 -0.04(-0.50%)
Nov 20, 2019 8.760 8.921 8.760 8.868 9,465,632 +0.08(+0.92%)
Nov 19, 2019 8.877 8.886 8.769 8.787 14,565,004 -0.03(-0.30%)
Nov 18, 2019 8.814 8.823 8.743 8.814 11,315,733 +0.00(+0.00%)
Nov 15, 2019 8.823 8.868 8.778 8.814 11,182,831 -0.01(-0.10%)
Nov 14, 2019 8.725 8.841 8.725 8.823 7,091,354 +0.14(+1.65%)
Nov 13, 2019 8.582 8.689 8.573 8.680 10,478,933 -0.04(-0.41%)
Nov 12, 2019 8.698 8.725 8.662 8.716 11,090,741 -0.04(-0.41%)
Nov 11, 2019 8.716 8.823 8.671 8.752 18,816,694 +0.10(+1.14%)
Nov 08, 2019 8.903 8.912 8.635 8.653 36,452,764 -0.30(-3.39%)
Nov 07, 2019 8.993 9.047 8.921 8.957 13,788,702 +0.13(+1.42%)
Nov 06, 2019 8.832 8.850 8.778 8.832 13,946,107 +0.14(+1.65%)
Nov 05, 2019 8.707 8.778 8.635 8.689 13,046,390 -0.04(-0.41%)
Nov 04, 2019 8.787 9.020 8.725 8.725 24,319,074 +0.21(+2.52%)
Nov 01, 2019 8.600 8.662 8.492 8.510 11,787,580 -0.06(-0.73%)
Oct 31, 2019 8.600 8.696 8.528 8.573 33,797,340 +0.24(+2.90%)
Oct 30, 2019 8.394 8.439 8.322 8.331 16,601,547 +0.01(+0.11%)
Oct 29, 2019 8.242 8.394 8.188 8.322 27,012,414 +0.13(+1.64%)
Oct 28, 2019 8.215 8.313 8.179 8.188 13,304,777 -0.04(-0.43%)
Oct 25, 2019 7.983 8.269 7.965 8.224 26,473,506 +0.24(+3.02%)
Oct 24, 2019 7.974 8.036 7.831 7.983 32,209,734 -0.10(-1.22%)
Oct 23, 2019 8.135 8.224 8.001 8.081 29,084,112 +0.03(+0.33%)
Oct 22, 2019 8.090 8.117 7.956 8.054 54,775,980 -0.15(-1.82%)
Oct 21, 2019 7.894 8.327 7.886 8.204 87,470,688 -1.13(-12.11%)
Oct 18, 2019 9.396 9.435 9.334 9.334 25,619,936 -0.02(-0.19%)
Oct 17, 2019 9.378 9.475 9.263 9.352 42,726,632 -0.01(-0.09%)
Oct 16, 2019 9.431 9.502 9.325 9.360 33,101,412 -0.06(-0.66%)
Oct 15, 2019 9.413 9.510 9.282 9.422 46,738,948 +0.04(+0.47%)
Oct 14, 2019 9.652 9.669 9.316 9.378 40,870,856 -0.31(-3.19%)
Oct 11, 2019 9.970 9.987 9.678 9.687 35,348,140 -0.19(-1.88%)
Oct 10, 2019 9.749 9.899 9.661 9.873 15,152,521 +0.02(+0.18%)
Oct 09, 2019 9.793 9.925 9.784 9.855 10,006,243 +0.04(+0.36%)
Oct 08, 2019 9.899 9.925 9.811 9.820 10,490,765 -0.15(-1.51%)
Oct 07, 2019 9.855 9.987 9.802 9.970 9,727,006 +0.06(+0.62%)
Oct 04, 2019 9.899 9.943 9.837 9.908 8,033,287 +0.05(+0.54%)
Oct 03, 2019 9.767 9.898 9.767 9.855 8,117,413 +0.07(+0.72%)
Oct 02, 2019 9.669 9.820 9.661 9.784 9,719,275 +0.04(+0.36%)
Oct 01, 2019 9.899 9.934 9.718 9.749 12,231,481 -0.29(-2.90%)
Sep 30, 2019 10.01 10.08 9.987 10.04 13,731,855 +0.14(+1.43%)
Sep 27, 2019 9.855 9.908 9.762 9.899 11,902,035 +0.07(+0.72%)
Sep 26, 2019 9.775 9.864 9.714 9.828 10,981,706 +0.06(+0.63%)
Sep 25, 2019 9.828 9.846 9.740 9.767 19,576,290 +0.02(+0.18%)
Sep 24, 2019 9.934 9.943 9.722 9.749 15,976,603 +0.04(+0.36%)
Sep 23, 2019 9.696 9.775 9.546 9.714 21,129,802 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,923,150 -0.22(-2.16%)
Sep 19, 2019 10.30 10.31 10.23 10.24 9,186,422 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,657,388 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.30 10.31 9,280,884 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,436,574 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,620,228 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,036,327 +0.09(+0.86%)
Sep 11, 2019 10.29 10.30 10.21 10.23 10,218,886 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.15 10.26 10,646,604 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,455,301 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,732,169 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,379,518 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.08 10.31 20,875,318 +0.35(+3.55%)
Sep 03, 2019 10.06 10.08 9.908 9.961 10,478,149 -0.19(-1.83%)
Aug 30, 2019 10.14 10.16 10.04 10.15 8,002,938 +0.09(+0.88%)
Aug 29, 2019 9.961 10.14 9.961 10.06 12,380,549 +0.17(+1.70%)
Aug 28, 2019 9.881 9.943 9.828 9.890 6,251,713 +0.04(+0.45%)
Aug 27, 2019 9.802 9.855 9.784 9.846 7,891,679 +0.02(+0.18%)
Aug 26, 2019 9.811 9.917 9.802 9.828 6,912,866 +0.02(+0.18%)
Aug 23, 2019 9.943 9.996 9.802 9.811 9,526,973 -0.09(-0.89%)
Aug 22, 2019 9.961 10.00 9.881 9.899 7,193,877 -0.08(-0.80%)
Aug 21, 2019 10.07 10.11 9.961 9.978 7,998,251 -0.03(-0.27%)
Aug 20, 2019 9.925 10.06 9.881 10.01 15,331,550 +0.18(+1.80%)
Aug 19, 2019 9.775 9.873 9.767 9.828 12,684,963 +0.05(+0.54%)
Aug 16, 2019 9.643 9.793 9.634 9.775 10,668,244 +0.12(+1.28%)
Aug 15, 2019 9.599 9.758 9.510 9.652 16,889,140 +0.12(+1.30%)
Aug 14, 2019 9.678 9.687 9.528 9.528 9,329,910 -0.24(-2.44%)
Aug 13, 2019 9.581 9.802 9.519 9.767 14,221,871 -0.04(-0.36%)
Aug 12, 2019 9.767 9.824 9.749 9.802 5,036,745 -0.03(-0.27%)
Aug 09, 2019 9.934 9.943 9.784 9.828 6,916,817 -0.11(-1.07%)
Aug 08, 2019 9.934 10.02 9.890 9.934 13,449,115 +0.08(+0.81%)
Aug 07, 2019 9.669 9.855 9.603 9.855 16,057,594 +0.14(+1.45%)
Aug 06, 2019 9.722 9.744 9.634 9.714 17,400,244 +0.09(+0.92%)
Aug 05, 2019 9.705 9.740 9.572 9.625 8,077,142 -0.16(-1.62%)
Aug 02, 2019 9.881 9.899 9.753 9.784 11,474,653 -0.16(-1.60%)
Aug 01, 2019 9.899 10.06 9.890 9.943 10,672,732 -0.05(-0.53%)
Jul 31, 2019 10.15 10.17 9.877 9.996 23,075,198 -0.09(-0.88%)
Jul 30, 2019 10.13 10.15 10.06 10.08 6,088,718 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.16 6,888,156 +0.03(+0.26%)
Jul 26, 2019 10.15 10.21 10.12 10.14 4,790,325 -0.04(-0.35%)
Jul 25, 2019 10.17 10.20 10.13 10.17 7,961,349 +0.05(+0.52%)
Jul 24, 2019 10.15 10.21 10.11 10.12 10,306,919 -0.03(-0.26%)
Jul 23, 2019 10.14 10.19 10.10 10.15 7,718,203 +0.03(+0.26%)
Jul 22, 2019 10.11 10.17 10.10 10.12 7,225,378 +0.06(+0.62%)
Jul 19, 2019 10.16 10.19 10.05 10.06 11,694,572 -0.14(-1.39%)
Jul 18, 2019 10.16 10.23 10.15 10.20 10,819,327 +0.05(+0.52%)
Jul 17, 2019 10.24 10.28 10.14 10.15 10,585,925 -0.04(-0.35%)
Jul 16, 2019 10.18 10.23 10.15 10.18 9,763,337 +0.03(+0.26%)
Jul 15, 2019 10.16 10.27 10.10 10.16 15,117,703 +0.09(+0.88%)
Jul 12, 2019 10.01 10.21 9.952 10.07 46,866,844 +0.60(+6.34%)
Jul 11, 2019 9.334 9.466 9.299 9.466 17,889,150 +0.21(+2.29%)
Jul 10, 2019 9.316 9.369 9.219 9.254 16,934,920 +0.05(+0.58%)
Jul 09, 2019 9.307 9.316 9.157 9.201 26,630,106 -0.12(-1.33%)
Jul 08, 2019 9.360 9.378 9.316 9.325 15,360,720 -0.11(-1.22%)
Jul 05, 2019 9.334 9.449 9.303 9.440 21,327,542 -0.04(-0.47%)
Jul 03, 2019 9.440 9.510 9.422 9.484 7,790,493 -0.02(-0.19%)
Jul 02, 2019 9.475 9.528 9.462 9.502 7,935,179 +0.05(+0.56%)
Jul 01, 2019 9.449 9.449 9.374 9.449 10,081,142 +0.00(+0.00%)
Jun 28, 2019 9.396 9.457 9.387 9.449 7,151,571 +0.07(+0.75%)
Jun 27, 2019 9.352 9.422 9.290 9.378 8,648,345 -0.04(-0.38%)
Jun 26, 2019 9.413 9.431 9.360 9.413 5,011,987 +0.01(+0.09%)
Jun 25, 2019 9.449 9.449 9.369 9.404 9,080,652 -0.03(-0.28%)
Jun 24, 2019 9.466 9.510 9.404 9.431 7,728,664 -0.04(-0.37%)
Jun 21, 2019 9.466 9.528 9.431 9.466 10,145,511 -0.04(-0.46%)
Jun 20, 2019 9.528 9.537 9.427 9.510 16,982,368 +0.15(+1.60%)
Jun 19, 2019 9.519 9.537 9.352 9.360 19,446,644 -0.13(-1.40%)
Jun 18, 2019 9.528 9.563 9.484 9.493 10,809,912 +0.13(+1.42%)
Jun 17, 2019 9.290 9.400 9.246 9.360 6,059,645 +0.00(+0.00%)
Jun 14, 2019 9.352 9.422 9.334 9.360 5,561,175 -0.02(-0.19%)
Jun 13, 2019 9.387 9.444 9.307 9.378 12,744,059 -0.03(-0.28%)
Jun 12, 2019 9.413 9.492 9.378 9.404 8,308,392 -0.03(-0.37%)
Jun 11, 2019 9.439 9.444 9.335 9.439 7,559,373 +0.05(+0.56%)
Jun 10, 2019 9.370 9.413 9.344 9.387 6,958,263 +0.13(+1.41%)
Jun 07, 2019 9.161 9.296 9.161 9.256 5,268,114 +0.09(+0.95%)
Jun 06, 2019 9.108 9.213 9.108 9.169 5,820,585 +0.08(+0.86%)
Jun 05, 2019 9.195 9.204 9.082 9.091 8,848,445 -0.12(-1.32%)
Jun 04, 2019 9.143 9.230 9.069 9.213 10,285,140 +0.11(+1.24%)
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.