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 31, 2019 9.143 9.169 9.065 9.117 9,762,330 -0.09(-0.95%)
May 30, 2019 9.039 9.230 9.030 9.204 9,531,804 +0.26(+2.92%)
May 29, 2019 8.995 9.004 8.908 8.943 9,957,011 -0.03(-0.29%)
May 28, 2019 9.056 9.100 8.969 8.969 13,455,021 +0.06(+0.68%)
May 24, 2019 8.943 9.013 8.908 8.908 12,166,250 +0.06(+0.69%)
May 23, 2019 8.778 8.873 8.717 8.847 6,688,208 -0.05(-0.59%)
May 22, 2019 8.873 8.987 8.860 8.899 9,921,176 +0.03(+0.39%)
May 21, 2019 8.882 8.886 8.816 8.865 15,895,069 -0.02(-0.20%)
May 20, 2019 8.978 9.021 8.838 8.882 19,701,370 +0.03(+0.30%)
May 17, 2019 9.056 9.091 8.838 8.856 14,271,705 -0.30(-3.24%)
May 16, 2019 9.126 9.195 9.113 9.152 9,764,527 +0.10(+1.15%)
May 15, 2019 8.908 9.047 8.873 9.047 13,334,373 +0.16(+1.76%)
May 14, 2019 8.838 8.960 8.821 8.891 6,758,897 +0.09(+0.99%)
May 13, 2019 8.856 8.865 8.743 8.804 15,283,896 -0.13(-1.46%)
May 10, 2019 8.908 8.943 8.804 8.934 21,838,088 +0.05(+0.59%)
May 09, 2019 9.004 9.017 8.873 8.882 20,812,932 -0.17(-1.83%)
May 08, 2019 9.074 9.082 8.934 9.047 13,613,566 +0.04(+0.48%)
May 07, 2019 9.091 9.108 8.960 9.004 15,229,986 -0.10(-1.05%)
May 06, 2019 8.978 9.161 8.978 9.100 15,068,877 +0.10(+1.16%)
May 03, 2019 9.195 9.195 8.773 8.995 35,118,160 -0.21(-2.27%)
May 02, 2019 9.265 9.335 9.117 9.204 14,373,780 -0.17(-1.86%)
May 01, 2019 9.413 9.474 9.370 9.378 10,579,282 +0.01(+0.09%)
Apr 30, 2019 9.422 9.474 9.361 9.370 9,683,551 +0.01(+0.09%)
Apr 29, 2019 9.309 9.383 9.283 9.361 7,989,170 +0.09(+0.94%)
Apr 26, 2019 9.265 9.300 9.195 9.274 6,163,168 +0.11(+1.24%)
Apr 25, 2019 9.204 9.204 9.056 9.161 8,073,365 -0.05(-0.57%)
Apr 24, 2019 9.248 9.313 9.195 9.213 13,935,361 +0.04(+0.47%)
Apr 23, 2019 9.126 9.265 9.121 9.169 15,290,606 +0.07(+0.77%)
Apr 22, 2019 9.091 9.117 9.047 9.100 8,489,436 +0.05(+0.58%)
Apr 18, 2019 9.100 9.135 9.000 9.047 21,023,536 -0.02(-0.19%)
Apr 17, 2019 9.074 9.108 9.030 9.065 11,493,443 +0.03(+0.39%)
Apr 16, 2019 9.195 9.204 9.021 9.030 24,611,968 -0.17(-1.89%)
Apr 15, 2019 9.239 9.239 9.143 9.204 18,315,826 +0.02(+0.19%)
Apr 12, 2019 9.230 9.326 9.100 9.187 31,684,480 -0.37(-3.83%)
Apr 11, 2019 9.622 9.631 9.492 9.553 22,620,200 -0.10(-0.99%)
Apr 10, 2019 9.683 9.727 9.613 9.648 17,399,630 -0.06(-0.63%)
Apr 09, 2019 9.779 9.805 9.701 9.709 18,219,758 -0.14(-1.41%)
Apr 08, 2019 9.822 9.910 9.814 9.849 5,465,377 -0.01(-0.09%)
Apr 05, 2019 9.727 9.892 9.709 9.857 10,519,577 +0.22(+2.26%)
Apr 04, 2019 9.657 9.709 9.579 9.640 6,498,414 -0.11(-1.16%)
Apr 03, 2019 9.753 9.818 9.718 9.753 8,631,647 +0.02(+0.18%)
Apr 02, 2019 9.718 9.805 9.666 9.735 8,798,437 +0.08(+0.81%)
Apr 01, 2019 9.640 9.714 9.605 9.657 6,620,935 +0.14(+1.46%)
Mar 29, 2019 9.518 9.605 9.505 9.518 6,732,194 +0.04(+0.46%)
Mar 28, 2019 9.500 9.526 9.431 9.474 6,235,662 +0.13(+1.40%)
Mar 27, 2019 9.396 9.426 9.291 9.344 6,482,487 -0.08(-0.83%)
Mar 26, 2019 9.457 9.474 9.378 9.422 5,084,160 +0.00(+0.00%)
Mar 25, 2019 9.457 9.474 9.378 9.422 8,408,998 -0.05(-0.55%)
Mar 22, 2019 9.622 9.679 9.457 9.474 9,790,351 -0.16(-1.63%)
Mar 21, 2019 9.526 9.644 9.526 9.631 5,865,953 +0.10(+1.10%)
Mar 20, 2019 9.553 9.609 9.474 9.526 8,746,624 +0.03(+0.37%)
Mar 19, 2019 9.404 9.500 9.396 9.492 8,273,161 +0.16(+1.68%)
Mar 18, 2019 9.317 9.352 9.300 9.335 6,693,649 +0.02(+0.19%)
Mar 15, 2019 9.309 9.378 9.309 9.317 8,162,855 +0.09(+0.94%)
Mar 14, 2019 9.161 9.239 9.121 9.230 6,849,530 +0.04(+0.47%)
Mar 13, 2019 9.169 9.230 9.126 9.187 12,413,938 +0.03(+0.29%)
Mar 12, 2019 9.169 9.187 9.108 9.161 10,484,339 -0.03(-0.28%)
Mar 11, 2019 9.126 9.204 9.108 9.187 6,313,067 +0.07(+0.76%)
Mar 08, 2019 9.065 9.126 9.021 9.117 7,057,188 -0.02(-0.19%)
Mar 07, 2019 9.274 9.326 9.126 9.135 9,536,471 -0.19(-2.05%)
Mar 06, 2019 9.317 9.361 9.300 9.326 6,920,839 -0.05(-0.56%)
Mar 05, 2019 9.335 9.400 9.274 9.378 6,403,366 +0.04(+0.47%)
Mar 04, 2019 9.448 9.457 9.283 9.335 6,489,475 -0.10(-1.11%)
Mar 01, 2019 9.396 9.465 9.352 9.439 9,200,883 +0.10(+1.12%)
Feb 28, 2019 9.309 9.378 9.274 9.335 7,826,279 +0.02(+0.19%)
Feb 27, 2019 9.239 9.344 9.200 9.317 7,823,846 -0.03(-0.28%)
Feb 26, 2019 9.317 9.370 9.248 9.344 7,285,047 -0.07(-0.74%)
Feb 25, 2019 9.431 9.500 9.387 9.413 8,935,816 +0.16(+1.69%)
Feb 22, 2019 9.195 9.296 9.187 9.256 5,333,802 +0.07(+0.76%)
Feb 21, 2019 9.230 9.243 9.135 9.187 7,938,986 -0.13(-1.40%)
Feb 20, 2019 9.248 9.344 9.248 9.317 7,686,963 +0.13(+1.42%)
Feb 19, 2019 9.117 9.204 9.039 9.187 15,438,180 -0.18(-1.95%)
Feb 15, 2019 9.300 9.387 9.265 9.370 10,644,866 +0.00(+0.00%)
Feb 14, 2019 9.274 9.370 9.248 9.370 9,696,259 -0.03(-0.37%)
Feb 13, 2019 9.448 9.465 9.378 9.404 10,946,760 +0.03(+0.28%)
Feb 12, 2019 9.448 9.448 9.370 9.378 7,235,482 -0.04(-0.46%)
Feb 11, 2019 9.457 9.483 9.396 9.422 6,809,442 -0.03(-0.37%)
Feb 08, 2019 9.431 9.483 9.413 9.457 4,712,180 +0.01(+0.09%)
Feb 07, 2019 9.457 9.518 9.404 9.448 8,172,137 -0.04(-0.46%)
Feb 06, 2019 9.500 9.526 9.448 9.492 6,291,292 +0.05(+0.55%)
Feb 05, 2019 9.448 9.509 9.422 9.439 7,954,099 -0.03(-0.28%)
Feb 04, 2019 9.431 9.474 9.396 9.465 8,550,422 -0.03(-0.28%)
Feb 01, 2019 9.448 9.513 9.413 9.492 7,638,272 +0.09(+0.93%)
Jan 31, 2019 9.300 9.422 9.300 9.404 11,891,453 +0.18(+1.98%)
Jan 30, 2019 9.108 9.256 9.065 9.222 8,068,564 +0.10(+1.05%)
Jan 29, 2019 9.135 9.169 9.074 9.126 9,498,410 -0.03(-0.38%)
Jan 28, 2019 9.135 9.204 9.091 9.161 5,962,656 -0.03(-0.28%)
Jan 25, 2019 9.152 9.209 9.065 9.187 10,150,600 +0.10(+1.15%)
Jan 24, 2019 9.169 9.187 9.082 9.082 7,611,127 -0.04(-0.41%)
Jan 23, 2019 9.146 9.146 9.033 9.120 9,361,881 +0.00(+0.00%)
Jan 22, 2019 9.215 9.245 9.068 9.120 12,051,731 -0.12(-1.31%)
Jan 18, 2019 9.180 9.258 9.163 9.241 11,741,052 +0.08(+0.85%)
Jan 17, 2019 9.128 9.206 9.094 9.163 11,062,586 -0.03(-0.28%)
Jan 16, 2019 9.154 9.211 9.137 9.189 13,911,499 +0.10(+1.14%)
Jan 15, 2019 9.154 9.163 9.059 9.085 14,032,801 +0.10(+1.16%)
Jan 14, 2019 8.817 9.016 8.773 8.981 39,432,744 -0.03(-0.38%)
Jan 11, 2019 8.817 9.250 8.765 9.016 46,793,324 +0.46(+5.36%)
Jan 10, 2019 8.470 8.565 8.401 8.557 16,105,833 +0.01(+0.10%)
Jan 09, 2019 8.453 8.565 8.436 8.548 11,122,947 +0.10(+1.23%)
Jan 08, 2019 8.505 8.531 8.418 8.444 10,843,956 +0.03(+0.41%)
Jan 07, 2019 8.401 8.496 8.366 8.410 8,928,486 +0.07(+0.83%)
Jan 04, 2019 8.245 8.418 8.228 8.340 8,219,752 +0.14(+1.69%)
Jan 03, 2019 8.271 8.306 8.202 8.202 10,859,216 -0.12(-1.46%)
Jan 02, 2019 8.228 8.427 8.202 8.323 11,336,097 +0.08(+0.95%)
Dec 31, 2018 8.202 8.254 8.128 8.245 8,347,340 +0.08(+0.95%)
Dec 28, 2018 8.210 8.228 8.124 8.167 7,872,899 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.037 8.184 11,380,688 +0.06(+0.75%)
Dec 26, 2018 7.925 8.124 7.899 8.124 10,396,600 +0.26(+3.30%)
Dec 24, 2018 7.959 8.003 7.855 7.864 9,919,033 -0.02(-0.22%)
Dec 21, 2018 7.977 8.063 7.881 7.881 17,650,028 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.916 8.037 27,190,296 -0.13(-1.59%)
Dec 19, 2018 8.219 8.297 8.124 8.167 9,439,610 -0.10(-1.15%)
Dec 18, 2018 8.384 8.418 8.228 8.262 11,249,042 -0.05(-0.62%)
Dec 17, 2018 8.505 8.513 8.262 8.314 12,147,243 -0.25(-2.93%)
Dec 14, 2018 8.652 8.669 8.548 8.565 9,005,599 +0.02(+0.20%)
Dec 13, 2018 8.600 8.643 8.526 8.548 9,204,444 +0.18(+2.17%)
Dec 12, 2018 8.462 8.505 8.366 8.366 6,296,575 -0.03(-0.31%)
Dec 11, 2018 8.358 8.462 8.332 8.392 9,182,470 +0.10(+1.25%)
Dec 10, 2018 8.271 8.306 8.167 8.288 8,926,464 -0.10(-1.24%)
Dec 07, 2018 8.513 8.635 8.358 8.392 13,108,721 -0.12(-1.42%)
Dec 06, 2018 8.462 8.539 8.410 8.513 19,833,628 -0.02(-0.20%)
Dec 04, 2018 8.609 8.704 8.513 8.531 10,990,884 -0.04(-0.51%)
Dec 03, 2018 8.583 8.609 8.539 8.574 15,231,090 +0.03(+0.41%)
Nov 30, 2018 8.488 8.539 8.444 8.539 12,081,209 +0.16(+1.86%)
Nov 29, 2018 8.479 8.488 8.366 8.384 14,296,319 -0.16(-1.83%)
Nov 28, 2018 8.340 8.565 8.280 8.539 16,082,844 +0.51(+6.36%)
Nov 27, 2018 8.011 8.063 7.959 8.028 6,302,756 +0.08(+0.98%)
Nov 26, 2018 7.855 7.977 7.847 7.951 6,987,741 +0.08(+0.99%)
Nov 23, 2018 7.838 7.933 7.838 7.873 3,646,808 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.951 7.959 7.838 7.873 8,207,721 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.972 8.046 7,513,247 -0.03(-0.43%)
Nov 16, 2018 8.037 8.115 8.011 8.080 5,437,998 +0.00(+0.00%)
Nov 15, 2018 8.028 8.115 7.933 8.080 8,106,593 +0.07(+0.86%)
Nov 14, 2018 8.150 8.176 7.938 8.011 6,241,795 -0.13(-1.60%)
Nov 13, 2018 8.115 8.193 8.080 8.141 6,855,979 +0.05(+0.64%)
Nov 12, 2018 8.158 8.202 8.028 8.089 8,880,700 -0.13(-1.58%)
Nov 09, 2018 8.150 8.228 8.111 8.219 6,141,058 -0.02(-0.21%)
Nov 08, 2018 8.323 8.358 8.189 8.236 5,839,139 -0.09(-1.04%)
Nov 07, 2018 8.332 8.388 8.297 8.323 7,264,421 +0.11(+1.37%)
Nov 06, 2018 8.176 8.271 8.132 8.210 7,968,525 +0.07(+0.85%)
Nov 05, 2018 8.046 8.202 8.046 8.141 10,668,995 +0.13(+1.62%)
Nov 02, 2018 8.089 8.150 7.994 8.011 9,586,382 -0.04(-0.54%)
Nov 01, 2018 8.132 8.141 7.977 8.054 13,985,515 -0.15(-1.80%)
Oct 31, 2018 8.184 8.262 8.150 8.202 10,494,774 +0.24(+3.05%)
Oct 30, 2018 7.933 8.072 7.881 7.959 15,506,202 +0.19(+2.45%)
Oct 29, 2018 7.864 7.881 7.691 7.769 11,105,643 -0.04(-0.55%)
Oct 26, 2018 7.786 7.838 7.665 7.812 9,984,501 -0.08(-0.99%)
Oct 25, 2018 7.864 7.968 7.834 7.890 10,537,466 +0.13(+1.62%)
Oct 24, 2018 7.970 8.030 7.751 7.764 13,655,305 -0.29(-3.62%)
Oct 23, 2018 7.919 8.073 7.901 8.056 11,989,892 -0.07(-0.84%)
Oct 22, 2018 8.201 8.210 8.056 8.124 11,186,015 -0.09(-1.04%)
Oct 19, 2018 8.227 8.364 8.176 8.210 10,095,671 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.013 8.176 24,897,566 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.347 8.399 24,148,130 -0.36(-4.11%)
Oct 16, 2018 8.527 9.016 8.493 8.758 32,089,834 +0.27(+3.13%)
Oct 15, 2018 8.441 8.536 8.390 8.493 19,875,168 +0.15(+1.75%)
Oct 12, 2018 8.270 8.364 8.201 8.347 13,447,632 +0.19(+2.31%)
Oct 11, 2018 8.167 8.296 8.107 8.159 21,854,714 -0.19(-2.26%)
Oct 10, 2018 8.407 8.433 8.253 8.347 27,130,258 -0.24(-2.79%)
Oct 09, 2018 8.544 8.600 8.510 8.587 10,298,384 -0.01(-0.10%)
Oct 08, 2018 8.544 8.630 8.501 8.596 10,608,699 -0.12(-1.38%)
Oct 05, 2018 8.587 8.733 8.578 8.716 9,681,315 +0.15(+1.70%)
Oct 04, 2018 8.407 8.583 8.399 8.570 17,392,950 -0.03(-0.40%)
Oct 03, 2018 8.673 8.698 8.578 8.604 11,754,602 -0.20(-2.24%)
Oct 02, 2018 8.844 8.844 8.741 8.801 10,564,619 -0.09(-0.96%)
Oct 01, 2018 8.861 8.904 8.823 8.887 8,681,623 +0.17(+1.97%)
Sep 28, 2018 8.758 8.784 8.673 8.716 10,886,695 +0.06(+0.69%)
Sep 27, 2018 8.656 8.737 8.630 8.656 10,294,287 +0.03(+0.40%)
Sep 26, 2018 8.621 8.741 8.596 8.621 7,454,293 -0.08(-0.89%)
Sep 25, 2018 8.621 8.733 8.587 8.698 12,559,943 +0.17(+2.01%)
Sep 24, 2018 8.604 8.630 8.510 8.527 14,934,696 +0.02(+0.20%)
Sep 21, 2018 8.604 8.604 8.476 8.510 9,259,957 -0.12(-1.39%)
Sep 20, 2018 8.638 8.656 8.544 8.630 11,448,789 +0.05(+0.60%)
Sep 19, 2018 8.741 8.767 8.561 8.578 12,885,304 -0.11(-1.28%)
Sep 18, 2018 8.724 8.724 8.638 8.690 7,768,618 -0.09(-1.07%)
Sep 17, 2018 8.750 8.818 8.741 8.784 8,471,491 -0.06(-0.68%)
Sep 14, 2018 9.016 9.033 8.801 8.844 12,487,762 -0.25(-2.73%)
Sep 13, 2018 9.084 9.114 8.973 9.093 11,111,272 +0.05(+0.57%)
Sep 12, 2018 9.058 9.127 9.020 9.041 5,125,506 +0.06(+0.62%)
Sep 11, 2018 8.878 9.046 8.870 8.986 10,118,920 +0.12(+1.30%)
Sep 10, 2018 8.896 8.981 8.825 8.870 10,432,527 -0.06(-0.72%)
Sep 07, 2018 8.904 9.028 8.883 8.934 12,104,677 +0.02(+0.24%)
Sep 06, 2018 8.823 8.915 8.812 8.913 8,430,681 +0.04(+0.43%)
Sep 05, 2018 8.733 8.896 8.716 8.874 14,906,188 -0.02(-0.24%)
Sep 04, 2018 8.938 8.964 8.810 8.896 14,217,745 -0.00(-0.05%)
Aug 31, 2018 8.900 8.900 8.900 0 +0.13(+1.52%)
Aug 30, 2018 8.724 8.788 8.686 8.767 10,687,381 +0.05(+0.54%)
Aug 29, 2018 8.758 8.797 8.707 8.720 15,103,185 -0.13(-1.45%)
Aug 28, 2018 8.870 8.874 8.831 8.848 8,464,597 +0.05(+0.54%)
Aug 27, 2018 8.848 8.904 8.793 8.801 8,621,444 +0.10(+1.18%)
Aug 24, 2018 8.754 8.754 8.645 8.698 8,969,755 -0.03(-0.39%)
Aug 23, 2018 8.827 8.883 8.724 8.733 13,056,337 -0.05(-0.59%)
Aug 22, 2018 8.780 8.814 8.746 8.784 12,681,575 +0.00(+0.05%)
Aug 21, 2018 8.823 8.889 8.763 8.780 9,604,721 -0.00(-0.05%)
Aug 20, 2018 8.784 8.902 8.692 8.784 14,355,772 -0.25(-2.75%)
Aug 17, 2018 8.990 9.058 8.968 9.033 8,412,457 +0.04(+0.43%)
Aug 16, 2018 8.998 9.016 8.960 8.994 7,337,612 +0.05(+0.57%)
Aug 15, 2018 8.904 8.956 8.827 8.943 7,001,396 -0.01(-0.14%)
Aug 14, 2018 8.917 8.977 8.900 8.956 6,386,010 +0.03(+0.38%)
Aug 13, 2018 8.943 8.977 8.908 8.921 5,633,118 +0.01(+0.10%)
Aug 10, 2018 8.874 8.928 8.857 8.913 5,175,316 -0.04(-0.48%)
Aug 09, 2018 8.934 8.990 8.921 8.956 6,569,137 +0.06(+0.72%)
Aug 08, 2018 8.827 8.938 8.797 8.891 8,741,197 +0.06(+0.73%)
Aug 07, 2018 8.848 8.853 8.698 8.827 10,685,932 +0.00(+0.05%)
Aug 06, 2018 8.754 8.831 8.707 8.823 7,675,214 +0.02(+0.24%)
Aug 03, 2018 8.720 8.806 8.679 8.801 9,829,974 +0.07(+0.79%)
Aug 02, 2018 8.647 8.758 8.621 8.733 16,475,684 +0.01(+0.15%)
Aug 01, 2018 8.677 8.724 8.656 8.720 10,611,532 +0.07(+0.84%)
Jul 31, 2018 8.617 8.660 8.600 8.647 19,316,400 +0.10(+1.20%)
Jul 30, 2018 8.656 8.698 8.518 8.544 16,479,906 -0.17(-1.97%)
Jul 27, 2018 8.827 8.840 8.668 8.716 10,122,393 -0.09(-0.97%)
Jul 26, 2018 8.788 8.827 8.758 8.801 11,187,361 -0.02(-0.19%)
Jul 25, 2018 8.758 8.861 8.746 8.818 8,797,263 +0.08(+0.93%)
Jul 24, 2018 8.720 8.750 8.681 8.737 9,980,573 +0.10(+1.19%)
Jul 23, 2018 8.591 8.647 8.563 8.634 8,020,480 +0.06(+0.70%)
Jul 20, 2018 8.527 8.634 8.521 8.574 12,129,188 +0.13(+1.52%)
Jul 19, 2018 8.330 8.489 8.330 8.446 17,497,258 +0.01(+0.15%)
Jul 18, 2018 8.467 8.493 8.424 8.433 6,807,333 -0.09(-1.11%)
Jul 17, 2018 8.386 8.544 8.364 8.527 14,159,282 +0.13(+1.53%)
Jul 16, 2018 8.454 8.471 8.371 8.399 17,236,836 +0.08(+0.93%)
Jul 13, 2018 8.193 8.411 8.184 8.321 31,766,946 -0.25(-2.95%)
Jul 12, 2018 8.373 8.608 8.347 8.574 33,039,418 +0.11(+1.27%)
Jul 11, 2018 8.369 8.480 8.369 8.467 18,661,210 -0.01(-0.10%)
Jul 10, 2018 8.334 8.518 8.261 8.476 20,844,974 +0.16(+1.96%)
Jul 09, 2018 8.253 8.330 8.240 8.313 16,039,255 +0.11(+1.31%)
Jul 06, 2018 8.193 8.234 8.154 8.206 15,667,025 -0.08(-0.98%)
Jul 05, 2018 8.133 8.300 8.103 8.287 25,432,204 -0.15(-1.78%)
Jul 03, 2018 8.437 8.437 8.437 0 +0.03(+0.41%)
Jul 02, 2018 8.309 8.420 8.304 8.403 11,381,330 +0.08(+0.93%)
Jun 29, 2018 8.206 8.360 8.197 8.326 22,421,298 +0.18(+2.26%)
Jun 28, 2018 7.996 8.167 7.983 8.141 18,601,204 +0.15(+1.82%)
Jun 27, 2018 7.944 8.053 7.923 7.996 16,123,954 -0.03(-0.32%)
Jun 26, 2018 7.970 8.034 7.949 8.021 9,861,641 +0.03(+0.43%)
Jun 25, 2018 7.996 8.017 7.957 7.987 10,781,487 -0.03(-0.43%)
Jun 22, 2018 7.880 8.034 7.839 8.021 19,039,234 +0.21(+2.69%)
Jun 21, 2018 7.811 7.831 7.781 7.811 8,699,776 +0.03(+0.39%)
Jun 20, 2018 7.807 7.829 7.773 7.781 8,585,978 -0.02(-0.22%)
Jun 19, 2018 7.841 7.841 7.775 7.799 17,954,666 -0.10(-1.30%)
Jun 18, 2018 7.927 7.949 7.889 7.901 12,704,667 -0.12(-1.55%)
Jun 15, 2018 7.781 7.953 8.026 13,162,793 +0.24(+3.14%)
Jun 14, 2018 7.923 7.923 7.777 7.781 12,890,706 -0.18(-2.29%)
Jun 13, 2018 8.040 8.083 7.960 7.964 11,339,876 -0.08(-0.95%)
Jun 12, 2018 7.956 8.066 7.945 8.040 8,821,640 +0.11(+1.33%)
Jun 11, 2018 7.926 7.960 7.888 7.935 6,080,072 +0.01(+0.11%)
Jun 08, 2018 7.863 7.956 7.854 7.926 8,543,235 +0.07(+0.86%)
Jun 07, 2018 7.926 7.956 7.854 7.858 7,145,394 -0.07(-0.91%)
Jun 06, 2018 7.930 7.930 7,582,172 +0.16(+2.07%)
Jun 05, 2018 7.744 7.782 7.696 7.770 7,172,475 -0.03(-0.43%)
Jun 04, 2018 7.774 7.812 7.765 7.803 5,603,894 +0.06(+0.82%)
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.