Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2017 6.154 6.254 6.154 6.212 16,721,151 +0.07(+1.09%)
Oct 30, 2017 6.120 6.195 6.104 6.145 14,700,705 -0.05(-0.73%)
Oct 27, 2017 6.178 6.223 6.137 6.190 18,088,568 -0.00(-0.07%)
Oct 26, 2017 6.207 6.228 6.176 6.195 16,159,903 +0.00(+0.00%)
Oct 25, 2017 6.058 6.207 6.050 6.195 20,069,566 +0.20(+3.37%)
Oct 24, 2017 5.922 6.009 5.840 5.992 28,506,596 -0.13(-2.09%)
Oct 23, 2017 6.067 6.178 6.029 6.120 23,126,514 +0.11(+1.85%)
Oct 20, 2017 6.054 6.085 6.009 6.009 14,499,142 -0.06(-0.95%)
Oct 19, 2017 6.005 6.083 5.980 6.067 6,535,997 +0.05(+0.82%)
Oct 18, 2017 5.984 6.025 5.935 6.017 9,455,832 +0.05(+0.83%)
Oct 17, 2017 6.034 6.042 5.943 5.968 18,311,584 -0.07(-1.09%)
Oct 16, 2017 6.116 6.129 6.013 6.034 14,274,942 -0.04(-0.61%)
Oct 13, 2017 6.071 6.091 6.050 6.071 7,030,611 +0.04(+0.68%)
Oct 12, 2017 6.046 6.046 6.013 6.029 7,553,570 +0.01(+0.21%)
Oct 11, 2017 6.083 6.100 5.994 6.017 12,235,450 -0.07(-1.22%)
Oct 10, 2017 6.108 6.126 6.087 6.091 8,562,879 +0.03(+0.48%)
Oct 09, 2017 6.054 6.071 6.034 6.062 4,554,432 +0.02(+0.41%)
Oct 06, 2017 6.029 6.052 6.009 6.038 5,398,503 +0.05(+0.76%)
Oct 05, 2017 6.005 6.021 5.968 5.992 6,034,413 +0.00(+0.07%)
Oct 04, 2017 5.992 6.019 5.976 5.988 13,180,766 -0.02(-0.27%)
Oct 03, 2017 6.009 6.034 5.937 6.005 19,152,394 -0.05(-0.89%)
Oct 02, 2017 6.021 6.071 5.988 6.058 12,404,278 +0.04(+0.62%)
Sep 29, 2017 5.897 6.054 5.897 6.021 14,580,684 +0.13(+2.24%)
Sep 28, 2017 5.897 5.906 5.864 5.889 10,165,195 -0.01(-0.21%)
Sep 27, 2017 5.926 5.902 9,203,129 -0.02(-0.28%)
Sep 26, 2017 5.959 5.968 5.906 5.918 10,676,930 +0.01(+0.21%)
Sep 25, 2017 5.992 6.013 5.893 5.906 13,744,188 -0.12(-1.92%)
Sep 22, 2017 6.009 6.025 5.963 6.021 12,642,711 -0.02(-0.34%)
Sep 21, 2017 6.087 6.095 6.017 6.042 19,047,900 -0.08(-1.35%)
Sep 20, 2017 6.091 6.162 6.079 6.124 14,482,282 +0.02(+0.27%)
Sep 19, 2017 6.133 6.133 6.079 6.108 5,134,901 +0.00(+0.00%)
Sep 18, 2017 6.112 6.116 6.083 6.108 9,570,078 +0.06(+1.02%)
Sep 15, 2017 6.071 6.083 6.034 6.046 12,260,995 +0.04(+0.69%)
Sep 14, 2017 5.996 6.034 5.951 6.005 8,727,580 +0.01(+0.14%)
Sep 13, 2017 5.992 6.001 5.959 5.996 7,161,330 -0.00(-0.07%)
Sep 12, 2017 6.001 6.025 5.978 6.001 10,892,356 -0.01(-0.21%)
Sep 11, 2017 5.996 6.054 5.972 6.013 16,990,212 +0.02(+0.28%)
Sep 08, 2017 6.005 6.009 5.963 5.996 21,717,492 -0.02(-0.34%)
Sep 07, 2017 6.034 6.069 6.015 6.017 9,692,801 -0.02(-0.27%)
Sep 06, 2017 6.034 6.060 6.009 6.034 15,211,706 -0.01(-0.20%)
Sep 05, 2017 6.091 6.095 6.013 6.046 15,193,228 -0.08(-1.28%)
Sep 01, 2017 6.211 6.223 6.110 6.124 12,919,761 -0.07(-1.07%)
Aug 31, 2017 6.190 6.211 6.162 6.190 21,314,618 -0.02(-0.33%)
Aug 30, 2017 6.269 6.285 6.195 6.211 16,392,753 -0.09(-1.44%)
Aug 29, 2017 6.269 6.318 6.256 6.302 17,125,604 -0.02(-0.26%)
Aug 28, 2017 6.343 6.376 6.298 6.318 24,226,076 +0.07(+1.06%)
Aug 25, 2017 6.211 6.263 6.211 6.252 20,955,740 +0.07(+1.07%)
Aug 24, 2017 6.157 6.207 6.075 6.186 18,376,882 +0.07(+1.15%)
Aug 23, 2017 6.001 6.133 5.968 6.116 40,162,132 +0.23(+3.93%)
Aug 22, 2017 5.918 5.935 5.811 5.885 37,032,048 -0.12(-2.06%)
Aug 21, 2017 5.798 6.056 5.728 6.009 74,395,472 -0.09(-1.56%)
Aug 18, 2017 6.228 6.228 5.980 6.104 81,403,264 -0.47(-7.16%)
Aug 17, 2017 6.611 6.663 6.558 6.574 22,028,422 +0.12(+1.79%)
Aug 16, 2017 6.384 6.566 6.360 6.459 18,659,932 +0.07(+1.03%)
Aug 15, 2017 6.384 6.405 6.368 6.393 5,375,106 +0.01(+0.13%)
Aug 14, 2017 6.413 6.438 6.384 6.384 4,682,900 -0.01(-0.13%)
Aug 11, 2017 6.360 6.413 6.351 6.393 8,280,004 +0.07(+1.11%)
Aug 10, 2017 6.442 6.446 6.310 6.322 12,026,446 -0.12(-1.79%)
Aug 09, 2017 6.397 6.438 6.380 6.438 6,114,772 +0.03(+0.52%)
Aug 08, 2017 6.413 6.463 6.399 6.405 6,000,155 -0.01(-0.13%)
Aug 07, 2017 6.426 6.438 6.382 6.413 8,247,486 -0.05(-0.83%)
Aug 04, 2017 6.516 6.521 6.467 6.467 5,371,580 -0.04(-0.63%)
Aug 03, 2017 6.516 6.529 6.442 6.508 13,672,745 -0.00(-0.06%)
Aug 02, 2017 6.541 6.545 6.492 6.512 6,604,813 -0.05(-0.82%)
Aug 01, 2017 6.541 6.570 6.521 6.566 13,520,143 +0.05(+0.70%)
Jul 31, 2017 6.562 6.570 6.467 6.521 14,800,123 +0.04(+0.57%)
Jul 28, 2017 6.521 6.545 6.459 6.483 7,730,139 +0.05(+0.77%)
Jul 27, 2017 6.463 6.521 6.395 6.434 10,402,448 -0.13(-2.01%)
Jul 26, 2017 6.521 6.574 6.510 6.566 8,286,369 +0.04(+0.63%)
Jul 25, 2017 6.496 6.545 6.471 6.525 13,161,509 +0.05(+0.83%)
Jul 24, 2017 6.488 6.521 6.459 6.471 11,094,188 +0.00(+0.00%)
Jul 21, 2017 6.401 6.479 6.360 6.471 11,779,788 +0.07(+1.03%)
Jul 20, 2017 6.360 6.417 6.333 6.405 12,055,043 +0.06(+0.91%)
Jul 19, 2017 6.422 6.426 6.335 6.347 18,957,590 -0.07(-1.09%)
Jul 18, 2017 6.438 6.469 6.364 6.417 15,714,684 -0.04(-0.58%)
Jul 17, 2017 6.488 6.496 6.380 6.455 17,582,448 -0.01(-0.19%)
Jul 14, 2017 6.417 6.574 6.397 6.467 28,267,638 +0.05(+0.71%)
Jul 13, 2017 6.417 6.459 6.384 6.422 24,624,516 -0.03(-0.51%)
Jul 12, 2017 6.397 6.463 6.364 6.455 25,775,516 +0.07(+1.10%)
Jul 11, 2017 6.364 6.386 6.302 6.384 13,018,389 +0.06(+0.98%)
Jul 10, 2017 6.384 6.417 6.298 6.322 17,232,888 +0.12(+1.86%)
Jul 07, 2017 6.170 6.223 6.122 6.207 10,020,717 +0.04(+0.67%)
Jul 06, 2017 6.162 6.236 6.149 6.166 13,067,963 +0.00(+0.00%)
Jul 05, 2017 6.228 6.228 6.166 6.166 12,815,471 -0.08(-1.32%)
Jul 03, 2017 6.269 6.285 6.240 6.248 8,582,809 +0.05(+0.80%)
Jun 30, 2017 6.157 6.271 6.120 6.199 22,057,582 +0.05(+0.87%)
Jun 29, 2017 6.116 6.149 6.062 6.145 11,637,017 -0.01(-0.20%)
Jun 28, 2017 6.079 6.190 6.054 6.157 17,117,156 +0.09(+1.43%)
Jun 27, 2017 6.075 6.104 5.996 6.071 17,992,508 -0.09(-1.54%)
Jun 26, 2017 6.153 6.199 6.133 6.166 7,364,330 +0.04(+0.61%)
Jun 23, 2017 6.095 6.170 6.062 6.129 10,103,733 +0.03(+0.54%)
Jun 22, 2017 6.170 6.174 6.042 6.095 16,725,767 -0.09(-1.40%)
Jun 21, 2017 6.174 6.190 6.141 6.182 7,296,607 +0.03(+0.54%)
Jun 20, 2017 6.149 6.195 6.129 6.149 10,936,607 +0.03(+0.54%)
Jun 19, 2017 6.062 6.126 6.032 6.116 12,889,220 +0.06(+1.02%)
Jun 16, 2017 6.153 6.157 6.013 6.054 21,188,358 -0.17(-2.65%)
Jun 15, 2017 6.232 6.252 6.166 6.219 7,927,685 -0.04(-0.66%)
Jun 14, 2017 6.277 6.310 6.219 6.261 8,055,908 +0.01(+0.20%)
Jun 13, 2017 6.244 6.298 6.240 6.248 11,737,432 +0.03(+0.53%)
Jun 12, 2017 6.265 6.289 6.186 6.215 11,577,966 +0.05(+0.74%)
Jun 09, 2017 6.232 6.240 6.038 6.170 30,664,092 -0.13(-2.10%)
Jun 08, 2017 6.331 6.335 6.246 6.302 13,980,174 -0.02(-0.39%)
Jun 07, 2017 6.331 6.372 6.304 6.327 17,065,792 -0.11(-1.67%)
Jun 06, 2017 6.327 6.446 6.314 6.434 19,473,580 +0.15(+2.36%)
Jun 05, 2017 6.248 6.310 6.240 6.285 9,825,776 +0.02(+0.33%)
Jun 02, 2017 6.273 6.298 6.223 6.265 11,773,902 -0.05(-0.78%)
Jun 01, 2017 6.228 6.318 6.219 6.314 13,741,372 +0.08(+1.32%)
May 31, 2017 6.269 6.285 6.195 6.232 10,950,506 -0.03(-0.47%)
May 30, 2017 6.314 6.338 6.233 6.261 15,868,142 -0.05(-0.84%)
May 26, 2017 6.306 6.338 6.249 6.314 14,014,160 +0.01(+0.13%)
May 25, 2017 6.273 6.379 6.273 6.306 19,457,514 +0.13(+2.04%)
May 24, 2017 6.127 6.188 6.111 6.180 15,748,404 +0.06(+0.93%)
May 23, 2017 6.119 6.170 6.103 6.123 8,037,021 +0.00(+0.07%)
May 22, 2017 6.164 6.168 6.103 6.119 7,671,090 -0.04(-0.73%)
May 19, 2017 6.119 6.172 6.095 6.164 7,643,604 +0.07(+1.20%)
May 18, 2017 6.107 6.135 6.050 6.090 10,033,558 +0.04(+0.60%)
May 17, 2017 6.160 6.184 6.025 6.054 20,753,720 -0.15(-2.42%)
May 16, 2017 6.168 6.225 6.168 6.204 12,350,620 +0.06(+0.93%)
May 15, 2017 6.172 6.192 6.133 6.147 9,923,337 -0.07(-1.05%)
May 12, 2017 6.241 6.306 6.200 6.212 13,329,392 +0.00(+0.07%)
May 11, 2017 6.054 6.221 6.046 6.208 37,687,896 +0.15(+2.41%)
May 10, 2017 6.054 6.082 6.005 6.062 10,972,805 -0.01(-0.20%)
May 09, 2017 6.123 6.160 6.044 6.074 26,511,832 -0.07(-1.06%)
May 08, 2017 6.038 6.160 6.038 6.139 23,498,566 +0.12(+2.03%)
May 05, 2017 5.977 6.029 5.977 6.017 14,703,350 +0.03(+0.54%)
May 04, 2017 5.985 6.009 5.968 5.985 12,590,531 +0.02(+0.27%)
May 03, 2017 5.964 5.986 5.936 5.968 9,321,656 +0.07(+1.10%)
May 02, 2017 5.920 5.968 5.889 5.903 13,962,258 -0.01(-0.14%)
May 01, 2017 5.916 5.928 5.899 5.912 5,617,633 -0.01(-0.14%)
Apr 28, 2017 5.912 5.936 5.887 5.920 11,096,041 -0.00(-0.07%)
Apr 27, 2017 5.895 5.936 5.883 5.924 10,971,000 +0.03(+0.48%)
Apr 26, 2017 5.875 5.912 5.859 5.895 13,356,025 -0.02(-0.28%)
Apr 25, 2017 5.903 5.928 5.863 5.912 17,609,084 +0.04(+0.76%)
Apr 24, 2017 5.924 5.938 5.838 5.867 18,015,632 -0.02(-0.35%)
Apr 21, 2017 5.875 5.887 5.830 5.887 18,330,226 +0.00(+0.07%)
Apr 20, 2017 5.912 5.914 5.855 5.883 8,425,622 +0.05(+0.91%)
Apr 19, 2017 5.855 5.873 5.814 5.830 11,959,783 -0.03(-0.55%)
Apr 18, 2017 5.851 5.891 5.832 5.863 14,927,933 -0.04(-0.76%)
Apr 17, 2017 5.903 5.924 5.883 5.907 19,652,966 +0.02(+0.35%)
Apr 13, 2017 5.985 6.029 5.887 5.887 43,416,816 -0.32(-5.11%)
Apr 12, 2017 6.131 6.208 6.111 6.204 21,378,416 +0.07(+1.13%)
Apr 11, 2017 6.160 6.170 6.095 6.135 12,175,194 -0.03(-0.53%)
Apr 10, 2017 6.082 6.178 6.062 6.168 21,217,686 -0.04(-0.65%)
Apr 07, 2017 6.200 6.235 6.180 6.208 8,479,969 -0.04(-0.59%)
Apr 06, 2017 6.241 6.261 6.229 6.245 8,259,550 +0.00(+0.00%)
Apr 05, 2017 6.241 6.257 6.200 6.245 10,651,263 -0.01(-0.19%)
Apr 04, 2017 6.261 6.306 6.239 6.257 14,515,157 -0.03(-0.52%)
Apr 03, 2017 6.395 6.412 6.245 6.290 18,113,708 -0.13(-2.09%)
Mar 31, 2017 6.387 6.473 6.367 6.424 10,079,400 +0.00(+0.00%)
Mar 30, 2017 6.395 6.432 6.389 6.424 9,928,214 +0.00(+0.00%)
Mar 29, 2017 6.404 6.444 6.377 6.424 9,952,778 +0.03(+0.51%)
Mar 28, 2017 6.404 6.420 6.351 6.391 11,045,361 -0.01(-0.19%)
Mar 27, 2017 6.404 6.408 6.355 6.404 8,833,481 +0.03(+0.51%)
Mar 24, 2017 6.371 6.416 6.357 6.371 9,930,000 -0.02(-0.25%)
Mar 23, 2017 6.387 6.444 6.375 6.387 11,697,819 +0.02(+0.38%)
Mar 22, 2017 6.326 6.367 6.294 6.363 9,860,661 +0.05(+0.77%)
Mar 21, 2017 6.367 6.412 6.302 6.314 15,080,910 +0.01(+0.13%)
Mar 20, 2017 6.302 6.345 6.241 6.306 16,426,243 +0.07(+1.11%)
Mar 17, 2017 6.424 6.436 6.200 6.237 38,735,968 -0.17(-2.73%)
Mar 16, 2017 6.391 6.469 6.351 6.412 21,437,936 +0.15(+2.34%)
Mar 15, 2017 6.253 6.290 6.188 6.265 10,887,516 -0.06(-0.96%)
Mar 14, 2017 6.338 6.347 6.277 6.326 12,325,384 -0.01(-0.19%)
Mar 13, 2017 6.355 6.375 6.306 6.338 16,750,560 +0.04(+0.58%)
Mar 10, 2017 6.212 6.306 6.208 6.302 13,625,626 +0.11(+1.84%)
Mar 09, 2017 6.115 6.192 6.072 6.188 19,154,608 +0.10(+1.67%)
Mar 08, 2017 6.099 6.135 6.070 6.086 13,953,822 -0.02(-0.40%)
Mar 07, 2017 6.147 6.168 6.082 6.111 27,564,608 -0.05(-0.86%)
Mar 06, 2017 6.221 6.249 6.131 6.164 20,760,502 -0.09(-1.43%)
Mar 03, 2017 6.253 6.290 6.212 6.253 10,742,349 +0.04(+0.65%)
Mar 02, 2017 6.184 6.245 6.160 6.212 8,768,113 -0.03(-0.52%)
Mar 01, 2017 6.257 6.257 6.200 6.245 13,079,409 +0.09(+1.45%)
Feb 28, 2017 6.208 6.216 6.151 6.155 11,737,566 -0.03(-0.46%)
Feb 27, 2017 6.196 6.200 6.155 6.184 10,368,292 +0.00(+0.00%)
Feb 24, 2017 6.139 6.184 6.117 6.184 8,396,980 +0.01(+0.13%)
Feb 23, 2017 6.188 6.221 6.168 6.176 11,485,684 +0.06(+1.00%)
Feb 22, 2017 6.090 6.168 6.078 6.115 20,400,620 -0.10(-1.64%)
Feb 21, 2017 6.135 6.216 6.127 6.216 18,332,930 +0.17(+2.76%)
Feb 17, 2017 6.050 6.050 6.050 0 -0.04(-0.73%)
Feb 16, 2017 6.168 6.196 6.078 6.095 10,499,469 +0.05(+0.87%)
Feb 15, 2017 6.050 6.101 6.038 6.042 14,738,392 -0.02(-0.34%)
Feb 14, 2017 6.001 6.082 5.977 6.062 22,374,564 +0.11(+1.77%)
Feb 13, 2017 5.989 5.997 5.944 5.956 17,879,008 +0.06(+1.03%)
Feb 10, 2017 5.928 5.968 5.891 5.895 18,024,016 -0.03(-0.48%)
Feb 09, 2017 5.737 5.954 5.781 5.924 31,629,028 +0.19(+3.26%)
Feb 08, 2017 5.708 5.745 5.639 5.737 21,329,894 +0.02(+0.28%)
Feb 07, 2017 5.672 5.745 5.664 5.720 23,924,242 +0.09(+1.59%)
Feb 06, 2017 5.643 5.684 5.611 5.631 17,382,292 -0.01(-0.22%)
Feb 03, 2017 5.607 5.659 5.607 5.643 11,183,108 +0.05(+0.95%)
Feb 02, 2017 5.655 5.672 5.568 5.590 40,286,692 +0.07(+1.18%)
Feb 01, 2017 5.672 5.692 5.456 5.525 32,139,030 -0.07(-1.31%)
Jan 31, 2017 5.562 5.607 5.521 5.598 22,053,446 -0.02(-0.29%)
Jan 30, 2017 5.708 5.737 5.598 5.615 28,502,756 -0.05(-0.93%)
Jan 27, 2017 5.676 5.727 5.643 5.668 28,023,348 +0.06(+1.09%)
Jan 26, 2017 5.696 5.698 5.594 5.607 18,567,558 -0.09(-1.50%)
Jan 25, 2017 5.749 5.765 5.668 5.692 27,749,808 -0.05(-0.85%)
Jan 24, 2017 5.753 5.781 5.700 5.741 18,612,624 +0.01(+0.21%)
Jan 23, 2017 5.834 5.840 5.725 5.729 31,601,976 -0.11(-1.88%)
Jan 20, 2017 5.830 5.863 5.798 5.838 8,897,706 -0.01(-0.21%)
Jan 19, 2017 5.879 5.897 5.830 5.851 10,474,957 -0.02(-0.35%)
Jan 18, 2017 5.895 5.907 5.851 5.871 18,273,710 -0.02(-0.35%)
Jan 17, 2017 5.871 5.907 5.851 5.891 16,511,148 -0.00(-0.07%)
Jan 13, 2017 5.895 5.895 5.895 0 -0.30(-4.92%)
Jan 12, 2017 6.221 6.253 6.135 6.200 15,813,367 +0.02(+0.39%)
Jan 11, 2017 6.017 6.188 6.017 6.176 30,947,790 +0.17(+2.77%)
Jan 10, 2017 6.021 6.082 6.005 6.009 27,127,494 -0.07(-1.20%)
Jan 09, 2017 5.981 6.115 5.968 6.082 23,518,264 +0.06(+0.94%)
Jan 06, 2017 5.981 6.042 5.879 6.025 33,332,672 -0.08(-1.33%)
Jan 05, 2017 6.119 6.143 6.078 6.107 14,668,392 -0.04(-0.73%)
Jan 04, 2017 6.038 6.188 6.038 6.151 14,870,917 +0.16(+2.65%)
Jan 03, 2017 6.009 6.025 5.948 5.993 9,502,945 -0.04(-0.61%)
Dec 30, 2016 6.029 6.029 6.029 0 +0.04(+0.61%)
Dec 29, 2016 5.985 6.021 5.964 5.993 4,158,880 +0.00(+0.07%)
Dec 28, 2016 6.025 6.029 5.981 5.989 6,541,898 -0.03(-0.54%)
Dec 27, 2016 6.013 6.046 6.009 6.021 2,822,333 +0.02(+0.41%)
Dec 23, 2016 5.997 5.997 5.997 0 -0.02(-0.34%)
Dec 22, 2016 5.985 6.038 5.928 6.017 7,159,035 -0.07(-1.14%)
Dec 21, 2016 6.058 6.086 6.034 6.086 6,089,658 +0.02(+0.27%)
Dec 20, 2016 6.061 6.078 6.042 6.070 7,882,130 +0.02(+0.40%)
Dec 19, 2016 6.066 6.086 6.034 6.046 5,050,131 -0.01(-0.20%)
Dec 16, 2016 6.095 6.129 6.017 6.058 12,503,112 +0.01(+0.13%)
Dec 15, 2016 6.034 6.101 6.025 6.050 7,729,977 +0.02(+0.27%)
Dec 14, 2016 6.086 6.103 6.021 6.034 7,629,616 -0.05(-0.87%)
Dec 13, 2016 6.005 6.115 6.005 6.086 10,398,141 +0.11(+1.84%)
Dec 12, 2016 5.968 5.989 5.912 5.977 6,250,990 -0.02(-0.27%)
Dec 09, 2016 6.034 6.058 5.985 5.993 13,736,327 -0.02(-0.27%)
Dec 08, 2016 6.050 6.062 5.981 6.009 9,800,118 -0.00(-0.07%)
Dec 07, 2016 5.908 6.038 5.899 6.013 12,239,965 +0.13(+2.21%)
Dec 06, 2016 5.891 5.891 5.836 5.883 7,350,059 +0.05(+0.91%)
Dec 05, 2016 5.838 5.907 5.828 5.830 10,987,831 +0.01(+0.21%)
Dec 02, 2016 5.798 5.842 5.757 5.818 9,110,058 +0.00(+0.00%)
Dec 01, 2016 5.924 5.928 5.806 5.818 15,420,555 -0.07(-1.17%)
Nov 30, 2016 5.932 5.983 5.883 5.887 14,216,501 -0.01(-0.14%)
Nov 29, 2016 5.916 5.924 5.867 5.895 7,912,595 -0.02(-0.41%)
Nov 28, 2016 6.017 6.017 5.912 5.920 17,124,506 +0.01(+0.21%)
Nov 25, 2016 5.928 5.973 5.883 5.907 9,476,229 +0.16(+2.83%)
Nov 23, 2016 5.745 5.745 5.745 0 +0.03(+0.50%)
Nov 22, 2016 5.659 5.745 5.635 5.716 18,492,980 +0.02(+0.43%)
Nov 21, 2016 5.647 5.696 5.586 5.692 14,168,674 +0.04(+0.79%)
Nov 18, 2016 5.708 5.773 5.637 5.647 24,383,018 -0.09(-1.49%)
Nov 17, 2016 5.741 5.769 5.708 5.733 12,716,260 -0.00(-0.07%)
Nov 16, 2016 5.757 5.765 5.704 5.737 17,051,884 +0.04(+0.79%)
Nov 15, 2016 5.830 5.830 5.684 5.692 28,951,386 -0.02(-0.43%)
Nov 14, 2016 5.830 5.830 5.655 5.716 29,897,864 -0.18(-3.10%)
Nov 11, 2016 5.786 5.912 5.769 5.899 19,392,714 +0.03(+0.48%)
Nov 10, 2016 5.891 5.903 5.810 5.871 23,815,388 -0.04(-0.69%)
Nov 09, 2016 6.066 6.066 5.846 5.912 42,037,336 -0.25(-4.09%)
Nov 08, 2016 6.188 6.204 6.139 6.164 10,571,481 -0.03(-0.53%)
Nov 07, 2016 6.208 6.237 6.168 6.196 10,770,806 +0.08(+1.33%)
Nov 04, 2016 6.082 6.164 6.068 6.115 13,759,108 +0.03(+0.53%)
Nov 03, 2016 6.115 6.127 6.070 6.082 9,114,443 -0.08(-1.32%)
Nov 02, 2016 6.176 6.186 6.107 6.164 5,761,327 -0.04(-0.66%)
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.