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

Sify Techs Ltd ADR (NQ: SIFY )

1.218 -0.002 (-0.20%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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 (%)
Jun 30, 2017 0.7056 0.7140 0.6949 0.6949 25,844 -0.02(-2.71%)
Jun 29, 2017 0.7026 0.7232 0.6950 0.7142 52,948 +0.00(+0.10%)
Jun 28, 2017 0.7127 0.7136 0.6849 0.7136 66,822 +0.01(+1.18%)
Jun 27, 2017 0.7142 0.7200 0.6849 0.7052 79,907 -0.01(-1.22%)
Jun 26, 2017 0.6981 0.7191 0.6981 0.7139 24,006 +0.01(+1.33%)
Jun 23, 2017 0.6773 0.7140 0.6764 0.7046 114,923 -0.02(-2.66%)
Jun 22, 2017 0.7534 0.7534 0.6849 0.7238 151,359 -0.03(-3.91%)
Jun 21, 2017 0.7633 0.7633 0.7436 0.7533 51,974 -0.02(-2.53%)
Jun 20, 2017 0.7485 0.7827 0.7457 0.7728 24,216 +0.02(+2.57%)
Jun 19, 2017 0.7338 0.8121 0.7338 0.7535 146,373 +0.00(+0.01%)
Jun 16, 2017 0.7436 0.7720 0.7436 0.7534 64,131 -0.01(-0.80%)
Jun 15, 2017 0.7436 0.7632 0.7436 0.7594 44,896 +0.00(+0.62%)
Jun 14, 2017 0.7544 0.7621 0.7534 0.7547 96,301 -0.00(-0.08%)
Jun 13, 2017 0.7683 0.7720 0.7539 0.7553 24,087 -0.01(-1.01%)
Jun 12, 2017 0.7641 0.7729 0.7534 0.7631 25,239 -0.02(-2.51%)
Jun 09, 2017 0.7915 0.7915 0.7632 0.7827 34,499 +0.01(+1.27%)
Jun 08, 2017 0.7676 0.7730 0.7534 0.7729 43,256 +0.02(+2.57%)
Jun 07, 2017 0.7534 0.7720 0.7515 0.7536 82,209 -0.01(-1.26%)
Jun 06, 2017 0.7922 0.8023 0.7632 0.7632 96,832 -0.04(-4.89%)
Jun 05, 2017 0.7827 0.8219 0.7559 0.8024 116,979 +0.00(+0.54%)
Jun 02, 2017 0.8062 0.8219 0.7827 0.7981 42,343 -0.00(-0.20%)
Jun 01, 2017 0.8034 0.8132 0.7849 0.7997 46,110 +0.02(+1.94%)
May 31, 2017 0.7836 0.8036 0.7714 0.7845 90,303 +0.01(+1.12%)
May 30, 2017 0.7749 0.8036 0.7654 0.7758 56,579 +0.00(+0.11%)
May 26, 2017 0.7792 0.7845 0.7657 0.7749 60,388 +0.00(+0.46%)
May 25, 2017 0.7462 0.7845 0.7462 0.7714 94,939 +0.02(+2.09%)
May 24, 2017 0.7774 0.7832 0.7521 0.7556 27,906 -0.02(-2.49%)
May 23, 2017 0.7917 0.7941 0.7558 0.7749 59,401 -0.01(-1.22%)
May 22, 2017 0.7654 0.8036 0.7654 0.7845 62,983 +0.01(+1.86%)
May 19, 2017 0.7891 0.7891 0.7558 0.7702 80,314 +0.01(+1.32%)
May 18, 2017 0.7558 0.8036 0.7558 0.7601 48,721 -0.02(-2.47%)
May 17, 2017 0.7846 0.8126 0.7655 0.7793 75,485 -0.03(-4.15%)
May 16, 2017 0.8324 0.8324 0.7654 0.8131 33,810 +0.00(+0.26%)
May 15, 2017 0.8324 0.8324 0.7462 0.8110 328,145 -0.02(-2.59%)
May 12, 2017 0.8427 0.8676 0.8232 0.8325 38,887 -0.02(-2.22%)
May 11, 2017 0.8611 0.8681 0.8036 0.8515 40,221 -0.01(-0.87%)
May 10, 2017 0.8389 0.8706 0.8324 0.8589 77,302 +0.03(+3.20%)
May 09, 2017 0.8228 0.8478 0.8228 0.8324 19,920 +0.00(+0.00%)
May 08, 2017 0.8132 0.8324 0.8036 0.8324 39,155 +0.02(+2.34%)
May 05, 2017 0.8316 0.8324 0.8036 0.8133 47,310 +0.02(+2.41%)
May 04, 2017 0.8228 0.8323 0.7941 0.7942 55,401 -0.03(-3.48%)
May 03, 2017 0.8132 0.8601 0.7970 0.8228 110,439 -0.04(-4.44%)
May 02, 2017 0.8610 0.8773 0.8420 0.8611 39,377 +0.01(+1.09%)
May 01, 2017 0.8515 0.8782 0.8515 0.8518 21,895 -0.01(-1.10%)
Apr 28, 2017 0.8699 0.8801 0.8567 0.8612 24,954 -0.02(-2.15%)
Apr 27, 2017 0.8611 0.8880 0.8611 0.8802 61,353 +0.02(+2.22%)
Apr 26, 2017 0.8802 0.8946 0.8515 0.8611 83,431 -0.03(-3.23%)
Apr 25, 2017 0.8898 0.9089 0.8638 0.8898 53,111 +0.00(+0.00%)
Apr 24, 2017 0.9375 0.9375 0.8419 0.8898 156,665 -0.03(-3.13%)
Apr 21, 2017 0.8419 0.9363 0.8419 0.9185 255,393 +0.08(+9.09%)
Apr 20, 2017 0.8419 0.8563 0.8419 0.8419 33,048 -0.01(-0.91%)
Apr 19, 2017 0.8514 0.8563 0.8419 0.8497 64,868 -0.00(-0.49%)
Apr 18, 2017 0.8563 0.8563 0.8369 0.8539 8,592 +0.01(+1.42%)
Apr 17, 2017 0.8544 0.8563 0.8324 0.8419 12,967 -0.01(-0.97%)
Apr 13, 2017 0.8324 0.8544 0.8324 0.8501 22,346 +0.01(+1.26%)
Apr 12, 2017 0.8602 0.8611 0.8237 0.8395 18,758 -0.02(-2.50%)
Apr 11, 2017 0.8611 0.8611 0.8419 0.8611 22,380 +0.00(+0.00%)
Apr 10, 2017 0.8611 0.8611 0.8419 0.8611 10,811 +0.01(+1.36%)
Apr 07, 2017 0.8419 0.8706 0.8381 0.8495 9,981 +0.01(+0.90%)
Apr 06, 2017 0.8611 0.8611 0.8419 0.8419 30,671 -0.01(-1.12%)
Apr 05, 2017 0.8419 0.8706 0.8419 0.8515 18,916 +0.01(+1.14%)
Apr 04, 2017 0.8381 0.8611 0.8381 0.8419 16,999 +0.00(+0.00%)
Apr 03, 2017 0.8706 0.8761 0.8419 0.8419 37,875 -0.02(-2.22%)
Mar 31, 2017 0.8324 0.8650 0.8324 0.8611 16,488 +0.01(+1.12%)
Mar 30, 2017 0.8324 0.8761 0.8324 0.8515 27,699 -0.01(-1.11%)
Mar 29, 2017 0.8611 0.8802 0.8597 0.8611 67,733 -0.01(-0.87%)
Mar 28, 2017 0.8802 0.8874 0.8614 0.8686 16,368 -0.02(-2.11%)
Mar 27, 2017 0.8832 0.8874 0.8706 0.8874 27,323 +0.01(+1.37%)
Mar 24, 2017 0.8649 0.8898 0.8611 0.8754 23,741 -0.01(-1.08%)
Mar 23, 2017 0.8993 0.8993 0.8442 0.8850 25,450 -0.01(-1.60%)
Mar 22, 2017 0.8993 0.8993 0.8611 0.8993 40,197 +0.02(+2.07%)
Mar 21, 2017 0.8957 0.8993 0.8706 0.8810 52,106 +0.00(+0.10%)
Mar 20, 2017 0.8611 0.8898 0.8419 0.8802 72,839 +0.02(+2.12%)
Mar 17, 2017 0.8515 0.8898 0.8257 0.8619 22,119 +0.01(+1.22%)
Mar 16, 2017 0.8324 0.8898 0.8036 0.8515 115,720 +0.02(+2.30%)
Mar 15, 2017 0.8132 0.8507 0.7960 0.8324 60,984 +0.03(+3.57%)
Mar 14, 2017 0.8706 0.8706 0.7941 0.8036 29,588 -0.05(-5.48%)
Mar 13, 2017 0.8132 0.8591 0.8132 0.8502 18,898 +0.04(+4.48%)
Mar 10, 2017 0.8132 0.8556 0.8132 0.8138 32,941 -0.01(-1.09%)
Mar 09, 2017 0.8407 0.8515 0.8132 0.8228 16,720 -0.01(-1.15%)
Mar 08, 2017 0.8419 0.8461 0.8324 0.8324 5,100 -0.01(-1.14%)
Mar 07, 2017 0.8419 0.8732 0.8419 0.8419 32,565 -0.01(-1.12%)
Mar 06, 2017 0.8477 0.8802 0.8419 0.8515 18,590 +0.00(+0.56%)
Mar 03, 2017 0.8539 0.8872 0.8467 0.8467 25,793 -0.01(-0.84%)
Mar 02, 2017 0.8706 0.8967 0.8539 0.8539 33,129 -0.01(-0.97%)
Mar 01, 2017 0.8898 0.8993 0.8611 0.8622 31,417 -0.03(-3.10%)
Feb 28, 2017 0.8898 0.8969 0.8611 0.8898 56,886 +0.03(+3.36%)
Feb 27, 2017 0.8419 0.8969 0.8419 0.8609 37,479 +0.02(+2.25%)
Feb 24, 2017 0.8515 0.8706 0.8419 0.8419 42,711 -0.02(-2.22%)
Feb 23, 2017 0.8898 0.8993 0.8611 0.8611 27,525 -0.03(-3.23%)
Feb 22, 2017 0.8977 0.9009 0.8611 0.8898 70,354 +0.00(+0.00%)
Feb 21, 2017 0.8898 0.9376 0.8898 0.8898 91,824 -0.01(-1.35%)
Feb 17, 2017 0.9019 0.9019 0.9019 0 +0.03(+3.59%)
Feb 16, 2017 0.8898 0.8991 0.8433 0.8706 26,783 -0.00(-0.56%)
Feb 15, 2017 0.8611 0.8801 0.8419 0.8755 88,377 +0.01(+1.71%)
Feb 14, 2017 0.8434 0.8802 0.8429 0.8608 13,754 -0.01(-1.08%)
Feb 13, 2017 0.8611 0.8706 0.8419 0.8701 34,404 +0.02(+2.19%)
Feb 10, 2017 0.8737 0.8737 0.8419 0.8515 41,950 -0.01(-1.11%)
Feb 09, 2017 0.8754 0.8802 0.8419 0.8611 16,238 +0.00(+0.27%)
Feb 08, 2017 0.8419 0.8898 0.8419 0.8588 33,800 +0.02(+2.00%)
Feb 07, 2017 0.8561 0.8802 0.8333 0.8419 9,111 -0.03(-3.21%)
Feb 06, 2017 0.8898 0.8898 0.8155 0.8699 69,429 +0.01(+1.28%)
Feb 03, 2017 0.8706 0.8706 0.8151 0.8589 69,754 +0.02(+2.01%)
Feb 02, 2017 0.8611 0.8611 0.8142 0.8419 59,465 +0.01(+1.17%)
Feb 01, 2017 0.8802 0.8984 0.8132 0.8322 58,101 -0.05(-5.46%)
Jan 31, 2017 0.8419 0.9271 0.8161 0.8802 98,101 +0.01(+1.10%)
Jan 30, 2017 0.9278 0.9361 0.8611 0.8706 78,665 -0.02(-2.20%)
Jan 27, 2017 0.9159 0.9376 0.8802 0.8902 138,863 -0.04(-4.07%)
Jan 26, 2017 0.9089 0.9376 0.9089 0.9280 50,582 +0.03(+2.92%)
Jan 25, 2017 0.9567 0.9567 0.9013 0.9017 180,059 +0.00(+0.27%)
Jan 24, 2017 0.9169 0.9287 0.8611 0.8993 78,323 -0.00(-0.03%)
Jan 23, 2017 0.9089 0.9472 0.8630 0.8996 114,175 +0.01(+1.11%)
Jan 20, 2017 0.8706 1.014 0.8343 0.8898 1,004,815 +0.06(+6.90%)
Jan 19, 2017 0.7843 0.8802 0.7462 0.8324 196,107 +0.09(+12.26%)
Jan 18, 2017 0.7558 0.7753 0.7367 0.7415 69,192 -0.01(-1.90%)
Jan 17, 2017 0.7271 0.7558 0.7271 0.7558 44,728 +0.02(+3.00%)
Jan 13, 2017 0.7338 0.7338 0.7338 0 -0.02(-2.91%)
Jan 12, 2017 0.7647 0.7654 0.7271 0.7558 48,892 +0.00(+0.64%)
Jan 11, 2017 0.7654 0.7654 0.7367 0.7510 48,676 -0.00(-0.63%)
Jan 10, 2017 0.7271 0.7654 0.7271 0.7558 49,871 +0.03(+3.95%)
Jan 09, 2017 0.7386 0.7629 0.7271 0.7271 20,215 -0.02(-2.56%)
Jan 06, 2017 0.7845 0.7845 0.7271 0.7462 77,432 -0.04(-4.84%)
Jan 05, 2017 0.7654 0.7845 0.7654 0.7842 63,673 +0.02(+2.46%)
Jan 04, 2017 0.7574 0.7654 0.7271 0.7654 95,606 +0.02(+3.09%)
Jan 03, 2017 0.6984 0.7845 0.6984 0.7424 68,172 +0.04(+6.30%)
Dec 30, 2016 0.6984 0.6984 0.6984 0 -0.05(-6.41%)
Dec 29, 2016 0.7367 0.7845 0.7366 0.7462 96,252 -0.01(-1.27%)
Dec 28, 2016 0.7462 0.7836 0.7368 0.7558 73,567 +0.02(+2.60%)
Dec 27, 2016 0.7175 0.7845 0.7175 0.7367 204,083 +0.03(+4.05%)
Dec 23, 2016 0.7080 0.7080 0.7080 0 +0.01(+1.37%)
Dec 22, 2016 0.7367 0.7462 0.6793 0.6984 164,675 -0.06(-8.50%)
Dec 21, 2016 0.7654 0.7845 0.7558 0.7633 89,594 -0.00(-0.28%)
Dec 20, 2016 0.7610 0.8132 0.7558 0.7654 211,104 -0.01(-1.25%)
Dec 19, 2016 0.7749 0.7941 0.7674 0.7750 83,818 -0.00(-0.11%)
Dec 16, 2016 0.7941 0.8036 0.7736 0.7759 193,092 -0.03(-3.34%)
Dec 15, 2016 0.7989 0.8036 0.7941 0.8027 76,507 -0.00(-0.12%)
Dec 14, 2016 0.8115 0.8262 0.7989 0.8036 124,633 -0.02(-2.33%)
Dec 13, 2016 0.8324 0.8419 0.8036 0.8228 61,025 +0.00(+0.01%)
Dec 12, 2016 0.8228 0.8419 0.8132 0.8227 39,063 -0.00(-0.01%)
Dec 09, 2016 0.8244 0.8419 0.8228 0.8228 34,788 -0.01(-1.15%)
Dec 08, 2016 0.8324 0.8610 0.8228 0.8324 68,602 -0.03(-3.33%)
Dec 07, 2016 0.8611 0.8611 0.8228 0.8611 93,869 +0.00(+0.00%)
Dec 06, 2016 0.8611 0.8611 0.8500 0.8611 32,476 +0.02(+2.27%)
Dec 05, 2016 0.8515 0.8991 0.8419 0.8419 77,142 -0.02(-2.22%)
Dec 02, 2016 0.8629 0.9089 0.8419 0.8611 41,966 -0.01(-1.29%)
Dec 01, 2016 0.8883 0.8898 0.8419 0.8723 95,028 -0.01(-1.37%)
Nov 30, 2016 0.8802 0.9089 0.8706 0.8845 30,931 +0.00(+0.54%)
Nov 29, 2016 0.8987 0.9090 0.8036 0.8797 107,629 -0.03(-3.23%)
Nov 28, 2016 0.9185 0.9373 0.8931 0.9091 23,146 -0.01(-1.02%)
Nov 25, 2016 0.9201 0.9201 0.8898 0.9185 30,296 -0.01(-1.42%)
Nov 23, 2016 0.9317 0.9317 0.9317 0 +0.00(+0.39%)
Nov 22, 2016 0.9280 0.9565 0.9280 0.9280 86,700 -0.03(-3.00%)
Nov 21, 2016 0.9567 0.9567 0.9280 0.9567 16,284 +0.00(+0.00%)
Nov 18, 2016 0.9237 0.9567 0.9237 0.9567 56,267 +0.04(+4.00%)
Nov 17, 2016 0.9185 0.9376 0.8898 0.9199 197,457 +0.00(+0.15%)
Nov 16, 2016 0.9376 0.9376 0.9089 0.9186 52,096 -0.01(-0.78%)
Nov 15, 2016 0.9472 0.9472 0.9089 0.9257 96,627 -0.02(-2.26%)
Nov 14, 2016 0.9398 0.9854 0.9376 0.9472 57,575 -0.00(-0.18%)
Nov 11, 2016 0.9519 0.9567 0.9376 0.9489 37,220 -0.01(-0.82%)
Nov 10, 2016 0.9806 0.9821 0.9663 0.9567 29,196 -0.03(-2.57%)
Nov 09, 2016 0.9663 0.9820 0.9567 0.9820 9,801 +0.02(+1.62%)
Nov 08, 2016 0.9567 0.9759 0.9567 0.9663 23,317 +0.00(+0.00%)
Nov 07, 2016 0.9663 0.9950 0.9567 0.9663 22,477 +0.00(+0.01%)
Nov 04, 2016 0.9663 0.9854 0.9567 0.9662 26,137 -0.00(-0.01%)
Nov 03, 2016 0.9567 0.9663 0.9567 0.9663 37,610 +0.01(+0.80%)
Nov 02, 2016 0.9663 0.9854 0.9567 0.9586 27,026 -0.02(-1.76%)
Nov 01, 2016 0.9854 0.9950 0.9663 0.9759 20,443 -0.02(-1.92%)
Oct 31, 2016 1.033 1.033 0.9759 0.9950 37,236 -0.01(-0.95%)
Oct 28, 2016 1.005 1.014 0.9950 1.005 15,820 +0.00(+0.00%)
Oct 27, 2016 1.014 1.014 1.005 1.005 38,202 -0.01(-0.94%)
Oct 26, 2016 1.014 1.033 1.014 1.014 7,365 +0.00(+0.00%)
Oct 25, 2016 1.033 1.043 1.014 1.014 14,777 -0.01(-0.93%)
Oct 24, 2016 1.033 1.035 1.024 1.024 29,017 +0.00(+0.00%)
Oct 21, 2016 1.043 1.043 1.024 1.024 23,968 +0.00(+0.00%)
Oct 20, 2016 1.024 1.081 1.024 1.024 46,525 -0.03(-2.73%)
Oct 19, 2016 1.100 1.100 1.033 1.052 124,247 +0.00(+0.00%)
Oct 18, 2016 1.033 1.052 1.014 1.052 36,707 +0.04(+3.77%)
Oct 17, 2016 1.024 1.052 1.014 1.014 16,866 -0.02(-1.85%)
Oct 14, 2016 1.033 1.043 1.024 1.033 27,876 -0.01(-0.92%)
Oct 13, 2016 1.033 1.043 1.022 1.043 16,849 +0.00(+0.00%)
Oct 12, 2016 1.049 1.049 1.033 1.043 40,944 +0.01(+0.93%)
Oct 11, 2016 1.033 1.052 1.033 1.033 31,022 -0.01(-0.92%)
Oct 10, 2016 1.033 1.043 1.033 1.043 38,315 +0.00(+0.00%)
Oct 07, 2016 1.043 1.052 1.016 1.043 8,788 +0.00(+0.00%)
Oct 06, 2016 1.062 1.072 1.033 1.043 4,989 -0.01(-0.91%)
Oct 05, 2016 1.033 1.062 1.033 1.052 6,238 +0.01(+1.35%)
Oct 04, 2016 1.043 1.072 1.033 1.038 84,840 -0.00(-0.42%)
Oct 03, 2016 0.9854 1.052 0.9854 1.043 55,719 +0.07(+6.86%)
Sep 30, 2016 1.020 1.020 0.9759 0.9759 61,758 -0.02(-1.92%)
Sep 29, 2016 1.005 1.024 0.9950 0.9950 39,790 -0.01(-0.95%)
Sep 28, 2016 1.033 1.033 1.005 1.005 30,372 -0.03(-2.78%)
Sep 27, 2016 1.005 1.052 1.005 1.033 25,103 +0.03(+2.86%)
Sep 26, 2016 1.005 1.043 1.005 1.005 39,906 +0.00(+0.00%)
Sep 23, 2016 1.024 1.052 1.005 1.005 84,360 -0.05(-4.81%)
Sep 22, 2016 1.049 1.062 1.033 1.055 30,786 -0.00(-0.38%)
Sep 21, 2016 1.033 1.072 1.033 1.059 31,559 +0.00(+0.20%)
Sep 20, 2016 1.033 1.070 1.033 1.057 25,783 +0.01(+1.38%)
Sep 19, 2016 1.033 1.043 1.033 1.043 21,692 +0.01(+0.93%)
Sep 16, 2016 1.056 1.056 1.033 1.033 19,751 -0.01(-1.37%)
Sep 15, 2016 1.043 1.052 1.028 1.048 31,294 +0.02(+2.34%)
Sep 14, 2016 1.014 1.050 1.014 1.024 23,491 +0.00(+0.00%)
Sep 13, 2016 1.024 1.055 1.024 1.024 25,302 +0.00(+0.00%)
Sep 12, 2016 1.024 1.033 1.024 1.024 78,021 -0.02(-1.83%)
Sep 09, 2016 1.052 1.072 1.043 1.043 13,087 -0.01(-0.91%)
Sep 08, 2016 1.043 1.072 1.043 1.052 25,995 -0.01(-0.90%)
Sep 07, 2016 1.062 1.072 1.052 1.062 42,838 -0.01(-0.89%)
Sep 06, 2016 1.071 1.072 1.052 1.072 109,569 +0.00(+0.30%)
Sep 02, 2016 1.052 1.068 1.068 1.068 76,824 +0.01(+0.60%)
Sep 01, 2016 1.062 1.072 1.052 1.062 4,822 -0.01(-0.89%)
Aug 31, 2016 1.033 1.072 1.033 1.072 11,941 +0.04(+3.70%)
Aug 30, 2016 1.024 1.062 1.024 1.033 76,019 +0.00(+0.00%)
Aug 29, 2016 1.072 1.072 1.033 1.033 64,629 -0.04(-3.47%)
Aug 26, 2016 1.095 1.100 1.061 1.070 7,314 -0.01(-0.99%)
Aug 25, 2016 1.062 1.100 1.052 1.081 9,910 +0.00(+0.00%)
Aug 24, 2016 1.110 1.110 1.072 1.081 19,151 -0.03(-2.50%)
Aug 23, 2016 1.062 1.110 1.062 1.109 15,552 +0.03(+2.57%)
Aug 22, 2016 1.119 1.119 1.062 1.081 45,190 -0.04(-3.42%)
Aug 19, 2016 1.110 1.148 1.024 1.119 197,739 +0.03(+2.63%)
Aug 18, 2016 1.072 1.110 1.072 1.091 109,359 +0.03(+2.70%)
Aug 17, 2016 1.062 1.072 1.014 1.062 35,518 +0.04(+3.74%)
Aug 16, 2016 1.033 1.062 1.014 1.024 27,448 -0.05(-4.46%)
Aug 15, 2016 1.052 1.072 1.052 1.072 6,818 +0.01(+0.68%)
Aug 12, 2016 1.052 1.091 1.052 1.064 75,211 -0.01(-0.68%)
Aug 11, 2016 1.033 1.091 1.033 1.072 25,847 +0.01(+0.90%)
Aug 10, 2016 1.062 1.091 1.043 1.062 4,625 -0.02(-1.64%)
Aug 09, 2016 1.081 1.100 1.033 1.080 38,495 -0.01(-1.01%)
Aug 08, 2016 1.100 1.100 1.081 1.091 12,172 +0.00(+0.00%)
Aug 05, 2016 1.081 1.091 1.062 1.091 27,998 +0.01(+0.89%)
Aug 04, 2016 1.069 1.100 1.033 1.081 28,970 -0.01(-0.87%)
Aug 03, 2016 1.052 1.100 1.005 1.091 87,984 +0.06(+5.54%)
Aug 02, 2016 1.033 1.054 1.033 1.033 18,184 -0.01(-0.91%)
Aug 01, 2016 1.081 1.081 1.014 1.043 63,302 -0.02(-1.80%)
Jul 29, 2016 1.081 1.091 1.062 1.062 51,528 -0.01(-0.89%)
Jul 28, 2016 1.081 1.091 1.062 1.072 4,877 -0.01(-0.89%)
Jul 27, 2016 1.052 1.091 1.052 1.081 21,991 +0.02(+1.80%)
Jul 26, 2016 1.091 1.110 1.044 1.062 20,832 +0.00(+0.00%)
Jul 25, 2016 1.052 1.110 1.005 1.062 102,392 +0.01(+0.91%)
Jul 22, 2016 1.100 1.100 1.052 1.052 30,047 -0.05(-4.35%)
Jul 21, 2016 1.100 1.110 1.052 1.100 57,957 +0.00(+0.00%)
Jul 20, 2016 1.110 1.129 1.072 1.100 57,988 +0.00(+0.00%)
Jul 19, 2016 1.110 1.129 1.033 1.100 120,479 +0.00(+0.00%)
Jul 18, 2016 1.081 1.110 1.063 1.100 32,942 +0.03(+2.68%)
Jul 15, 2016 1.072 1.081 1.056 1.072 24,726 +0.01(+0.90%)
Jul 14, 2016 1.072 1.091 1.043 1.062 34,999 +0.01(+0.91%)
Jul 13, 2016 1.014 1.091 0.9759 1.052 172,434 +0.03(+2.80%)
Jul 12, 2016 1.024 1.052 1.014 1.024 10,539 +0.00(+0.00%)
Jul 11, 2016 1.033 1.062 1.014 1.024 63,989 -0.02(-1.83%)
Jul 08, 2016 1.072 1.062 1.062 1.043 37,028 -0.02(-1.80%)
Jul 07, 2016 1.038 1.091 1.033 1.062 10,049 +0.00(+0.00%)
Jul 05, 2016 1.052 1.062 1.014 1.062 17,707 -0.00(-0.33%)
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.