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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.05(+2.82%)
Dec 28, 2017 1.693 1.722 1.585 1.702 145,042 -0.01(-0.57%)
Dec 27, 2017 1.781 1.781 1.673 1.712 181,486 -0.04(-2.23%)
Dec 26, 2017 1.683 1.761 1.673 1.751 165,115 +0.07(+4.07%)
Dec 22, 2017 1.712 1.756 1.565 1.683 316,773 -0.06(-3.37%)
Dec 21, 2017 1.810 1.908 1.702 1.742 647,690 -0.06(-3.26%)
Dec 20, 2017 1.585 1.810 1.585 1.800 645,539 +0.22(+13.58%)
Dec 19, 2017 1.565 1.595 1.546 1.585 197,947 +0.03(+1.89%)
Dec 18, 2017 1.556 1.605 1.537 1.556 89,968 +0.01(+0.63%)
Dec 15, 2017 1.565 1.602 1.526 1.546 211,878 +0.01(+0.64%)
Dec 14, 2017 1.565 1.565 1.507 1.536 187,696 +0.03(+1.95%)
Dec 13, 2017 1.507 1.574 1.497 1.507 77,890 +0.00(+0.00%)
Dec 12, 2017 1.663 1.664 1.487 1.507 433,542 -0.12(-7.44%)
Dec 11, 2017 1.605 1.712 1.564 1.628 405,048 +0.08(+5.13%)
Dec 08, 2017 1.526 1.565 1.526 1.548 48,870 +0.02(+1.44%)
Dec 07, 2017 1.477 1.556 1.477 1.526 98,423 +0.04(+2.63%)
Dec 06, 2017 1.477 1.565 1.477 1.487 212,089 +0.01(+0.66%)
Dec 05, 2017 1.468 1.546 1.468 1.477 284,789 +0.01(+0.67%)
Dec 04, 2017 1.507 1.553 1.468 1.468 270,899 -0.04(-2.60%)
Dec 01, 2017 1.634 1.654 1.449 1.507 385,842 -0.12(-7.23%)
Nov 30, 2017 1.673 1.722 1.595 1.624 171,413 -0.07(-4.05%)
Nov 29, 2017 1.849 1.869 1.624 1.693 353,761 -0.16(-8.47%)
Nov 28, 2017 1.869 1.888 1.565 1.849 750,623 -0.01(-0.53%)
Nov 27, 2017 1.614 1.869 1.585 1.859 1,328,923 +0.29(+18.75%)
Nov 24, 2017 1.507 1.614 1.487 1.565 347,427 +0.08(+5.61%)
Nov 22, 2017 1.477 1.521 1.468 1.482 28,202 +0.01(+1.00%)
Nov 21, 2017 1.497 1.552 1.448 1.468 107,491 -0.06(-3.85%)
Nov 20, 2017 1.468 1.565 1.465 1.526 172,093 +0.06(+4.00%)
Nov 17, 2017 1.389 1.468 1.382 1.468 133,586 +0.09(+6.38%)
Nov 16, 2017 1.448 1.448 1.370 1.380 201,271 -0.07(-4.73%)
Nov 15, 2017 1.458 1.468 1.410 1.448 40,183 -0.01(-0.67%)
Nov 14, 2017 1.487 1.487 1.419 1.458 154,758 -0.01(-0.67%)
Nov 13, 2017 1.468 1.477 1.428 1.468 64,938 +0.03(+2.04%)
Nov 10, 2017 1.477 1.477 1.429 1.438 58,377 +0.01(+0.69%)
Nov 09, 2017 1.468 1.468 1.380 1.428 85,104 +0.04(+2.69%)
Nov 08, 2017 1.419 1.438 1.380 1.391 104,206 -0.05(-3.28%)
Nov 07, 2017 1.497 1.507 1.409 1.438 101,528 -0.08(-5.16%)
Nov 06, 2017 1.585 1.605 1.443 1.517 192,504 -0.03(-1.90%)
Nov 03, 2017 1.487 1.565 1.468 1.546 206,032 +0.08(+5.33%)
Nov 02, 2017 1.419 1.497 1.370 1.468 264,157 +0.07(+4.90%)
Nov 01, 2017 1.350 1.419 1.350 1.399 175,286 +0.03(+2.14%)
Oct 31, 2017 1.409 1.419 1.350 1.370 53,547 -0.05(-3.45%)
Oct 30, 2017 1.389 1.419 1.331 1.419 150,923 +0.03(+2.11%)
Oct 27, 2017 1.370 1.448 1.350 1.389 249,051 -0.01(-0.70%)
Oct 26, 2017 1.546 1.546 1.389 1.399 382,925 -0.12(-7.74%)
Oct 25, 2017 1.565 1.587 1.487 1.517 219,985 +0.02(+1.31%)
Oct 24, 2017 1.536 1.624 1.468 1.497 454,343 -0.02(-1.29%)
Oct 23, 2017 1.565 1.565 1.497 1.517 303,453 -0.07(-4.32%)
Oct 20, 2017 1.605 1.722 1.546 1.585 344,983 -0.02(-1.22%)
Oct 19, 2017 1.634 1.634 1.565 1.605 185,286 +0.00(+0.00%)
Oct 18, 2017 1.614 1.644 1.565 1.605 170,595 -0.02(-1.20%)
Oct 17, 2017 1.624 1.682 1.585 1.624 205,422 -0.03(-1.78%)
Oct 16, 2017 1.565 1.732 1.487 1.654 568,197 +0.17(+11.18%)
Oct 13, 2017 1.820 1.849 1.487 1.487 955,168 -0.35(-19.15%)
Oct 12, 2017 1.937 1.967 1.810 1.839 304,611 -0.11(-5.53%)
Oct 11, 2017 1.957 2.025 1.888 1.947 729,647 +0.03(+1.53%)
Oct 10, 2017 1.849 1.957 1.810 1.918 559,775 +0.08(+4.26%)
Oct 09, 2017 1.742 2.123 1.663 1.839 1,873,493 +0.21(+12.58%)
Oct 06, 2017 1.468 1.654 1.410 1.634 825,760 +0.22(+15.17%)
Oct 05, 2017 1.419 1.419 1.380 1.419 151,084 +0.05(+3.57%)
Oct 04, 2017 1.428 1.428 1.360 1.370 104,896 -0.01(-0.48%)
Oct 03, 2017 1.428 1.457 1.340 1.376 193,462 -0.04(-2.98%)
Oct 02, 2017 1.340 1.428 1.301 1.419 298,313 +0.11(+8.21%)
Sep 29, 2017 1.272 1.349 1.272 1.311 103,001 +0.03(+2.29%)
Sep 28, 2017 1.321 1.370 1.223 1.282 168,436 -0.03(-2.24%)
Sep 27, 2017 1.213 1.340 1.204 1.311 260,365 +0.09(+7.21%)
Sep 26, 2017 1.272 1.292 1.174 1.223 162,819 -0.04(-2.95%)
Sep 25, 2017 1.223 1.321 1.213 1.260 347,846 +0.13(+11.03%)
Sep 22, 2017 1.096 1.174 1.076 1.135 263,431 -0.02(-1.70%)
Sep 21, 2017 1.272 1.295 1.115 1.155 524,819 -0.16(-11.94%)
Sep 20, 2017 1.458 1.460 1.223 1.311 855,527 -0.12(-8.22%)
Sep 19, 2017 1.223 1.507 1.213 1.428 2,175,081 +0.25(+21.67%)
Sep 18, 2017 1.066 1.174 1.057 1.174 484,923 +0.12(+11.11%)
Sep 15, 2017 0.9784 1.066 0.9784 1.057 194,944 +0.06(+5.88%)
Sep 14, 2017 0.9099 1.018 0.9099 0.9980 226,554 +0.06(+6.33%)
Sep 13, 2017 0.9001 0.9491 0.8317 0.9386 275,058 +0.04(+4.85%)
Sep 12, 2017 0.8757 0.9001 0.8757 0.8952 30,229 +0.02(+2.80%)
Sep 11, 2017 0.8757 0.9000 0.8708 0.8708 14,557 -0.01(-1.52%)
Sep 08, 2017 0.8708 0.8842 0.8708 0.8842 15,854 +0.01(+1.54%)
Sep 07, 2017 0.8808 0.8904 0.8610 0.8708 15,423 -0.03(-3.26%)
Sep 06, 2017 0.8414 0.9099 0.8317 0.9001 16,424 +0.06(+6.98%)
Sep 05, 2017 0.8610 0.8776 0.8317 0.8414 69,423 -0.02(-2.24%)
Sep 01, 2017 0.8610 0.9099 0.8337 0.8607 100,743 -0.03(-3.12%)
Aug 31, 2017 0.9100 0.9100 0.8610 0.8884 45,498 -0.02(-2.10%)
Aug 30, 2017 0.9050 0.9197 0.9022 0.9075 49,520 -0.01(-1.34%)
Aug 29, 2017 0.9066 0.9295 0.8904 0.9198 83,818 +0.02(+2.18%)
Aug 28, 2017 0.8610 0.9099 0.8576 0.9001 184,911 +0.05(+5.73%)
Aug 25, 2017 0.8414 0.8806 0.8414 0.8513 92,827 +0.01(+1.17%)
Aug 24, 2017 0.8316 0.8414 0.8219 0.8414 17,369 +0.02(+2.37%)
Aug 23, 2017 0.8219 0.8414 0.8219 0.8220 38,716 -0.01(-1.16%)
Aug 22, 2017 0.8209 0.8610 0.8209 0.8317 90,629 +0.02(+2.08%)
Aug 21, 2017 0.8209 0.8209 0.8023 0.8147 38,468 +0.00(+0.04%)
Aug 18, 2017 0.7838 0.8219 0.7838 0.8144 42,309 +0.02(+2.77%)
Aug 17, 2017 0.7827 0.8219 0.7827 0.7925 156,110 -0.01(-1.22%)
Aug 16, 2017 0.7908 0.8023 0.7729 0.8023 65,800 +0.02(+2.71%)
Aug 15, 2017 0.7852 0.7852 0.7690 0.7812 26,410 -0.00(-0.20%)
Aug 14, 2017 0.7853 0.7925 0.7632 0.7827 21,023 -0.01(-1.23%)
Aug 11, 2017 0.7712 0.8023 0.7632 0.7925 22,995 +0.03(+3.85%)
Aug 10, 2017 0.7986 0.8023 0.7358 0.7632 58,713 -0.03(-3.70%)
Aug 09, 2017 0.8023 0.8023 0.7827 0.7925 47,995 -0.01(-1.23%)
Aug 08, 2017 0.7911 0.8219 0.7827 0.8024 194,872 +0.02(+2.51%)
Aug 07, 2017 0.7707 0.7827 0.7707 0.7827 57,475 +0.02(+2.70%)
Aug 04, 2017 0.8023 0.8023 0.7436 0.7622 51,729 -0.00(-0.13%)
Aug 03, 2017 0.7818 0.7818 0.7632 0.7632 8,824 -0.02(-2.13%)
Aug 02, 2017 0.7988 0.8150 0.7729 0.7798 29,850 -0.01(-1.35%)
Aug 01, 2017 0.7827 0.7925 0.7741 0.7905 25,628 +0.01(+0.99%)
Jul 31, 2017 0.8023 0.8219 0.7729 0.7827 84,567 +0.01(+1.25%)
Jul 28, 2017 0.8219 0.8219 0.7730 0.7730 84,038 -0.05(-5.93%)
Jul 27, 2017 0.8219 0.8512 0.7925 0.8218 79,938 +0.01(+0.84%)
Jul 26, 2017 0.8219 0.8445 0.7925 0.8149 33,135 -0.01(-0.85%)
Jul 25, 2017 0.8610 0.8801 0.8150 0.8219 118,300 -0.02(-2.33%)
Jul 24, 2017 0.7925 0.9001 0.7925 0.8414 331,503 +0.05(+5.94%)
Jul 21, 2017 0.8121 0.8121 0.7741 0.7943 43,109 -0.02(-2.06%)
Jul 20, 2017 0.8219 0.8219 0.7632 0.8110 24,625 +0.01(+1.09%)
Jul 19, 2017 0.7436 0.8121 0.7241 0.8023 88,929 +0.07(+9.33%)
Jul 18, 2017 0.7084 0.7423 0.7084 0.7338 34,376 -0.01(-1.96%)
Jul 17, 2017 0.6849 0.7632 0.6849 0.7485 69,324 +0.04(+6.25%)
Jul 14, 2017 0.7178 0.7240 0.6947 0.7045 54,967 -0.00(-0.68%)
Jul 13, 2017 0.7338 0.7338 0.6917 0.7093 49,983 -0.02(-3.35%)
Jul 12, 2017 0.6959 0.7411 0.6947 0.7338 35,619 +0.04(+5.63%)
Jul 11, 2017 0.7045 0.7142 0.6947 0.6947 35,415 -0.01(-2.07%)
Jul 10, 2017 0.7044 0.7142 0.7044 0.7094 37,376 +0.00(+0.55%)
Jul 07, 2017 0.7086 0.7138 0.7054 0.7054 1,260 +0.00(+0.08%)
Jul 06, 2017 0.7047 0.7140 0.6922 0.7048 27,307 -0.02(-2.37%)
Jul 05, 2017 0.7191 0.7220 0.7142 0.7220 25,298 -0.00(-0.01%)
Jul 03, 2017 0.7142 0.7240 0.6951 0.7221 8,593 +0.03(+3.91%)
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%)
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.