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

Sify Techs Ltd ADR (NQ: SIFY )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 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, 2020 0.8300 0.8300 0.7604 0.7785 157,632 -0.01(-1.46%)
Jun 29, 2020 0.7500 0.8900 0.7500 0.7900 179,351 +0.01(+0.68%)
Jun 26, 2020 0.7549 0.7990 0.7549 0.7847 44,000 -0.02(-1.90%)
Jun 25, 2020 0.7948 0.8400 0.7500 0.7999 293,604 -0.04(-4.30%)
Jun 24, 2020 0.8460 0.8500 0.8200 0.8358 95,687 -0.02(-2.81%)
Jun 23, 2020 0.8642 0.9000 0.8330 0.8600 46,202 +0.01(+0.67%)
Jun 22, 2020 0.8890 0.9100 0.8420 0.8543 25,971 -0.02(-2.31%)
Jun 19, 2020 0.8700 0.8900 0.8700 0.8745 25,200 +0.01(+1.12%)
Jun 18, 2020 0.8655 0.8900 0.8473 0.8648 73,420 +0.02(+1.80%)
Jun 17, 2020 0.8500 0.8600 0.8300 0.8495 45,873 -0.02(-1.85%)
Jun 16, 2020 0.8150 0.8900 0.8150 0.8655 63,005 -0.01(-1.31%)
Jun 15, 2020 0.9000 0.9100 0.8200 0.8770 63,253 +0.02(+1.74%)
Jun 12, 2020 0.8100 0.8929 0.8100 0.8620 81,500 +0.02(+2.72%)
Jun 11, 2020 0.9300 0.9400 0.8327 0.8392 145,100 -0.07(-7.78%)
Jun 10, 2020 0.9400 0.9400 0.9100 0.9100 54,558 -0.02(-1.65%)
Jun 09, 2020 0.9500 0.9500 0.9010 0.9253 118,377 -0.02(-2.03%)
Jun 08, 2020 0.9500 0.9850 0.9300 0.9445 179,829 +0.01(+1.60%)
Jun 05, 2020 0.8900 0.9300 0.8900 0.9296 88,300 +0.04(+4.45%)
Jun 04, 2020 0.9133 0.9300 0.8825 0.8900 91,779 -0.02(-2.20%)
Jun 03, 2020 0.9100 0.9299 0.9000 0.9100 59,440 +0.01(+1.62%)
Jun 02, 2020 0.9400 0.9400 0.8800 0.8955 118,759 -0.02(-2.65%)
Jun 01, 2020 0.9400 0.9400 0.8811 0.9199 70,540 -0.01(-1.09%)
May 29, 2020 0.9300 0.9300 0.8801 0.9300 80,900 +0.00(+0.04%)
May 28, 2020 0.9400 0.9514 0.9000 0.9296 70,690 +0.01(+1.04%)
May 27, 2020 0.9500 0.9500 0.8600 0.9200 140,724 -0.01(-1.08%)
May 26, 2020 0.9100 0.9400 0.9100 0.9300 81,468 +0.04(+4.49%)
May 22, 2020 0.9000 0.9000 0.8900 0.8900 42,100 -0.02(-2.20%)
May 21, 2020 0.9271 0.9271 0.9100 0.9100 35,708 +0.01(+1.10%)
May 20, 2020 0.9345 0.9345 0.9000 0.9001 46,761 +0.01(+1.13%)
May 19, 2020 0.8500 0.9349 0.8500 0.8900 79,895 -0.06(-6.32%)
May 18, 2020 0.9300 0.9600 0.8900 0.9500 29,536 -0.01(-1.04%)
May 15, 2020 0.9300 0.9765 0.9000 0.9600 36,000 +0.02(+2.38%)
May 14, 2020 0.9270 0.9750 0.9096 0.9377 17,875 +0.04(+4.19%)
May 13, 2020 1.020 1.020 0.8800 0.9000 82,497 -0.10(-9.98%)
May 12, 2020 1.010 1.010 0.9500 0.9998 55,953 +0.02(+2.04%)
May 11, 2020 0.9500 1.050 0.9300 0.9798 34,892 +0.02(+2.60%)
May 08, 2020 0.9600 0.9900 0.9401 0.9550 40,000 +0.01(+0.54%)
May 07, 2020 0.9723 0.9800 0.9159 0.9499 17,168 -0.00(-0.02%)
May 06, 2020 0.9301 0.9798 0.8200 0.9501 117,996 +0.02(+2.16%)
May 05, 2020 1.040 1.040 0.9100 0.9300 111,874 -0.07(-7.00%)
May 04, 2020 1.010 1.020 0.9700 1.000 57,646 -0.03(-2.80%)
May 01, 2020 1.100 1.100 1.000 1.029 103,000 -0.08(-7.32%)
Apr 30, 2020 1.150 1.160 1.060 1.110 86,895 -0.02(-1.77%)
Apr 29, 2020 1.200 1.200 1.100 1.130 184,664 +0.08(+7.62%)
Apr 28, 2020 1.010 1.070 1.010 1.050 40,259 +0.04(+3.96%)
Apr 27, 2020 1.010 1.100 1.000 1.010 84,735 +0.02(+2.02%)
Apr 24, 2020 1.000 1.050 0.9300 0.9900 74,700 +0.06(+6.45%)
Apr 23, 2020 0.8600 0.9400 0.8600 0.9300 70,243 +0.08(+9.40%)
Apr 22, 2020 0.8300 0.8700 0.8111 0.8501 75,282 +0.04(+4.95%)
Apr 21, 2020 0.8200 0.8400 0.8000 0.8100 27,887 -0.01(-1.47%)
Apr 20, 2020 0.8100 0.8399 0.8000 0.8221 45,822 +0.02(+2.78%)
Apr 17, 2020 0.7900 0.8000 0.7811 0.7999 16,400 +0.02(+2.55%)
Apr 16, 2020 0.8000 0.8000 0.7700 0.7800 37,033 -0.02(-2.02%)
Apr 15, 2020 0.8100 0.8400 0.7700 0.7961 48,551 -0.01(-1.72%)
Apr 14, 2020 0.8000 0.8400 0.7700 0.8100 77,931 +0.01(+1.75%)
Apr 13, 2020 0.7900 0.8000 0.7500 0.7961 52,309 +0.02(+2.96%)
Apr 09, 2020 0.7600 0.7994 0.7600 0.7732 61,200 +0.02(+2.48%)
Apr 08, 2020 0.7380 0.7650 0.7380 0.7545 34,515 +0.01(+1.99%)
Apr 07, 2020 0.7500 0.7500 0.7201 0.7398 104,975 -0.01(-0.83%)
Apr 06, 2020 0.7152 0.7486 0.7000 0.7460 113,989 +0.05(+7.34%)
Apr 03, 2020 0.7000 0.7363 0.6664 0.6950 32,900 -0.01(-0.71%)
Apr 02, 2020 0.6800 0.7300 0.6600 0.7000 24,722 +0.01(+2.07%)
Apr 01, 2020 0.7500 0.7500 0.6800 0.6858 118,607 -0.06(-8.57%)
Mar 31, 2020 0.7600 0.7697 0.7500 0.7501 11,166 -0.01(-1.30%)
Mar 30, 2020 0.7600 0.7699 0.7600 0.7600 20,263 -0.00(-0.41%)
Mar 27, 2020 0.8000 0.8000 0.7000 0.7631 123,600 -0.05(-5.79%)
Mar 26, 2020 0.8069 0.8472 0.8000 0.8100 67,077 +0.00(+0.00%)
Mar 25, 2020 0.7109 0.8500 0.7101 0.8100 99,651 +0.10(+14.07%)
Mar 24, 2020 0.7100 0.7496 0.7100 0.7101 45,390 -0.04(-5.31%)
Mar 23, 2020 0.7000 0.8000 0.7000 0.7499 51,818 -0.02(-2.59%)
Mar 20, 2020 0.7063 0.8000 0.7004 0.7698 95,000 +0.08(+11.57%)
Mar 19, 2020 0.6800 0.7000 0.6500 0.6900 121,781 +0.00(+0.00%)
Mar 18, 2020 0.7700 0.7700 0.6500 0.6900 215,769 -0.08(-10.39%)
Mar 17, 2020 0.7900 0.8000 0.5600 0.7700 146,704 +0.01(+1.32%)
Mar 16, 2020 0.7600 0.8000 0.7100 0.7600 33,720 -0.09(-10.59%)
Mar 13, 2020 0.7200 0.8800 0.7100 0.8500 105,600 +0.09(+11.84%)
Mar 12, 2020 0.8500 0.8650 0.7600 0.7600 151,411 -0.12(-13.47%)
Mar 11, 2020 1.010 1.026 0.8500 0.8783 230,883 -0.13(-13.04%)
Mar 10, 2020 1.030 1.050 1.000 1.010 26,080 -0.02(-1.94%)
Mar 09, 2020 1.020 1.046 1.000 1.030 130,303 -0.03(-2.58%)
Mar 06, 2020 1.050 1.089 1.050 1.057 58,700 -0.01(-1.19%)
Mar 05, 2020 1.130 1.130 1.050 1.070 28,496 -0.03(-2.73%)
Mar 04, 2020 1.100 1.111 1.090 1.100 73,966 +0.04(+3.77%)
Mar 03, 2020 1.050 1.070 1.050 1.060 38,428 +0.03(+2.42%)
Mar 02, 2020 1.020 1.050 1.020 1.035 43,500 +0.01(+1.47%)
Feb 28, 2020 1.050 1.070 1.020 1.020 166,700 -0.05(-4.67%)
Feb 27, 2020 1.180 1.180 1.030 1.070 104,943 -0.12(-9.76%)
Feb 26, 2020 1.200 1.230 1.170 1.186 36,314 -0.00(-0.36%)
Feb 25, 2020 1.240 1.250 1.190 1.190 50,408 -0.06(-4.80%)
Feb 24, 2020 1.230 1.269 1.200 1.250 42,636 +0.03(+2.46%)
Feb 21, 2020 1.260 1.290 1.220 1.220 71,600 -0.06(-4.69%)
Feb 20, 2020 1.230 1.290 1.226 1.280 26,797 +0.05(+4.07%)
Feb 19, 2020 1.220 1.250 1.210 1.230 21,745 +0.01(+0.82%)
Feb 18, 2020 1.200 1.220 1.200 1.220 23,463 +0.01(+1.24%)
Feb 14, 2020 1.210 1.220 1.200 1.205 40,400 -0.00(-0.31%)
Feb 13, 2020 1.200 1.219 1.200 1.209 14,681 -0.00(-0.11%)
Feb 12, 2020 1.210 1.235 1.200 1.210 18,543 +0.00(+0.00%)
Feb 11, 2020 1.220 1.230 1.210 1.210 20,878 +0.00(+0.00%)
Feb 10, 2020 1.220 1.240 1.210 1.210 41,238 -0.05(-3.92%)
Feb 07, 2020 1.280 1.280 1.250 1.259 13,100 +0.02(+1.56%)
Feb 06, 2020 1.250 1.300 1.240 1.240 69,318 -0.01(-0.80%)
Feb 05, 2020 1.240 1.260 1.240 1.250 17,226 +0.02(+1.46%)
Feb 04, 2020 1.250 1.260 1.210 1.232 19,781 -0.03(-2.22%)
Feb 03, 2020 1.250 1.260 1.210 1.260 18,711 +0.03(+2.44%)
Jan 31, 2020 1.230 1.230 1.210 1.230 9,800 +0.00(+0.00%)
Jan 30, 2020 1.220 1.230 1.210 1.230 48,940 +0.02(+1.66%)
Jan 29, 2020 1.250 1.250 1.205 1.210 23,955 -0.03(-2.43%)
Jan 28, 2020 1.230 1.240 1.220 1.240 19,216 +0.03(+2.48%)
Jan 27, 2020 1.260 1.270 1.200 1.210 97,770 -0.06(-4.72%)
Jan 24, 2020 1.260 1.300 1.250 1.270 96,900 -0.05(-4.15%)
Jan 23, 2020 1.280 1.330 1.263 1.325 118,081 +0.05(+3.92%)
Jan 22, 2020 1.280 1.280 1.265 1.275 18,937 +0.00(+0.39%)
Jan 21, 2020 1.240 1.290 1.240 1.270 58,957 -0.02(-1.41%)
Jan 17, 2020 1.268 1.290 1.264 1.288 35,100 +0.01(+0.63%)
Jan 16, 2020 1.260 1.280 1.254 1.280 17,809 +0.01(+0.69%)
Jan 15, 2020 1.280 1.290 1.210 1.271 42,714 -0.00(-0.30%)
Jan 14, 2020 1.260 1.278 1.260 1.275 22,212 +0.01(+0.79%)
Jan 13, 2020 1.270 1.280 1.228 1.265 43,915 +0.01(+0.68%)
Jan 10, 2020 1.240 1.256 1.210 1.256 19,300 +0.02(+1.33%)
Jan 09, 2020 1.290 1.290 1.220 1.240 23,348 +0.00(+0.00%)
Jan 08, 2020 1.260 1.260 1.240 1.240 9,685 -0.02(-1.59%)
Jan 07, 2020 1.260 1.260 1.240 1.260 14,980 +0.02(+2.02%)
Jan 06, 2020 1.220 1.260 1.205 1.235 22,225 +0.00(+0.00%)
Jan 03, 2020 1.230 1.250 1.200 1.235 28,800 -0.00(-0.40%)
Jan 02, 2020 1.250 1.260 1.190 1.240 39,860 +0.01(+0.81%)
Dec 31, 2019 1.200 1.270 1.200 1.230 64,600 +0.04(+3.36%)
Dec 30, 2019 1.240 1.260 1.100 1.190 160,274 -0.07(-5.63%)
Dec 27, 2019 1.250 1.270 1.240 1.261 46,300 +0.01(+0.88%)
Dec 26, 2019 1.270 1.280 1.230 1.250 39,150 -0.03(-2.14%)
Dec 24, 2019 1.250 1.277 1.250 1.277 9,400 +0.03(+2.18%)
Dec 23, 2019 1.280 1.310 1.230 1.250 97,175 -0.05(-3.85%)
Dec 20, 2019 1.280 1.306 1.260 1.300 27,900 +0.04(+3.17%)
Dec 19, 2019 1.270 1.310 1.260 1.260 17,750 -0.03(-2.70%)
Dec 18, 2019 1.290 1.306 1.270 1.295 32,362 +0.03(+2.06%)
Dec 17, 2019 1.270 1.320 1.230 1.269 34,938 -0.01(-0.88%)
Dec 16, 2019 1.260 1.320 1.250 1.280 58,094 +0.01(+0.97%)
Dec 13, 2019 1.290 1.340 1.250 1.268 90,600 -0.02(-1.35%)
Dec 12, 2019 1.280 1.290 1.280 1.285 28,368 +0.00(+0.02%)
Dec 11, 2019 1.280 1.310 1.280 1.285 14,557 -0.02(-1.25%)
Dec 10, 2019 1.280 1.310 1.280 1.301 15,393 +0.00(+0.08%)
Dec 09, 2019 1.310 1.318 1.300 1.300 4,615 -0.04(-2.99%)
Dec 06, 2019 1.330 1.345 1.330 1.340 16,900 -0.01(-0.73%)
Dec 05, 2019 1.330 1.350 1.330 1.350 6,899 +0.02(+1.18%)
Dec 04, 2019 1.337 1.350 1.330 1.334 28,912 -0.01(-0.43%)
Dec 03, 2019 1.350 1.354 1.286 1.340 29,134 -0.01(-0.74%)
Dec 02, 2019 1.350 1.359 1.300 1.350 24,455 +0.03(+2.06%)
Nov 29, 2019 1.340 1.360 1.300 1.323 19,300 -0.03(-2.01%)
Nov 27, 2019 1.350 1.350 1.316 1.350 20,300 +0.04(+3.05%)
Nov 26, 2019 1.250 1.338 1.250 1.310 39,490 +0.03(+2.34%)
Nov 25, 2019 1.290 1.350 1.230 1.280 27,079 +0.02(+1.59%)
Nov 22, 2019 1.230 1.280 1.230 1.260 11,200 +0.03(+2.44%)
Nov 21, 2019 1.230 1.240 1.229 1.230 24,991 -0.03(-2.38%)
Nov 20, 2019 1.260 1.260 1.240 1.260 10,251 +0.04(+3.28%)
Nov 19, 2019 1.350 1.350 1.220 1.220 104,736 -0.13(-9.63%)
Nov 18, 2019 1.350 1.379 1.350 1.350 6,583 -0.01(-0.58%)
Nov 15, 2019 1.360 1.364 1.340 1.358 32,900 -0.00(-0.08%)
Nov 14, 2019 1.340 1.370 1.330 1.359 40,726 +0.01(+0.67%)
Nov 13, 2019 1.370 1.370 1.330 1.350 28,475 -0.01(-0.74%)
Nov 12, 2019 1.390 1.390 1.360 1.360 15,670 -0.03(-2.15%)
Nov 11, 2019 1.290 1.400 1.290 1.390 14,915 +0.07(+5.33%)
Nov 08, 2019 1.320 1.330 1.300 1.320 17,500 -0.00(-0.04%)
Nov 07, 2019 1.340 1.340 1.300 1.320 13,155 -0.02(-1.49%)
Nov 06, 2019 1.330 1.340 1.310 1.340 13,005 +0.02(+1.55%)
Nov 05, 2019 1.300 1.340 1.300 1.319 14,834 +0.04(+3.09%)
Nov 04, 2019 1.310 1.321 1.260 1.280 57,379 +0.01(+1.08%)
Nov 01, 2019 1.280 1.306 1.260 1.266 30,800 -0.00(-0.29%)
Oct 31, 2019 1.270 1.290 1.260 1.270 6,995 +0.01(+0.79%)
Oct 30, 2019 1.250 1.300 1.250 1.260 24,540 -0.01(-0.79%)
Oct 29, 2019 1.300 1.334 1.250 1.270 35,379 -0.03(-2.23%)
Oct 28, 2019 1.310 1.340 1.290 1.299 52,232 -0.01(-0.53%)
Oct 25, 2019 1.340 1.340 1.300 1.306 20,300 -0.04(-2.75%)
Oct 24, 2019 1.390 1.390 1.340 1.343 27,269 -0.03(-2.48%)
Oct 23, 2019 1.400 1.400 1.370 1.377 10,632 -0.02(-1.64%)
Oct 22, 2019 1.370 1.420 1.370 1.400 22,919 +0.01(+0.65%)
Oct 21, 2019 1.400 1.430 1.374 1.391 79,048 -0.01(-0.64%)
Oct 18, 2019 1.430 1.460 1.370 1.400 54,900 -0.01(-0.72%)
Oct 17, 2019 1.370 1.440 1.370 1.410 46,065 +0.04(+2.92%)
Oct 16, 2019 1.390 1.450 1.370 1.370 31,470 -0.03(-2.14%)
Oct 15, 2019 1.450 1.450 1.400 1.400 13,536 -0.05(-3.45%)
Oct 14, 2019 1.430 1.450 1.420 1.450 4,926 +0.04(+2.48%)
Oct 11, 2019 1.420 1.420 1.390 1.415 14,500 +0.00(+0.35%)
Oct 10, 2019 1.385 1.410 1.385 1.410 4,630 +0.00(+0.00%)
Oct 09, 2019 1.400 1.431 1.380 1.410 25,983 -0.01(-0.70%)
Oct 08, 2019 1.380 1.440 1.380 1.420 16,968 +0.02(+1.17%)
Oct 07, 2019 1.430 1.450 1.390 1.403 16,276 -0.03(-1.96%)
Oct 04, 2019 1.450 1.450 1.400 1.432 16,200 -0.02(-1.27%)
Oct 03, 2019 1.430 1.450 1.420 1.450 50,875 +0.02(+1.40%)
Oct 02, 2019 1.420 1.450 1.420 1.430 29,341 +0.01(+0.70%)
Oct 01, 2019 1.430 1.500 1.381 1.420 105,711 +0.01(+0.71%)
Sep 30, 2019 1.386 1.410 1.368 1.410 63,405 +0.05(+3.68%)
Sep 27, 2019 1.354 1.360 1.310 1.360 5,400 +0.03(+2.63%)
Sep 26, 2019 1.330 1.330 1.311 1.325 2,542 -0.00(-0.36%)
Sep 25, 2019 1.340 1.340 1.291 1.330 25,364 -0.02(-1.34%)
Sep 24, 2019 1.400 1.400 1.340 1.348 17,581 -0.04(-3.01%)
Sep 23, 2019 1.350 1.390 1.340 1.390 14,558 +0.05(+3.38%)
Sep 20, 2019 1.280 1.400 1.280 1.345 67,300 +0.05(+4.23%)
Sep 19, 2019 1.320 1.334 1.280 1.290 24,700 -0.03(-2.27%)
Sep 18, 2019 1.330 1.350 1.300 1.320 3,879 +0.00(+0.19%)
Sep 17, 2019 1.320 1.339 1.286 1.317 12,384 -0.02(-1.50%)
Sep 16, 2019 1.380 1.380 1.330 1.337 14,387 -0.03(-2.37%)
Sep 13, 2019 1.380 1.404 1.360 1.370 26,300 +0.01(+0.74%)
Sep 12, 2019 1.400 1.400 1.360 1.360 19,107 -0.02(-1.18%)
Sep 11, 2019 1.360 1.400 1.360 1.376 42,765 +0.03(+1.95%)
Sep 10, 2019 1.320 1.360 1.320 1.350 28,017 +0.03(+2.27%)
Sep 09, 2019 1.310 1.329 1.290 1.320 14,162 +0.03(+2.50%)
Sep 06, 2019 1.290 1.330 1.270 1.288 11,100 +0.03(+2.21%)
Sep 05, 2019 1.290 1.300 1.250 1.260 8,478 +0.00(+0.00%)
Sep 04, 2019 1.250 1.350 1.248 1.260 13,177 +0.02(+1.61%)
Sep 03, 2019 1.230 1.250 1.230 1.240 4,958 -0.01(-0.78%)
Aug 30, 2019 1.260 1.260 1.237 1.250 12,000 +0.01(+0.70%)
Aug 29, 2019 1.260 1.260 1.240 1.241 4,190 +0.00(+0.09%)
Aug 28, 2019 1.230 1.260 1.220 1.240 21,319 +0.03(+2.48%)
Aug 27, 2019 1.210 1.260 1.210 1.210 12,181 -0.02(-1.63%)
Aug 26, 2019 1.220 1.300 1.200 1.230 41,900 -0.01(-0.95%)
Aug 23, 2019 1.250 1.270 1.240 1.242 60,700 -0.02(-1.44%)
Aug 22, 2019 1.280 1.280 1.260 1.260 3,457 +0.01(+0.80%)
Aug 21, 2019 1.260 1.300 1.250 1.250 56,336 -0.02(-1.57%)
Aug 20, 2019 1.260 1.290 1.260 1.270 6,458 +0.00(+0.00%)
Aug 19, 2019 1.290 1.310 1.250 1.270 51,876 -0.04(-3.05%)
Aug 16, 2019 1.300 1.310 1.290 1.310 9,700 +0.02(+1.55%)
Aug 15, 2019 1.270 1.310 1.260 1.290 5,646 +0.01(+0.78%)
Aug 14, 2019 1.310 1.310 1.260 1.280 30,243 -0.03(-2.03%)
Aug 13, 2019 1.318 1.357 1.290 1.306 24,356 -0.00(-0.27%)
Aug 12, 2019 1.320 1.330 1.290 1.310 75,358 -0.01(-0.76%)
Aug 09, 2019 1.320 1.340 1.300 1.320 57,100 -0.03(-2.22%)
Aug 08, 2019 1.340 1.366 1.340 1.350 12,725 +0.04(+3.05%)
Aug 07, 2019 1.300 1.340 1.296 1.310 41,811 +0.00(+0.00%)
Aug 06, 2019 1.300 1.350 1.300 1.310 20,605 +0.00(+0.00%)
Aug 05, 2019 1.330 1.330 1.300 1.310 89,372 -0.03(-2.12%)
Aug 02, 2019 1.370 1.375 1.320 1.338 68,000 -0.03(-2.50%)
Aug 01, 2019 1.380 1.400 1.370 1.373 41,272 -0.01(-0.53%)
Jul 31, 2019 1.410 1.420 1.370 1.380 21,847 -0.04(-2.82%)
Jul 30, 2019 1.390 1.455 1.390 1.420 45,387 +0.04(+2.90%)
Jul 29, 2019 1.390 1.450 1.380 1.380 31,162 -0.01(-0.84%)
Jul 26, 2019 1.390 1.400 1.370 1.392 28,900 +0.00(+0.13%)
Jul 25, 2019 1.430 1.450 1.365 1.390 63,724 -0.04(-2.80%)
Jul 24, 2019 1.490 1.493 1.400 1.430 49,503 -0.01(-0.69%)
Jul 23, 2019 1.440 1.449 1.430 1.440 42,629 +0.00(+0.00%)
Jul 22, 2019 1.490 1.526 1.430 1.440 55,600 -0.03(-2.04%)
Jul 19, 2019 1.520 1.520 1.422 1.470 121,300 -0.09(-5.77%)
Jul 18, 2019 1.530 1.650 1.460 1.560 728,760 +0.03(+2.17%)
Jul 17, 2019 1.500 1.550 1.480 1.527 38,036 +0.02(+1.18%)
Jul 16, 2019 1.500 1.510 1.483 1.509 88,339 +0.00(+0.27%)
Jul 15, 2019 1.440 1.570 1.410 1.505 122,498 +0.09(+6.51%)
Jul 12, 2019 1.400 1.430 1.380 1.413 19,300 +0.01(+0.93%)
Jul 11, 2019 1.410 1.420 1.385 1.400 23,225 -0.01(-0.71%)
Jul 10, 2019 1.400 1.410 1.370 1.410 12,131 +0.04(+2.92%)
Jul 09, 2019 1.400 1.410 1.370 1.370 5,391 -0.03(-2.14%)
Jul 08, 2019 1.380 1.410 1.380 1.400 18,945 +0.00(+0.00%)
Jul 05, 2019 1.410 1.410 1.370 1.400 7,400 +0.00(+0.01%)
Jul 03, 2019 1.385 1.400 1.380 1.400 2,300 +0.03(+1.87%)
Jul 02, 2019 1.390 1.390 1.371 1.374 5,038 -0.01(-0.42%)
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.