Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2020 13.04 13.08 12.88 13.08 10,009,699 -0.01(-0.07%)
Oct 29, 2020 13.25 13.25 13.02 13.09 12,192,804 -0.09(-0.70%)
Oct 28, 2020 13.29 13.33 13.10 13.18 12,536,261 -0.43(-3.16%)
Oct 27, 2020 13.56 13.65 13.48 13.61 10,055,311 -0.06(-0.47%)
Oct 26, 2020 13.76 13.83 13.61 13.67 10,614,273 -0.27(-1.97%)
Oct 23, 2020 13.88 14.02 13.86 13.95 7,775,912 +0.03(+0.20%)
Oct 22, 2020 13.86 13.95 13.71 13.92 7,580,264 +0.01(+0.07%)
Oct 21, 2020 14.05 14.19 13.87 13.91 15,091,602 -0.03(-0.20%)
Oct 20, 2020 13.89 13.96 13.82 13.94 15,825,745 +0.21(+1.52%)
Oct 19, 2020 13.94 13.97 13.71 13.73 30,972,104 -0.34(-2.39%)
Oct 16, 2020 13.99 14.12 13.99 14.06 14,687,566 +0.23(+1.64%)
Oct 15, 2020 13.76 13.87 13.71 13.84 17,682,106 -1.00(-6.72%)
Oct 14, 2020 14.52 15.07 14.48 14.83 29,575,958 +0.58(+4.07%)
Oct 13, 2020 14.15 14.34 14.13 14.25 16,004,360 +0.15(+1.09%)
Oct 12, 2020 13.92 14.15 13.88 14.10 19,804,812 +0.32(+2.30%)
Oct 09, 2020 13.57 13.83 13.52 13.78 9,342,903 +0.36(+2.70%)
Oct 08, 2020 13.46 13.51 13.35 13.42 12,338,874 +0.24(+1.79%)
Oct 07, 2020 12.98 13.22 12.96 13.18 20,217,632 +0.59(+4.68%)
Oct 06, 2020 12.82 12.87 12.60 12.60 12,338,045 -0.15(-1.14%)
Oct 05, 2020 12.85 12.88 12.71 12.74 11,242,493 +0.34(+2.78%)
Oct 02, 2020 12.41 12.46 12.30 12.40 8,536,528 -0.08(-0.65%)
Oct 01, 2020 12.55 12.60 12.43 12.48 5,975,579 -0.05(-0.36%)
Sep 30, 2020 12.31 12.64 12.30 12.52 15,583,133 +0.23(+1.84%)
Sep 29, 2020 12.37 12.41 12.23 12.30 8,744,077 -0.06(-0.51%)
Sep 28, 2020 12.40 12.43 12.33 12.36 6,457,406 +0.05(+0.44%)
Sep 25, 2020 12.21 12.31 12.06 12.30 8,692,465 +0.47(+3.98%)
Sep 24, 2020 11.90 11.97 11.81 11.83 9,785,787 -0.49(-3.97%)
Sep 23, 2020 12.49 12.52 12.30 12.32 8,265,600 -0.23(-1.81%)
Sep 22, 2020 12.34 12.56 12.31 12.55 7,690,441 +0.21(+1.69%)
Sep 21, 2020 12.25 12.34 12.16 12.34 8,436,942 +0.10(+0.82%)
Sep 18, 2020 12.30 12.37 12.19 12.24 10,857,283 -0.15(-1.24%)
Sep 17, 2020 12.33 12.42 12.25 12.40 8,792,122 +0.10(+0.81%)
Sep 16, 2020 12.28 12.46 12.28 12.30 10,865,720 +0.20(+1.65%)
Sep 15, 2020 12.08 12.23 12.07 12.10 7,634,797 +0.09(+0.76%)
Sep 14, 2020 11.95 12.05 11.89 12.01 9,882,349 +0.44(+3.76%)
Sep 11, 2020 11.61 11.67 11.50 11.57 7,258,370 +0.14(+1.27%)
Sep 10, 2020 11.61 11.67 11.42 11.43 6,826,586 -0.14(-1.18%)
Sep 09, 2020 11.46 11.61 11.46 11.56 9,124,585 +0.07(+0.63%)
Sep 08, 2020 11.33 11.54 11.33 11.49 13,811,312 +0.21(+1.85%)
Sep 04, 2020 11.36 11.39 11.06 11.28 8,947,987 -0.03(-0.24%)
Sep 03, 2020 11.53 11.54 11.23 11.31 11,325,786 -0.24(-2.04%)
Sep 02, 2020 11.55 11.56 11.47 11.54 6,167,526 +0.05(+0.47%)
Sep 01, 2020 11.41 11.53 11.36 11.49 5,801,602 +0.06(+0.55%)
Aug 31, 2020 11.47 11.50 11.43 11.43 7,553,133 -0.19(-1.64%)
Aug 28, 2020 11.64 11.75 11.58 11.62 8,433,084 +0.03(+0.23%)
Aug 27, 2020 11.70 11.71 11.53 11.59 5,035,754 -0.09(-0.78%)
Aug 26, 2020 11.71 11.73 11.64 11.68 4,613,355 +0.06(+0.55%)
Aug 25, 2020 11.47 11.66 11.43 11.62 7,685,843 +0.02(+0.16%)
Aug 24, 2020 11.57 11.66 11.50 11.60 10,397,739 +0.17(+1.51%)
Aug 21, 2020 11.53 11.53 11.39 11.43 10,846,917 -0.20(-1.72%)
Aug 20, 2020 11.49 11.72 11.47 11.62 7,589,692 +0.02(+0.16%)
Aug 19, 2020 11.63 11.82 11.58 11.61 6,600,819 -0.16(-1.39%)
Aug 18, 2020 11.69 11.78 11.62 11.77 6,110,369 +0.10(+0.85%)
Aug 17, 2020 11.60 11.73 11.60 11.67 6,788,146 +0.14(+1.18%)
Aug 14, 2020 11.55 11.58 11.47 11.53 7,820,804 -0.05(-0.47%)
Aug 13, 2020 11.53 11.62 11.48 11.59 9,320,248 +0.02(+0.16%)
Aug 12, 2020 11.53 11.59 11.45 11.57 9,070,398 +0.12(+1.03%)
Aug 11, 2020 11.47 11.61 11.45 11.45 7,906,188 +0.04(+0.32%)
Aug 10, 2020 11.45 11.52 11.35 11.42 7,867,783 -0.01(-0.08%)
Aug 07, 2020 11.51 11.55 11.37 11.43 11,085,014 -0.21(-1.79%)
Aug 06, 2020 11.69 11.73 11.54 11.63 10,584,676 +0.16(+1.42%)
Aug 05, 2020 11.50 11.54 11.43 11.47 10,322,069 +0.01(+0.08%)
Aug 04, 2020 11.56 11.56 11.43 11.46 10,192,081 -0.25(-2.17%)
Aug 03, 2020 11.60 11.76 11.52 11.72 9,682,201 +0.06(+0.54%)
Jul 31, 2020 11.76 11.77 11.57 11.65 8,877,407 -0.09(-0.77%)
Jul 30, 2020 11.53 11.77 11.51 11.74 11,176,558 +0.09(+0.78%)
Jul 29, 2020 11.48 11.72 11.47 11.65 15,120,980 +0.24(+2.15%)
Jul 28, 2020 11.56 11.60 11.40 11.41 10,804,585 -0.08(-0.71%)
Jul 27, 2020 11.50 11.52 11.38 11.49 6,986,386 +0.31(+2.76%)
Jul 24, 2020 11.11 11.24 11.03 11.18 9,649,816 +0.08(+0.74%)
Jul 23, 2020 11.11 11.24 11.04 11.10 13,037,007 -0.05(-0.49%)
Jul 22, 2020 11.19 11.30 11.12 11.15 12,086,719 -0.17(-1.52%)
Jul 21, 2020 11.41 11.45 11.30 11.33 16,060,375 -0.08(-0.72%)
Jul 20, 2020 11.35 11.43 11.18 11.41 18,379,098 +0.28(+2.53%)
Jul 17, 2020 10.98 11.21 10.90 11.13 22,767,310 +0.04(+0.33%)
Jul 16, 2020 10.88 11.13 10.79 11.09 23,564,126 +0.29(+2.69%)
Jul 15, 2020 10.62 11.06 10.56 10.80 38,222,516 +1.20(+12.46%)
Jul 14, 2020 9.349 9.603 9.313 9.603 14,851,848 +0.11(+1.15%)
Jul 13, 2020 9.512 9.639 9.467 9.494 14,872,207 +0.07(+0.77%)
Jul 10, 2020 9.303 9.430 9.267 9.421 8,777,272 +0.15(+1.56%)
Jul 09, 2020 9.385 9.403 9.204 9.276 10,806,004 -0.10(-1.06%)
Jul 08, 2020 9.158 9.402 9.158 9.376 16,743,460 +0.09(+0.98%)
Jul 07, 2020 9.367 9.430 9.267 9.285 18,930,472 +0.12(+1.29%)
Jul 06, 2020 9.213 9.276 9.131 9.167 9,516,775 +0.17(+1.92%)
Jul 02, 2020 9.068 9.104 8.968 8.995 13,821,859 +0.22(+2.48%)
Jul 01, 2020 8.669 8.823 8.642 8.778 13,567,349 +0.02(+0.21%)
Jun 30, 2020 8.669 8.796 8.632 8.759 11,325,452 +0.08(+0.94%)
Jun 29, 2020 8.614 8.687 8.551 8.678 8,618,303 +0.04(+0.42%)
Jun 26, 2020 8.759 8.814 8.587 8.642 15,449,498 +0.22(+2.58%)
Jun 25, 2020 8.215 8.433 8.206 8.424 8,961,545 +0.20(+2.43%)
Jun 24, 2020 8.460 8.501 8.188 8.224 14,531,294 -0.32(-3.72%)
Jun 23, 2020 8.578 8.678 8.524 8.542 9,261,570 +0.24(+2.95%)
Jun 22, 2020 8.342 8.397 8.252 8.297 8,406,035 -0.01(-0.11%)
Jun 19, 2020 8.415 8.496 8.299 8.306 9,388,339 -0.05(-0.65%)
Jun 18, 2020 8.397 8.478 8.315 8.360 9,912,838 -0.10(-1.18%)
Jun 17, 2020 8.261 8.487 8.256 8.460 16,860,902 +0.19(+2.30%)
Jun 16, 2020 8.342 8.456 8.224 8.270 16,870,936 -0.09(-1.08%)
Jun 15, 2020 8.107 8.379 8.079 8.360 8,235,357 +0.10(+1.21%)
Jun 12, 2020 8.134 8.274 8.052 8.261 7,317,370 +0.23(+2.82%)
Jun 11, 2020 8.279 8.297 8.016 8.034 11,459,776 -0.40(-4.73%)
Jun 10, 2020 8.496 8.515 8.351 8.433 13,568,314 -0.03(-0.32%)
Jun 09, 2020 8.569 8.569 8.410 8.460 8,929,353 -0.21(-2.41%)
Jun 08, 2020 8.587 8.694 8.542 8.669 13,198,373 +0.16(+1.92%)
Jun 05, 2020 8.515 8.655 8.487 8.506 9,711,242 +0.10(+1.19%)
Jun 04, 2020 8.379 8.515 8.324 8.406 16,956,384 +0.00(+0.00%)
Jun 03, 2020 8.551 8.578 8.370 8.406 15,288,212 -0.10(-1.17%)
Jun 02, 2020 8.469 8.533 8.424 8.506 7,045,888 +0.11(+1.30%)
Jun 01, 2020 8.306 8.424 8.306 8.397 3,605,342 +0.15(+1.76%)
May 29, 2020 8.197 8.288 8.143 8.252 8,567,296 +0.03(+0.40%)
May 28, 2020 8.379 8.415 8.201 8.219 14,347,708 -0.14(-1.71%)
May 27, 2020 8.227 8.397 8.214 8.362 11,403,578 +0.25(+3.09%)
May 26, 2020 8.201 8.227 7.977 8.111 9,713,515 +0.02(+0.22%)
May 22, 2020 8.102 8.111 8.031 8.093 6,516,571 +0.11(+1.34%)
May 21, 2020 8.013 8.066 7.932 7.986 12,676,449 -0.06(-0.78%)
May 20, 2020 7.950 8.084 7.914 8.049 11,694,718 +0.19(+2.39%)
May 19, 2020 8.013 8.031 7.843 7.861 13,821,530 -0.15(-1.90%)
May 18, 2020 7.932 8.075 7.914 8.013 10,343,673 +0.23(+2.99%)
May 15, 2020 7.646 7.798 7.637 7.780 7,112,128 +0.02(+0.23%)
May 14, 2020 7.566 7.771 7.485 7.762 16,317,442 +0.12(+1.52%)
May 13, 2020 8.165 8.174 7.606 7.646 29,035,762 -0.54(-6.56%)
May 12, 2020 8.201 8.397 8.120 8.183 16,567,660 +0.13(+1.67%)
May 11, 2020 8.174 8.174 7.959 8.049 7,697,537 -0.15(-1.85%)
May 08, 2020 8.120 8.210 8.044 8.201 9,026,162 +0.12(+1.44%)
May 07, 2020 8.040 8.093 7.968 8.084 8,677,271 +0.16(+2.03%)
May 06, 2020 7.959 7.995 7.821 7.923 5,791,866 -0.04(-0.56%)
May 05, 2020 8.147 8.174 7.950 7.968 5,968,643 -0.02(-0.22%)
May 04, 2020 8.040 8.040 7.870 7.986 9,607,125 -0.12(-1.43%)
May 01, 2020 8.120 8.156 8.013 8.102 6,556,826 -0.15(-1.84%)
Apr 30, 2020 8.460 8.505 8.138 8.254 14,574,245 -0.23(-2.74%)
Apr 29, 2020 8.058 8.496 8.049 8.487 23,224,046 +0.63(+7.96%)
Apr 28, 2020 7.959 7.986 7.771 7.861 10,951,260 -0.13(-1.57%)
Apr 27, 2020 7.941 8.004 7.861 7.986 6,154,754 +0.15(+1.94%)
Apr 24, 2020 7.807 7.879 7.691 7.834 8,920,268 -0.03(-0.34%)
Apr 23, 2020 7.950 8.040 7.825 7.861 12,731,935 +0.21(+2.81%)
Apr 22, 2020 7.494 7.682 7.458 7.646 11,139,190 +0.27(+3.64%)
Apr 21, 2020 7.244 7.534 7.244 7.378 10,932,416 -0.23(-3.06%)
Apr 20, 2020 7.575 7.807 7.458 7.610 10,798,933 -0.06(-0.82%)
Apr 17, 2020 7.557 7.682 7.503 7.673 16,734,853 +0.32(+4.38%)
Apr 16, 2020 7.423 7.440 7.235 7.351 10,967,637 -0.10(-1.32%)
Apr 15, 2020 7.405 7.561 7.378 7.449 8,950,549 -0.30(-3.92%)
Apr 14, 2020 7.682 7.821 7.579 7.753 8,478,301 +0.15(+2.00%)
Apr 13, 2020 7.601 7.646 7.440 7.601 6,356,438 -0.02(-0.23%)
Apr 09, 2020 7.646 7.762 7.575 7.619 11,169,316 +0.04(+0.47%)
Apr 08, 2020 7.521 7.619 7.324 7.584 15,343,261 +0.09(+1.19%)
Apr 07, 2020 7.753 7.838 7.467 7.494 16,809,374 +0.12(+1.58%)
Apr 06, 2020 7.029 7.405 6.975 7.378 17,893,982 +0.62(+9.13%)
Apr 03, 2020 6.975 6.980 6.671 6.761 17,376,592 -0.31(-4.42%)
Apr 02, 2020 6.975 7.172 6.922 7.074 8,189,307 +0.12(+1.67%)
Apr 01, 2020 7.038 7.172 6.935 6.958 17,463,312 -0.38(-5.24%)
Mar 31, 2020 7.584 7.619 7.284 7.342 23,003,422 -0.25(-3.30%)
Mar 30, 2020 7.521 7.731 7.467 7.593 14,597,643 -0.02(-0.23%)
Mar 27, 2020 7.736 7.897 7.557 7.610 26,568,248 -0.53(-6.48%)
Mar 26, 2020 7.601 8.165 7.530 8.138 33,049,904 +0.81(+11.11%)
Mar 25, 2020 6.940 7.490 6.868 7.324 24,890,916 +0.40(+5.81%)
Mar 24, 2020 7.002 7.208 6.712 6.922 22,872,164 +0.55(+8.71%)
Mar 23, 2020 6.188 6.430 6.045 6.367 29,122,204 +0.16(+2.59%)
Mar 20, 2020 6.707 6.761 6.135 6.206 25,585,008 -0.17(-2.66%)
Mar 19, 2020 6.546 6.573 6.287 6.376 15,469,651 -0.20(-2.99%)
Mar 18, 2020 6.349 6.734 6.332 6.573 28,337,066 -0.47(-6.61%)
Mar 17, 2020 6.618 7.092 6.367 7.038 22,376,378 +0.45(+6.78%)
Mar 16, 2020 6.573 7.038 6.475 6.591 21,985,834 -0.90(-12.05%)
Mar 13, 2020 7.691 7.727 7.154 7.494 39,596,360 +0.30(+4.10%)
Mar 12, 2020 7.423 7.503 7.154 7.199 19,246,702 -0.76(-9.55%)
Mar 11, 2020 8.102 8.210 7.914 7.959 27,525,956 -0.26(-3.16%)
Mar 10, 2020 8.424 8.451 8.058 8.219 24,430,698 +0.10(+1.21%)
Mar 09, 2020 8.236 8.362 7.861 8.120 14,447,966 -0.63(-7.16%)
Mar 06, 2020 8.907 8.979 8.576 8.746 17,360,936 -0.31(-3.46%)
Mar 05, 2020 9.247 9.265 9.005 9.059 13,697,847 -0.30(-3.25%)
Mar 04, 2020 9.256 9.372 9.140 9.363 14,017,838 +0.23(+2.55%)
Mar 03, 2020 9.247 9.426 9.059 9.131 14,450,263 -0.13(-1.45%)
Mar 02, 2020 9.059 9.292 8.965 9.265 18,421,270 +0.26(+2.88%)
Feb 28, 2020 9.104 9.220 8.929 9.005 24,089,744 -0.49(-5.18%)
Feb 27, 2020 9.676 9.757 9.488 9.497 26,022,864 -0.34(-3.45%)
Feb 26, 2020 9.846 9.962 9.792 9.837 18,714,378 -0.02(-0.18%)
Feb 25, 2020 10.02 10.14 9.784 9.855 23,131,186 -0.18(-1.78%)
Feb 24, 2020 9.953 10.10 9.936 10.03 12,612,336 -0.17(-1.67%)
Feb 21, 2020 10.13 10.23 10.10 10.20 11,768,116 +0.04(+0.44%)
Feb 20, 2020 10.03 10.18 10.01 10.16 13,015,969 +0.05(+0.53%)
Feb 19, 2020 10.05 10.14 10.03 10.11 8,424,594 +0.08(+0.80%)
Feb 18, 2020 10.01 10.08 9.962 10.03 9,416,686 +0.18(+1.82%)
Feb 14, 2020 9.909 9.944 9.846 9.846 6,060,902 -0.08(-0.81%)
Feb 13, 2020 10.03 10.07 9.918 9.927 10,530,090 -0.11(-1.07%)
Feb 12, 2020 9.909 10.03 9.891 10.03 11,100,255 +0.24(+2.47%)
Feb 11, 2020 9.810 9.864 9.775 9.792 7,297,993 +0.03(+0.27%)
Feb 10, 2020 9.703 9.801 9.681 9.766 5,132,218 +0.06(+0.65%)
Feb 07, 2020 9.792 9.828 9.690 9.703 9,102,423 -0.10(-1.00%)
Feb 06, 2020 9.810 9.873 9.792 9.801 18,240,748 -0.07(-0.72%)
Feb 05, 2020 9.927 9.949 9.864 9.873 11,728,126 -0.05(-0.54%)
Feb 04, 2020 9.909 9.980 9.882 9.927 8,651,771 +0.14(+1.46%)
Feb 03, 2020 9.730 9.792 9.640 9.784 13,062,769 -0.02(-0.18%)
Jan 31, 2020 9.801 9.837 9.748 9.801 27,127,910 -0.09(-0.90%)
Jan 30, 2020 9.837 9.909 9.810 9.891 11,720,063 +0.00(+0.00%)
Jan 29, 2020 9.998 10.08 9.873 9.891 22,062,726 -0.04(-0.36%)
Jan 28, 2020 9.828 9.962 9.784 9.927 17,195,638 +0.10(+1.00%)
Jan 27, 2020 9.685 9.846 9.685 9.828 15,142,914 -0.04(-0.36%)
Jan 24, 2020 9.900 9.944 9.779 9.864 23,696,136 -0.03(-0.27%)
Jan 23, 2020 9.918 9.944 9.730 9.891 31,123,844 +0.02(+0.18%)
Jan 22, 2020 9.784 9.900 9.766 9.873 25,008,216 +0.17(+1.75%)
Jan 21, 2020 9.632 9.757 9.632 9.703 17,656,476 -0.03(-0.28%)
Jan 17, 2020 9.694 9.766 9.587 9.730 7,384,970 +0.03(+0.28%)
Jan 16, 2020 9.694 9.779 9.667 9.703 9,517,244 +0.00(+0.00%)
Jan 15, 2020 9.685 9.775 9.596 9.703 13,289,126 -0.01(-0.09%)
Jan 14, 2020 9.721 9.748 9.632 9.712 16,983,612 -0.02(-0.18%)
Jan 13, 2020 9.792 9.819 9.658 9.730 15,274,243 +0.21(+2.16%)
Jan 10, 2020 9.927 9.971 9.493 9.524 34,438,072 +0.15(+1.62%)
Jan 09, 2020 9.131 9.399 9.082 9.372 31,798,362 +0.35(+3.87%)
Jan 08, 2020 8.943 9.050 8.934 9.023 15,029,118 -0.01(-0.10%)
Jan 07, 2020 9.050 9.095 9.032 9.032 11,840,957 -0.10(-1.08%)
Jan 06, 2020 9.140 9.162 9.095 9.131 11,259,145 -0.09(-0.97%)
Jan 03, 2020 9.202 9.256 9.175 9.220 7,818,610 +0.02(+0.19%)
Jan 02, 2020 9.211 9.247 9.149 9.202 6,360,325 -0.03(-0.29%)
Dec 31, 2019 9.086 9.229 9.086 9.229 6,121,509 +0.14(+1.57%)
Dec 30, 2019 9.175 9.184 9.050 9.086 7,186,657 -0.09(-0.97%)
Dec 27, 2019 9.166 9.247 9.158 9.175 9,041,034 +0.08(+0.88%)
Dec 26, 2019 9.166 9.193 9.086 9.095 6,503,183 -0.06(-0.68%)
Dec 24, 2019 9.193 9.193 9.131 9.158 1,935,279 -0.04(-0.49%)
Dec 23, 2019 9.202 9.220 9.158 9.202 3,914,707 +0.00(+0.00%)
Dec 20, 2019 9.166 9.238 9.158 9.202 7,074,891 +0.02(+0.19%)
Dec 19, 2019 9.202 9.211 9.090 9.184 8,166,060 -0.05(-0.58%)
Dec 18, 2019 9.247 9.274 9.202 9.238 11,421,256 +0.04(+0.39%)
Dec 17, 2019 9.184 9.229 9.099 9.202 17,155,548 +0.14(+1.58%)
Dec 16, 2019 9.014 9.068 9.005 9.059 8,451,442 +0.04(+0.50%)
Dec 13, 2019 8.988 9.068 8.974 9.014 9,021,018 +0.04(+0.50%)
Dec 12, 2019 8.862 8.979 8.849 8.970 10,667,332 -0.04(-0.40%)
Dec 11, 2019 9.014 9.032 8.961 9.005 16,677,924 +0.03(+0.30%)
Dec 10, 2019 8.907 8.997 8.871 8.979 14,309,374 +0.09(+1.01%)
Dec 09, 2019 8.925 8.997 8.880 8.889 7,180,503 +0.00(+0.00%)
Dec 06, 2019 8.880 8.925 8.880 8.889 4,172,810 +0.04(+0.51%)
Dec 05, 2019 8.880 8.889 8.809 8.845 7,411,474 +0.03(+0.30%)
Dec 04, 2019 8.818 8.862 8.746 8.818 9,135,512 +0.17(+1.96%)
Dec 03, 2019 8.692 8.710 8.630 8.648 4,623,015 -0.02(-0.21%)
Dec 02, 2019 8.692 8.701 8.630 8.666 10,806,340 -0.13(-1.42%)
Nov 29, 2019 8.701 8.800 8.701 8.791 5,221,353 +0.04(+0.51%)
Nov 27, 2019 8.657 8.755 8.630 8.746 10,050,327 +0.12(+1.35%)
Nov 26, 2019 8.666 8.755 8.630 8.630 22,507,142 -0.20(-2.23%)
Nov 25, 2019 8.684 8.836 8.630 8.827 18,563,130 +0.24(+2.81%)
Nov 22, 2019 8.630 8.728 8.567 8.585 26,388,104 -0.24(-2.74%)
Nov 21, 2019 8.853 8.880 8.782 8.827 4,810,096 -0.04(-0.50%)
Nov 20, 2019 8.764 8.925 8.764 8.871 9,461,765 +0.08(+0.92%)
Nov 19, 2019 8.880 8.889 8.773 8.791 14,559,054 -0.03(-0.30%)
Nov 18, 2019 8.818 8.827 8.746 8.818 11,311,110 +0.00(+0.00%)
Nov 15, 2019 8.827 8.871 8.782 8.818 11,178,262 -0.01(-0.10%)
Nov 14, 2019 8.728 8.845 8.728 8.827 7,088,456 +0.14(+1.65%)
Nov 13, 2019 8.585 8.692 8.576 8.684 10,474,652 -0.04(-0.41%)
Nov 12, 2019 8.701 8.728 8.666 8.719 11,086,210 -0.04(-0.41%)
Nov 11, 2019 8.719 8.827 8.675 8.755 18,809,008 +0.10(+1.14%)
Nov 08, 2019 8.907 8.916 8.639 8.657 36,437,872 -0.30(-3.39%)
Nov 07, 2019 8.997 9.050 8.925 8.961 13,783,069 +0.13(+1.42%)
Nov 06, 2019 8.836 8.853 8.782 8.836 13,940,409 +0.14(+1.65%)
Nov 05, 2019 8.710 8.782 8.639 8.692 13,041,059 -0.04(-0.41%)
Nov 04, 2019 8.791 9.023 8.728 8.728 24,309,138 +0.21(+2.52%)
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.