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 (%)
Dec 31, 2014 6.161 6.111 6.111 6.111 14,154,265 -0.00(-0.03%)
Dec 30, 2014 6.218 6.237 6.099 6.113 7,365,427 -0.06(-1.01%)
Dec 29, 2014 6.183 6.220 6.173 6.175 4,305,035 -0.00(-0.03%)
Dec 26, 2014 6.255 6.255 6.177 6.177 3,255,558 +0.01(+0.19%)
Dec 24, 2014 6.107 6.165 6.165 6.165 11,953,955 -0.06(-0.97%)
Dec 23, 2014 6.152 6.233 6.150 6.226 11,160,427 -0.01(-0.16%)
Dec 22, 2014 6.204 6.253 6.177 6.235 12,500,568 -0.01(-0.09%)
Dec 19, 2014 6.321 6.336 6.235 6.241 18,351,736 -0.08(-1.29%)
Dec 18, 2014 6.165 6.332 6.165 6.323 24,163,638 +0.23(+3.83%)
Dec 17, 2014 5.998 6.099 5.969 6.090 24,675,898 +0.07(+1.13%)
Dec 16, 2014 5.926 6.095 5.907 6.022 24,049,086 +0.02(+0.39%)
Dec 15, 2014 6.018 6.060 5.961 5.998 18,183,324 -0.08(-1.25%)
Dec 12, 2014 6.088 6.161 6.070 6.074 17,677,052 -0.07(-1.20%)
Dec 11, 2014 6.016 6.185 5.994 6.148 21,301,268 +0.05(+0.80%)
Dec 10, 2014 6.229 6.251 6.097 6.099 12,994,211 -0.15(-2.39%)
Dec 09, 2014 6.239 6.303 6.167 6.249 20,893,438 -0.03(-0.43%)
Dec 08, 2014 6.270 6.325 6.214 6.276 29,703,838 -0.26(-4.02%)
Dec 05, 2014 6.572 6.583 6.505 6.539 55,764,528 -0.10(-1.56%)
Dec 04, 2014 6.670 6.687 6.623 6.643 10,690,347 -0.13(-1.92%)
Dec 03, 2014 6.712 6.777 6.652 6.773 8,766,862 +0.06(+0.91%)
Dec 02, 2014 6.674 6.725 6.624 6.712 9,382,022 -0.07(-1.05%)
Dec 01, 2014 6.769 6.834 6.756 6.783 11,147,253 +0.00(+0.00%)
Nov 28, 2014 6.770 6.823 6.731 6.783 8,503,761 -0.00(-0.04%)
Nov 26, 2014 6.717 6.786 6.786 6.786 43,079,540 +0.10(+1.48%)
Nov 25, 2014 6.697 6.728 6.655 6.687 13,498,785 -0.08(-1.16%)
Nov 24, 2014 6.664 6.795 6.640 6.766 20,410,394 +0.18(+2.67%)
Nov 21, 2014 6.526 6.596 6.501 6.590 10,075,310 +0.16(+2.41%)
Nov 20, 2014 6.587 6.619 6.391 6.434 31,177,160 -0.09(-1.44%)
Nov 19, 2014 6.550 6.559 6.506 6.529 16,176,954 -0.01(-0.16%)
Nov 18, 2014 6.618 6.654 6.494 6.539 16,221,033 -0.06(-0.97%)
Nov 17, 2014 6.604 6.691 6.599 6.603 9,268,485 +0.01(+0.22%)
Nov 14, 2014 6.589 6.595 6.548 6.589 7,136,253 -0.01(-0.18%)
Nov 13, 2014 6.606 6.631 6.576 6.600 7,671,999 +0.08(+1.21%)
Nov 12, 2014 6.517 6.569 6.505 6.522 13,210,242 -0.00(-0.06%)
Nov 11, 2014 6.569 6.591 6.511 6.526 9,183,294 -0.06(-0.84%)
Nov 10, 2014 6.591 6.628 6.565 6.581 9,293,917 -0.02(-0.35%)
Nov 07, 2014 6.567 6.631 6.567 6.604 13,482,012 +0.04(+0.62%)
Nov 06, 2014 6.554 6.592 6.537 6.564 7,340,686 +0.01(+0.13%)
Nov 05, 2014 6.575 6.617 6.494 6.555 11,332,287 +0.04(+0.69%)
Nov 04, 2014 6.509 6.536 6.479 6.510 7,591,770 +0.00(+0.04%)
Nov 03, 2014 6.478 6.532 6.471 6.507 10,450,011 +0.01(+0.21%)
Oct 31, 2014 6.432 6.498 6.410 6.494 17,762,218 +0.16(+2.48%)
Oct 30, 2014 6.236 6.355 6.224 6.336 14,626,163 +0.12(+1.94%)
Oct 29, 2014 6.158 6.230 6.149 6.216 14,197,653 +0.12(+2.02%)
Oct 28, 2014 6.041 6.097 6.032 6.093 17,102,506 +0.08(+1.26%)
Oct 27, 2014 6.019 6.039 6.039 6.017 18,267,950 -0.02(-0.37%)
Oct 24, 2014 5.992 6.087 5.969 6.039 14,722,783 +0.07(+1.12%)
Oct 23, 2014 6.039 6.065 5.970 5.972 11,843,105 -0.02(-0.37%)
Oct 22, 2014 6.025 6.070 5.983 5.994 8,963,304 -0.06(-1.03%)
Oct 21, 2014 6.034 6.076 5.983 6.057 23,154,820 +0.01(+0.19%)
Oct 20, 2014 5.979 6.065 5.972 6.045 22,565,608 +0.02(+0.34%)
Oct 17, 2014 6.121 6.178 5.998 6.025 34,379,884 -0.08(-1.38%)
Oct 16, 2014 6.055 6.142 5.988 6.109 22,907,402 -0.12(-1.96%)
Oct 15, 2014 6.201 6.308 6.152 6.231 34,094,472 -0.03(-0.50%)
Oct 14, 2014 6.138 6.361 6.138 6.262 28,505,066 +0.11(+1.76%)
Oct 13, 2014 6.172 6.284 6.144 6.154 34,240,660 +0.10(+1.64%)
Oct 10, 2014 6.014 6.126 5.961 6.055 60,313,476 +0.33(+5.74%)
Oct 09, 2014 5.771 5.795 5.697 5.726 25,774,498 -0.09(-1.59%)
Oct 08, 2014 5.807 5.832 5.693 5.819 23,816,760 +0.01(+0.20%)
Oct 07, 2014 5.961 6.019 5.792 5.807 42,238,364 -0.07(-1.21%)
Oct 06, 2014 5.824 5.892 5.808 5.878 11,699,088 +0.09(+1.55%)
Oct 03, 2014 5.778 5.805 5.762 5.789 14,123,956 +0.04(+0.74%)
Oct 02, 2014 5.778 5.789 5.725 5.746 14,884,175 -0.05(-0.93%)
Oct 01, 2014 5.930 5.940 5.794 5.800 28,216,788 -0.03(-0.51%)
Sep 30, 2014 5.815 5.851 5.799 5.830 15,196,280 -0.00(-0.05%)
Sep 29, 2014 5.790 5.844 5.784 5.833 15,700,284 +0.04(+0.73%)
Sep 26, 2014 5.748 5.800 5.730 5.791 15,453,749 +0.11(+1.86%)
Sep 25, 2014 5.728 5.767 5.675 5.685 22,384,420 -0.07(-1.14%)
Sep 24, 2014 5.678 5.752 5.674 5.750 12,924,237 +0.08(+1.34%)
Sep 23, 2014 5.650 5.691 5.634 5.674 13,994,838 -0.00(-0.05%)
Sep 22, 2014 5.722 5.735 5.663 5.677 18,154,638 -0.06(-1.04%)
Sep 19, 2014 5.780 5.792 5.727 5.737 23,708,330 +0.01(+0.10%)
Sep 18, 2014 5.783 5.794 5.697 5.731 36,198,700 +0.02(+0.41%)
Sep 17, 2014 5.888 5.900 5.678 5.708 38,881,088 -0.05(-0.84%)
Sep 16, 2014 5.717 5.779 5.704 5.756 16,150,202 +0.06(+1.13%)
Sep 15, 2014 5.735 5.758 5.688 5.691 9,299,462 -0.06(-0.97%)
Sep 12, 2014 5.783 5.800 5.725 5.747 12,377,487 -0.05(-0.80%)
Sep 11, 2014 5.817 5.821 5.772 5.794 10,333,480 -0.03(-0.56%)
Sep 10, 2014 5.781 5.840 5.778 5.826 13,092,387 +0.02(+0.27%)
Sep 09, 2014 5.908 5.914 5.796 5.811 21,023,160 -0.14(-2.36%)
Sep 08, 2014 5.983 5.991 5.932 5.952 13,569,778 +0.01(+0.23%)
Sep 05, 2014 5.900 5.941 5.889 5.938 11,514,877 +0.05(+0.82%)
Sep 04, 2014 5.908 5.921 5.880 5.890 14,235,811 -0.01(-0.18%)
Sep 03, 2014 5.893 5.904 5.828 5.901 21,946,578 +0.17(+2.98%)
Sep 02, 2014 5.731 5.751 5.715 5.730 6,931,739 -0.00(-0.08%)
Aug 29, 2014 5.729 5.735 5.735 5.735 25,900,516 +0.02(+0.40%)
Aug 28, 2014 5.700 5.718 5.660 5.712 7,795,719 -0.03(-0.50%)
Aug 27, 2014 5.752 5.771 5.735 5.741 11,174,510 +0.01(+0.20%)
Aug 26, 2014 5.736 5.745 5.698 5.729 7,764,593 +0.01(+0.24%)
Aug 25, 2014 5.731 5.748 5.702 5.716 10,038,846 +0.03(+0.53%)
Aug 22, 2014 5.692 5.737 5.676 5.686 12,942,881 +0.06(+1.06%)
Aug 21, 2014 5.629 5.646 5.596 5.626 5,842,328 -0.01(-0.19%)
Aug 20, 2014 5.633 5.675 5.633 5.637 8,393,037 +0.04(+0.64%)
Aug 19, 2014 5.627 5.629 5.588 5.601 13,036,984 -0.03(-0.50%)
Aug 18, 2014 5.603 5.638 5.566 5.629 10,534,073 +0.03(+0.45%)
Aug 15, 2014 5.620 5.634 5.553 5.604 9,277,062 +0.00(+0.02%)
Aug 14, 2014 5.625 5.658 5.597 5.603 10,192,056 -0.02(-0.31%)
Aug 13, 2014 5.634 5.641 5.599 5.620 7,324,915 +0.05(+0.86%)
Aug 12, 2014 5.605 5.633 5.550 5.572 13,296,072 -0.06(-1.13%)
Aug 11, 2014 5.613 5.657 5.610 5.636 9,128,324 +0.06(+1.04%)
Aug 08, 2014 5.488 5.596 5.480 5.578 16,958,862 +0.07(+1.26%)
Aug 07, 2014 5.512 5.542 5.492 5.508 25,803,186 +0.08(+1.56%)
Aug 06, 2014 5.405 5.444 5.314 5.424 23,262,614 -0.14(-2.48%)
Aug 05, 2014 5.587 5.602 5.516 5.561 21,241,192 +0.04(+0.77%)
Aug 04, 2014 5.465 5.522 5.445 5.519 17,940,278 +0.20(+3.79%)
Aug 01, 2014 5.290 5.325 5.266 5.318 14,293,300 +0.03(+0.64%)
Jul 31, 2014 5.303 5.323 5.272 5.284 12,076,805 -0.08(-1.47%)
Jul 30, 2014 5.356 5.383 5.340 5.363 5,569,762 +0.02(+0.45%)
Jul 29, 2014 5.386 5.386 5.335 5.339 8,072,341 -0.05(-0.88%)
Jul 28, 2014 5.340 5.389 5.324 5.386 9,630,512 +0.07(+1.23%)
Jul 25, 2014 5.358 5.367 5.306 5.320 5,423,732 -0.05(-1.02%)
Jul 24, 2014 5.393 5.409 5.334 5.375 9,143,865 +0.03(+0.50%)
Jul 23, 2014 5.390 5.390 5.329 5.348 13,918,404 +0.11(+2.17%)
Jul 22, 2014 5.198 5.265 5.193 5.235 13,901,908 +0.08(+1.53%)
Jul 21, 2014 5.140 5.159 5.077 5.156 19,469,160 -0.07(-1.36%)
Jul 18, 2014 5.168 5.237 5.153 5.227 12,222,701 +0.10(+1.92%)
Jul 17, 2014 5.228 5.248 5.122 5.129 13,238,562 -0.16(-2.94%)
Jul 16, 2014 5.180 5.286 5.180 5.284 29,050,492 +0.14(+2.72%)
Jul 15, 2014 5.167 5.182 5.126 5.144 17,339,474 -0.03(-0.56%)
Jul 14, 2014 5.176 5.214 5.156 5.173 20,296,006 -0.05(-1.01%)
Jul 11, 2014 5.412 5.446 5.145 5.226 41,450,776 -0.14(-2.57%)
Jul 10, 2014 5.261 5.372 5.233 5.364 21,484,998 +0.06(+1.13%)
Jul 09, 2014 5.319 5.339 5.278 5.304 13,549,153 -0.05(-0.94%)
Jul 08, 2014 5.347 5.375 5.331 5.354 17,402,772 -0.00(-0.05%)
Jul 07, 2014 5.324 5.371 5.309 5.357 17,885,154 +0.18(+3.44%)
Jul 03, 2014 5.184 5.179 5.179 5.179 35,574,300 +0.01(+0.15%)
Jul 02, 2014 5.190 5.193 5.157 5.171 9,939,027 -0.01(-0.19%)
Jul 01, 2014 5.168 5.205 5.157 5.181 7,450,237 -0.00(-0.04%)
Jun 30, 2014 5.179 5.224 5.178 5.183 10,709,340 +0.01(+0.11%)
Jun 27, 2014 5.146 5.178 5.130 5.177 9,590,796 +0.10(+2.01%)
Jun 26, 2014 5.104 5.123 5.065 5.075 9,712,444 -0.07(-1.28%)
Jun 25, 2014 5.097 5.146 5.089 5.140 10,671,077 +0.04(+0.76%)
Jun 24, 2014 5.161 5.306 5.095 5.102 11,072,657 -0.05(-1.01%)
Jun 23, 2014 5.186 5.186 5.118 5.154 11,297,248 -0.11(-2.09%)
Jun 20, 2014 5.274 5.298 5.222 5.264 15,528,710 -0.00(-0.05%)
Jun 19, 2014 5.317 5.326 5.224 5.266 13,346,184 +0.04(+0.81%)
Jun 18, 2014 5.185 5.232 5.151 5.224 9,921,379 +0.04(+0.69%)
Jun 17, 2014 5.183 5.216 5.171 5.188 13,704,769 +0.02(+0.45%)
Jun 16, 2014 5.179 5.195 5.141 5.165 17,575,356 +0.03(+0.59%)
Jun 13, 2014 5.137 5.146 5.100 5.135 10,564,031 +0.03(+0.54%)
Jun 12, 2014 5.146 5.179 5.052 5.107 36,781,072 -0.10(-1.95%)
Jun 11, 2014 5.129 5.235 5.122 5.209 33,744,792 +0.23(+4.70%)
Jun 10, 2014 5.046 5.053 4.943 4.975 17,530,226 +0.03(+0.56%)
Jun 06, 2014 4.919 4.961 4.910 4.947 9,920,856 +0.04(+0.72%)
Jun 05, 2014 4.892 4.926 4.883 4.912 9,350,438 +0.03(+0.64%)
Jun 04, 2014 4.911 4.911 4.855 4.881 13,702,439 -0.06(-1.27%)
Jun 03, 2014 4.937 4.947 4.909 4.944 10,940,557 -0.03(-0.57%)
Jun 02, 2014 4.916 4.994 4.907 4.972 20,088,556 +0.08(+1.63%)
May 30, 2014 4.814 4.898 4.803 4.892 37,700,472 +0.06(+1.34%)
May 29, 2014 4.764 4.832 4.762 4.828 28,113,884 -0.04(-0.80%)
May 28, 2014 4.998 5.011 4.841 4.867 36,042,012 -0.17(-3.33%)
May 27, 2014 5.061 5.089 5.005 5.034 8,785,486 +0.03(+0.51%)
May 23, 2014 4.993 5.008 5.008 5.008 46,528,272 -0.00(-0.09%)
May 22, 2014 5.042 5.056 5.010 5.013 9,644,619 -0.06(-1.14%)
May 21, 2014 5.111 5.117 5.063 5.071 12,777,561 +0.05(+0.91%)
May 20, 2014 4.975 5.057 4.975 5.025 16,352,080 +0.07(+1.40%)
May 19, 2014 4.926 4.980 4.892 4.956 22,436,446 -0.10(-2.07%)
May 16, 2014 5.103 5.105 4.992 5.061 22,461,266 -0.05(-1.04%)
May 15, 2014 5.219 5.224 5.076 5.114 23,516,656 -0.06(-1.21%)
May 14, 2014 5.183 5.202 5.133 5.177 11,378,370 +0.01(+0.22%)
May 13, 2014 5.165 5.190 5.153 5.165 13,999,375 +0.03(+0.63%)
May 12, 2014 5.121 5.143 5.064 5.133 14,690,361 +0.14(+2.82%)
May 09, 2014 4.934 5.008 4.915 4.992 14,909,052 +0.10(+2.08%)
May 08, 2014 4.886 4.923 4.857 4.890 17,432,690 +0.01(+0.21%)
May 07, 2014 4.895 4.896 4.800 4.880 26,810,934 -0.19(-3.73%)
May 06, 2014 5.031 5.096 5.002 5.069 13,164,316 +0.01(+0.13%)
May 05, 2014 5.055 5.067 5.009 5.063 7,590,142 -0.02(-0.47%)
May 02, 2014 5.100 5.130 5.075 5.086 12,079,259 +0.01(+0.28%)
May 01, 2014 5.097 5.112 5.060 5.072 7,415,908 -0.04(-0.73%)
Apr 30, 2014 5.041 5.130 5.024 5.109 16,118,461 +0.04(+0.83%)
Apr 29, 2014 5.067 5.084 5.028 5.067 15,118,314 +0.03(+0.66%)
Apr 28, 2014 5.005 5.051 4.995 5.034 12,895,627 +0.04(+0.80%)
Apr 25, 2014 4.983 5.018 4.967 4.994 13,600,090 -0.00(-0.10%)
Apr 24, 2014 4.994 5.005 4.961 4.999 14,558,587 +0.02(+0.48%)
Apr 23, 2014 4.970 4.976 4.927 4.975 17,169,564 -0.01(-0.29%)
Apr 22, 2014 4.946 5.012 4.900 4.989 18,390,726 -0.00(-0.10%)
Apr 21, 2014 4.988 5.021 4.978 4.994 8,374,079 -0.04(-0.72%)
Apr 17, 2014 5.001 5.030 5.030 5.030 50,649,168 +0.03(+0.57%)
Apr 16, 2014 4.978 5.020 4.927 5.002 19,342,914 -0.04(-0.76%)
Apr 15, 2014 5.111 5.184 4.843 5.040 51,741,436 -0.25(-4.68%)
Apr 14, 2014 5.105 5.317 5.084 5.287 26,736,894 +0.23(+4.57%)
Apr 11, 2014 5.028 5.100 5.024 5.056 14,089,047 +0.04(+0.76%)
Apr 10, 2014 5.099 5.125 5.016 5.018 15,303,849 -0.13(-2.48%)
Apr 09, 2014 5.149 5.171 5.094 5.145 18,115,866 -0.08(-1.57%)
Apr 08, 2014 5.204 5.262 5.179 5.227 9,668,199 +0.03(+0.55%)
Apr 07, 2014 5.175 5.243 5.140 5.199 9,351,615 -0.01(-0.24%)
Apr 04, 2014 5.282 5.300 5.177 5.211 8,064,697 -0.04(-0.71%)
Apr 03, 2014 5.278 5.304 5.199 5.248 7,605,743 -0.05(-0.90%)
Apr 02, 2014 5.270 5.310 5.258 5.296 10,233,928 +0.04(+0.85%)
Apr 01, 2014 5.223 5.275 5.217 5.251 9,989,818 +0.10(+1.88%)
Mar 31, 2014 5.176 5.191 5.146 5.154 11,284,199 +0.02(+0.46%)
Mar 28, 2014 5.164 5.213 5.113 5.130 11,058,875 +0.03(+0.62%)
Mar 27, 2014 5.083 5.127 5.044 5.099 17,835,686 +0.00(+0.00%)
Mar 26, 2014 5.148 5.176 5.092 5.099 13,394,876 +0.02(+0.41%)
Mar 25, 2014 5.114 5.135 5.053 5.078 14,623,838 +0.01(+0.11%)
Mar 24, 2014 5.128 5.151 5.034 5.072 11,847,858 -0.05(-1.00%)
Mar 21, 2014 5.190 5.200 5.115 5.123 15,580,191 -0.07(-1.39%)
Mar 20, 2014 5.120 5.245 5.103 5.196 15,901,452 +0.07(+1.45%)
Mar 19, 2014 5.071 5.181 5.060 5.122 21,570,900 -0.10(-1.95%)
Mar 18, 2014 5.205 5.250 5.173 5.223 11,226,391 -0.01(-0.22%)
Mar 17, 2014 5.257 5.285 5.199 5.235 11,899,926 +0.01(+0.15%)
Mar 14, 2014 5.231 5.279 5.216 5.227 19,875,288 +0.04(+0.83%)
Mar 13, 2014 5.198 5.247 5.068 5.184 31,801,296 -0.14(-2.70%)
Mar 12, 2014 5.604 5.612 5.147 5.328 60,689,276 -0.34(-6.07%)
Mar 11, 2014 5.711 5.760 5.663 5.672 8,998,154 -0.00(-0.03%)
Mar 10, 2014 5.699 5.699 5.619 5.674 10,868,010 -0.07(-1.19%)
Mar 07, 2014 5.827 5.859 5.726 5.743 18,068,812 -0.25(-4.19%)
Mar 06, 2014 5.991 6.012 5.945 5.994 12,577,046 +0.05(+0.78%)
Mar 05, 2014 5.874 5.983 5.865 5.947 10,226,086 +0.06(+1.05%)
Mar 04, 2014 5.813 5.895 5.804 5.885 13,732,537 +0.18(+3.24%)
Mar 03, 2014 5.775 5.775 5.685 5.701 12,471,396 -0.17(-2.82%)
Feb 28, 2014 5.859 5.910 5.834 5.866 9,221,712 +0.00(+0.00%)
Feb 27, 2014 5.840 5.867 5.814 5.866 5,808,465 +0.04(+0.77%)
Feb 26, 2014 5.822 5.850 5.798 5.822 9,805,397 +0.04(+0.72%)
Feb 25, 2014 5.807 5.824 5.761 5.780 7,543,130 -0.03(-0.48%)
Feb 24, 2014 5.787 5.831 5.769 5.807 9,513,886 +0.02(+0.39%)
Feb 21, 2014 5.787 5.826 5.753 5.785 9,033,928 -0.00(-0.05%)
Feb 20, 2014 5.698 5.789 5.682 5.787 12,679,322 +0.09(+1.54%)
Feb 19, 2014 5.734 5.780 5.689 5.700 9,795,305 +0.00(+0.08%)
Feb 18, 2014 5.672 5.724 5.648 5.695 11,084,893 +0.05(+0.96%)
Feb 14, 2014 5.568 5.641 5.641 5.641 33,589,500 +0.09(+1.58%)
Feb 13, 2014 5.466 5.570 5.465 5.553 6,790,457 -0.01(-0.10%)
Feb 12, 2014 5.574 5.593 5.531 5.559 8,772,104 -0.01(-0.21%)
Feb 11, 2014 5.509 5.579 5.460 5.571 14,368,479 +0.10(+1.81%)
Feb 10, 2014 5.449 5.516 5.436 5.472 9,222,921 -0.01(-0.26%)
Feb 07, 2014 5.459 5.498 5.458 5.486 6,924,576 +0.01(+0.26%)
Feb 06, 2014 5.399 5.483 5.399 5.472 6,915,482 +0.09(+1.75%)
Feb 05, 2014 5.410 5.427 5.307 5.377 17,331,424 -0.05(-0.96%)
Feb 04, 2014 5.430 5.452 5.378 5.430 24,255,200 +0.05(+0.95%)
Feb 03, 2014 5.530 5.570 5.375 5.378 15,742,819 -0.19(-3.48%)
Jan 31, 2014 5.571 5.585 5.541 5.572 15,200,301 -0.06(-1.15%)
Jan 30, 2014 5.615 5.643 5.585 5.637 18,160,932 +0.09(+1.56%)
Jan 29, 2014 5.582 5.597 5.534 5.551 11,253,240 +0.03(+0.52%)
Jan 28, 2014 5.579 5.579 5.513 5.522 16,782,630 -0.01(-0.26%)
Jan 27, 2014 5.643 5.774 5.532 5.536 31,497,232 -0.13(-2.23%)
Jan 24, 2014 5.740 5.766 5.663 5.663 14,330,466 -0.16(-2.73%)
Jan 23, 2014 5.825 5.855 5.787 5.822 15,010,761 -0.03(-0.47%)
Jan 22, 2014 5.795 5.865 5.775 5.849 18,385,448 +0.09(+1.59%)
Jan 21, 2014 5.768 5.843 5.709 5.758 25,925,226 +0.02(+0.41%)
Jan 17, 2014 5.758 5.734 5.734 5.734 72,595,040 -0.04(-0.69%)
Jan 16, 2014 5.763 5.779 5.747 5.774 22,427,458 +0.07(+1.18%)
Jan 15, 2014 5.760 5.797 5.697 5.707 17,172,916 -0.05(-0.89%)
Jan 14, 2014 5.717 5.766 5.664 5.758 13,527,028 +0.11(+1.89%)
Jan 13, 2014 5.707 5.755 5.649 5.651 18,869,726 -0.01(-0.15%)
Jan 10, 2014 5.501 5.681 5.470 5.660 48,852,604 +0.32(+5.97%)
Jan 09, 2014 5.315 5.422 5.281 5.341 20,048,092 +0.04(+0.70%)
Jan 08, 2014 5.279 5.304 5.255 5.304 12,631,311 -0.03(-0.59%)
Jan 07, 2014 5.309 5.364 5.294 5.336 8,148,870 -0.02(-0.39%)
Jan 06, 2014 5.412 5.414 5.343 5.356 6,334,026 -0.08(-1.47%)
Jan 03, 2014 5.436 5.477 5.412 5.436 11,066,780 +0.15(+2.92%)
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.