Skip to main content

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.611 9.665 9.549 9.558 9,492,684 +0.01(+0.09%)
Apr 29, 2019 9.496 9.571 9.469 9.549 7,831,700 +0.09(+0.94%)
Apr 26, 2019 9.451 9.487 9.380 9.460 6,041,689 +0.12(+1.24%)
Apr 25, 2019 9.389 9.389 9.238 9.345 7,914,236 -0.05(-0.57%)
Apr 24, 2019 9.434 9.500 9.380 9.398 13,660,690 +0.04(+0.47%)
Apr 23, 2019 9.309 9.451 9.305 9.354 14,989,222 +0.07(+0.77%)
Apr 22, 2019 9.274 9.300 9.229 9.283 8,322,106 +0.05(+0.58%)
Apr 18, 2019 9.283 9.318 9.181 9.229 20,609,154 -0.02(-0.19%)
Apr 17, 2019 9.256 9.292 9.212 9.247 11,266,903 +0.04(+0.39%)
Apr 16, 2019 9.380 9.389 9.203 9.212 24,126,856 -0.18(-1.89%)
Apr 15, 2019 9.425 9.425 9.327 9.389 17,954,814 +0.02(+0.19%)
Apr 12, 2019 9.416 9.514 9.283 9.372 31,059,966 -0.37(-3.83%)
Apr 11, 2019 9.816 9.825 9.682 9.745 22,174,346 -0.10(-0.99%)
Apr 10, 2019 9.878 9.922 9.807 9.842 17,056,676 -0.06(-0.63%)
Apr 09, 2019 9.976 10.00 9.896 9.904 17,860,640 -0.14(-1.41%)
Apr 08, 2019 10.02 10.11 10.01 10.05 5,357,653 -0.01(-0.09%)
Apr 05, 2019 9.922 10.09 9.904 10.06 10,312,232 +0.22(+2.26%)
Apr 04, 2019 9.851 9.904 9.771 9.833 6,370,328 -0.12(-1.16%)
Apr 03, 2019 9.949 10.02 9.913 9.949 8,461,514 +0.02(+0.18%)
Apr 02, 2019 9.913 10.00 9.860 9.931 8,625,016 +0.08(+0.81%)
Apr 01, 2019 9.833 9.909 9.798 9.851 6,490,433 +0.14(+1.46%)
Mar 29, 2019 9.709 9.798 9.696 9.709 6,599,500 +0.04(+0.46%)
Mar 28, 2019 9.691 9.718 9.620 9.665 6,112,755 +0.13(+1.40%)
Mar 27, 2019 9.585 9.616 9.478 9.531 6,354,715 -0.08(-0.83%)
Mar 26, 2019 9.647 9.665 9.567 9.611 4,983,949 +0.00(+0.00%)
Mar 25, 2019 9.647 9.665 9.567 9.611 8,243,253 -0.05(-0.55%)
Mar 22, 2019 9.816 9.873 9.647 9.665 9,597,379 -0.16(-1.63%)
Mar 21, 2019 9.718 9.838 9.718 9.825 5,750,333 +0.11(+1.10%)
Mar 20, 2019 9.745 9.802 9.665 9.718 8,574,224 +0.04(+0.37%)
Mar 19, 2019 9.594 9.691 9.585 9.682 8,110,094 +0.16(+1.68%)
Mar 18, 2019 9.505 9.540 9.487 9.523 6,561,715 +0.02(+0.19%)
Mar 15, 2019 9.496 9.567 9.496 9.505 8,001,962 +0.09(+0.94%)
Mar 14, 2019 9.345 9.425 9.305 9.416 6,714,523 +0.04(+0.47%)
Mar 13, 2019 9.354 9.416 9.309 9.372 12,169,255 +0.03(+0.29%)
Mar 12, 2019 9.354 9.372 9.292 9.345 10,277,689 -0.03(-0.28%)
Mar 11, 2019 9.309 9.389 9.292 9.372 6,188,634 +0.07(+0.76%)
Mar 08, 2019 9.247 9.309 9.203 9.300 6,918,088 -0.02(-0.19%)
Mar 07, 2019 9.460 9.514 9.309 9.318 9,348,504 -0.20(-2.05%)
Mar 06, 2019 9.505 9.549 9.487 9.514 6,784,427 -0.05(-0.56%)
Mar 05, 2019 9.523 9.589 9.460 9.567 6,277,153 +0.04(+0.47%)
Mar 04, 2019 9.638 9.647 9.469 9.523 6,361,565 -0.11(-1.11%)
Mar 01, 2019 9.585 9.656 9.540 9.629 9,019,530 +0.11(+1.12%)
Feb 28, 2019 9.496 9.567 9.460 9.523 7,672,020 +0.02(+0.19%)
Feb 27, 2019 9.425 9.531 9.385 9.505 7,669,635 -0.03(-0.28%)
Feb 26, 2019 9.505 9.558 9.434 9.531 7,141,456 -0.07(-0.74%)
Feb 25, 2019 9.620 9.691 9.576 9.602 8,759,688 +0.16(+1.69%)
Feb 22, 2019 9.380 9.483 9.372 9.443 5,228,671 +0.07(+0.76%)
Feb 21, 2019 9.416 9.429 9.318 9.372 7,782,506 -0.13(-1.40%)
Feb 20, 2019 9.434 9.531 9.434 9.505 7,535,450 +0.13(+1.42%)
Feb 19, 2019 9.300 9.389 9.220 9.372 15,133,887 -0.19(-1.95%)
Feb 15, 2019 9.487 9.576 9.451 9.558 10,435,052 +0.00(+0.00%)
Feb 14, 2019 9.460 9.558 9.434 9.558 9,505,142 -0.04(-0.37%)
Feb 13, 2019 9.638 9.656 9.567 9.594 10,730,995 +0.03(+0.28%)
Feb 12, 2019 9.638 9.638 9.558 9.567 7,092,868 -0.04(-0.46%)
Feb 11, 2019 9.647 9.674 9.585 9.611 6,675,226 -0.04(-0.37%)
Feb 08, 2019 9.620 9.674 9.602 9.647 4,619,301 +0.01(+0.09%)
Feb 07, 2019 9.647 9.709 9.594 9.638 8,011,061 -0.04(-0.46%)
Feb 06, 2019 9.691 9.718 9.638 9.682 6,167,288 +0.05(+0.55%)
Feb 05, 2019 9.638 9.700 9.611 9.629 7,797,321 -0.03(-0.28%)
Feb 04, 2019 9.620 9.665 9.585 9.656 8,381,889 -0.03(-0.28%)
Feb 01, 2019 9.638 9.705 9.602 9.682 7,487,719 +0.09(+0.93%)
Jan 31, 2019 9.487 9.611 9.487 9.594 11,657,068 +0.19(+1.98%)
Jan 30, 2019 9.292 9.443 9.247 9.407 7,909,529 +0.10(+1.05%)
Jan 29, 2019 9.318 9.354 9.256 9.309 9,311,193 -0.04(-0.38%)
Jan 28, 2019 9.318 9.389 9.274 9.345 5,845,129 -0.03(-0.28%)
Jan 25, 2019 9.336 9.394 9.247 9.372 9,950,528 +0.11(+1.15%)
Jan 24, 2019 9.354 9.372 9.265 9.265 7,461,109 -0.04(-0.42%)
Jan 23, 2019 9.330 9.330 9.216 9.304 9,176,593 +0.00(+0.00%)
Jan 22, 2019 9.401 9.432 9.251 9.304 11,813,206 -0.12(-1.31%)
Jan 18, 2019 9.366 9.445 9.348 9.428 11,508,676 +0.08(+0.85%)
Jan 17, 2019 9.313 9.392 9.277 9.348 10,843,638 -0.03(-0.28%)
Jan 16, 2019 9.339 9.397 9.322 9.375 13,636,167 +0.11(+1.14%)
Jan 15, 2019 9.339 9.348 9.242 9.269 13,755,067 +0.11(+1.16%)
Jan 14, 2019 8.995 9.198 8.950 9.163 38,652,304 -0.04(-0.38%)
Jan 11, 2019 8.995 9.436 8.942 9.198 45,867,200 +0.47(+5.36%)
Jan 10, 2019 8.641 8.738 8.571 8.730 15,787,071 +0.01(+0.10%)
Jan 09, 2019 8.624 8.738 8.606 8.721 10,902,804 +0.11(+1.23%)
Jan 08, 2019 8.677 8.703 8.588 8.615 10,629,336 +0.04(+0.41%)
Jan 07, 2019 8.571 8.668 8.535 8.579 8,751,775 +0.07(+0.83%)
Jan 04, 2019 8.411 8.588 8.394 8.509 8,057,069 +0.14(+1.69%)
Jan 03, 2019 8.438 8.473 8.367 8.367 10,644,293 -0.12(-1.46%)
Jan 02, 2019 8.394 8.597 8.367 8.491 11,111,737 +0.08(+0.95%)
Dec 31, 2018 8.367 8.420 8.292 8.411 8,182,132 +0.08(+0.95%)
Dec 28, 2018 8.376 8.394 8.288 8.332 7,717,081 -0.02(-0.21%)
Dec 27, 2018 8.217 8.350 8.199 8.350 11,155,445 +0.06(+0.75%)
Dec 26, 2018 8.085 8.288 8.058 8.288 10,190,833 +0.27(+3.30%)
Dec 24, 2018 8.120 8.164 8.014 8.023 9,722,719 -0.02(-0.22%)
Dec 21, 2018 8.138 8.226 8.040 8.040 17,300,704 -0.16(-1.94%)
Dec 20, 2018 8.403 8.429 8.076 8.199 26,652,152 -0.13(-1.59%)
Dec 19, 2018 8.385 8.464 8.288 8.332 9,252,784 -0.10(-1.15%)
Dec 18, 2018 8.553 8.588 8.394 8.429 11,026,404 -0.05(-0.62%)
Dec 17, 2018 8.677 8.685 8.429 8.482 11,906,828 -0.26(-2.93%)
Dec 14, 2018 8.827 8.844 8.721 8.738 8,827,363 +0.02(+0.20%)
Dec 13, 2018 8.774 8.818 8.699 8.721 9,022,272 +0.19(+2.17%)
Dec 12, 2018 8.632 8.677 8.535 8.535 6,171,954 -0.03(-0.31%)
Dec 11, 2018 8.526 8.632 8.500 8.562 9,000,733 +0.11(+1.25%)
Dec 10, 2018 8.438 8.473 8.332 8.456 8,749,794 -0.11(-1.24%)
Dec 07, 2018 8.685 8.809 8.526 8.562 12,849,277 -0.12(-1.42%)
Dec 06, 2018 8.632 8.712 8.579 8.685 19,441,086 -0.02(-0.20%)
Dec 04, 2018 8.783 8.880 8.685 8.703 10,773,355 -0.04(-0.51%)
Dec 03, 2018 8.756 8.783 8.712 8.747 14,929,640 +0.04(+0.41%)
Nov 30, 2018 8.659 8.712 8.615 8.712 11,842,101 +0.16(+1.86%)
Nov 29, 2018 8.650 8.659 8.535 8.553 14,013,370 -0.16(-1.83%)
Nov 28, 2018 8.509 8.738 8.447 8.712 15,764,537 +0.52(+6.36%)
Nov 27, 2018 8.173 8.226 8.120 8.191 6,178,014 +0.08(+0.98%)
Nov 26, 2018 8.014 8.138 8.005 8.111 6,849,441 +0.08(+0.99%)
Nov 23, 2018 7.996 8.093 7.996 8.032 3,574,632 +0.02(+0.22%)
Nov 21, 2018 8.014 8.014 8.014 0 -0.02(-0.22%)
Nov 20, 2018 8.111 8.120 7.996 8.032 8,045,276 -0.18(-2.15%)
Nov 19, 2018 8.244 8.244 8.133 8.208 7,364,547 -0.04(-0.43%)
Nov 16, 2018 8.199 8.279 8.173 8.244 5,330,371 +0.00(+0.00%)
Nov 15, 2018 8.191 8.279 8.093 8.244 7,946,150 +0.07(+0.86%)
Nov 14, 2018 8.314 8.341 8.098 8.173 6,118,259 -0.13(-1.60%)
Nov 13, 2018 8.279 8.358 8.244 8.305 6,720,288 +0.05(+0.64%)
Nov 12, 2018 8.323 8.367 8.191 8.252 8,704,935 -0.13(-1.58%)
Nov 09, 2018 8.314 8.394 8.275 8.385 6,019,515 -0.02(-0.21%)
Nov 08, 2018 8.491 8.526 8.354 8.403 5,723,573 -0.09(-1.04%)
Nov 07, 2018 8.500 8.557 8.464 8.491 7,120,646 +0.11(+1.37%)
Nov 06, 2018 8.341 8.438 8.297 8.376 7,810,814 +0.07(+0.85%)
Nov 05, 2018 8.208 8.367 8.208 8.305 10,457,837 +0.13(+1.62%)
Nov 02, 2018 8.252 8.314 8.155 8.173 9,396,651 -0.04(-0.54%)
Nov 01, 2018 8.297 8.305 8.138 8.217 13,708,717 -0.15(-1.80%)
Oct 31, 2018 8.350 8.429 8.314 8.367 10,287,064 +0.25(+3.05%)
Oct 30, 2018 8.093 8.235 8.040 8.120 15,199,307 +0.19(+2.45%)
Oct 29, 2018 8.023 8.040 7.846 7.926 10,885,843 -0.04(-0.55%)
Oct 26, 2018 7.943 7.996 7.819 7.970 9,786,891 -0.08(-0.99%)
Oct 25, 2018 8.023 8.129 7.992 8.049 10,328,911 +0.13(+1.62%)
Oct 24, 2018 8.131 8.192 7.908 7.921 13,384,937 -0.30(-3.62%)
Oct 23, 2018 8.079 8.236 8.061 8.218 11,752,498 -0.07(-0.84%)
Oct 22, 2018 8.367 8.376 8.218 8.288 10,964,538 -0.09(-1.04%)
Oct 19, 2018 8.393 8.533 8.341 8.376 9,895,782 +0.03(+0.42%)
Oct 18, 2018 8.551 8.551 8.175 8.341 24,404,608 -0.23(-2.65%)
Oct 17, 2018 8.795 8.795 8.516 8.568 23,670,010 -0.37(-4.11%)
Oct 16, 2018 8.699 9.198 8.664 8.935 31,454,470 +0.27(+3.13%)
Oct 15, 2018 8.612 8.708 8.559 8.664 19,481,650 +0.15(+1.75%)
Oct 12, 2018 8.437 8.533 8.367 8.516 13,181,375 +0.19(+2.31%)
Oct 11, 2018 8.332 8.463 8.271 8.323 21,422,002 -0.19(-2.26%)
Oct 10, 2018 8.577 8.603 8.420 8.516 26,593,092 -0.24(-2.79%)
Oct 09, 2018 8.717 8.774 8.682 8.761 10,094,481 -0.01(-0.10%)
Oct 08, 2018 8.717 8.804 8.673 8.769 10,398,652 -0.12(-1.38%)
Oct 05, 2018 8.761 8.909 8.752 8.892 9,489,629 +0.15(+1.70%)
Oct 04, 2018 8.577 8.756 8.568 8.743 17,048,578 -0.03(-0.40%)
Oct 03, 2018 8.848 8.874 8.752 8.778 11,521,867 -0.20(-2.24%)
Oct 02, 2018 9.023 9.023 8.918 8.979 10,355,445 -0.09(-0.96%)
Oct 01, 2018 9.040 9.084 9.001 9.067 8,509,731 +0.17(+1.97%)
Sep 28, 2018 8.935 8.962 8.848 8.892 10,671,144 +0.06(+0.69%)
Sep 27, 2018 8.830 8.914 8.804 8.830 10,090,465 +0.03(+0.40%)
Sep 26, 2018 8.795 8.918 8.769 8.795 7,306,702 -0.08(-0.89%)
Sep 25, 2018 8.795 8.909 8.761 8.874 12,311,263 +0.17(+2.01%)
Sep 24, 2018 8.778 8.804 8.682 8.699 14,638,997 +0.02(+0.20%)
Sep 21, 2018 8.778 8.778 8.647 8.682 9,076,614 -0.12(-1.39%)
Sep 20, 2018 8.813 8.830 8.717 8.804 11,222,109 +0.05(+0.60%)
Sep 19, 2018 8.918 8.944 8.734 8.752 12,630,181 -0.11(-1.28%)
Sep 18, 2018 8.900 8.900 8.813 8.865 7,614,803 -0.10(-1.07%)
Sep 17, 2018 8.927 8.997 8.918 8.962 8,303,759 -0.06(-0.68%)
Sep 14, 2018 9.198 9.215 8.979 9.023 12,240,510 -0.25(-2.73%)
Sep 13, 2018 9.268 9.298 9.154 9.276 10,891,275 +0.05(+0.57%)
Sep 12, 2018 9.241 9.311 9.202 9.224 5,024,024 +0.06(+0.62%)
Sep 11, 2018 9.058 9.228 9.049 9.167 9,918,571 +0.12(+1.30%)
Sep 10, 2018 9.075 9.163 9.003 9.049 10,225,968 -0.07(-0.72%)
Sep 07, 2018 9.084 9.211 9.062 9.115 11,865,011 +0.02(+0.24%)
Sep 06, 2018 9.001 9.095 8.990 9.093 8,263,757 +0.04(+0.43%)
Sep 05, 2018 8.909 9.075 8.892 9.053 14,611,053 -0.02(-0.24%)
Sep 04, 2018 9.119 9.145 8.988 9.075 13,936,240 -0.00(-0.05%)
Aug 31, 2018 9.080 9.080 9.080 0 +0.14(+1.52%)
Aug 30, 2018 8.900 8.966 8.861 8.944 10,475,776 +0.05(+0.54%)
Aug 29, 2018 8.935 8.975 8.883 8.896 14,804,149 -0.13(-1.45%)
Aug 28, 2018 9.049 9.053 9.010 9.027 8,297,002 +0.05(+0.54%)
Aug 27, 2018 9.027 9.084 8.970 8.979 8,450,743 +0.10(+1.18%)
Aug 24, 2018 8.931 8.931 8.820 8.874 8,792,159 -0.03(-0.39%)
Aug 23, 2018 9.005 9.062 8.900 8.909 12,797,828 -0.05(-0.59%)
Aug 22, 2018 8.957 8.992 8.922 8.962 12,430,486 +0.00(+0.05%)
Aug 21, 2018 9.001 9.069 8.940 8.957 9,414,552 -0.00(-0.05%)
Aug 20, 2018 8.962 9.082 8.868 8.962 14,071,535 -0.25(-2.75%)
Aug 17, 2018 9.171 9.241 9.150 9.215 8,245,894 +0.04(+0.43%)
Aug 16, 2018 9.180 9.198 9.141 9.176 7,192,331 +0.05(+0.58%)
Aug 15, 2018 9.084 9.136 9.005 9.123 6,862,772 -0.01(-0.14%)
Aug 14, 2018 9.097 9.158 9.080 9.136 6,259,571 +0.03(+0.38%)
Aug 13, 2018 9.123 9.158 9.088 9.101 5,521,585 +0.01(+0.10%)
Aug 10, 2018 9.053 9.108 9.036 9.093 5,072,848 -0.04(-0.48%)
Aug 09, 2018 9.115 9.171 9.101 9.136 6,439,072 +0.07(+0.72%)
Aug 08, 2018 9.005 9.119 8.975 9.071 8,568,126 +0.07(+0.73%)
Aug 07, 2018 9.027 9.032 8.874 9.005 10,474,356 +0.00(+0.05%)
Aug 06, 2018 8.931 9.010 8.883 9.001 7,523,249 +0.02(+0.24%)
Aug 03, 2018 8.896 8.983 8.854 8.979 9,635,346 +0.07(+0.79%)
Aug 02, 2018 8.822 8.935 8.795 8.909 16,149,474 +0.01(+0.15%)
Aug 01, 2018 8.852 8.900 8.830 8.896 10,401,429 +0.07(+0.84%)
Jul 31, 2018 8.791 8.835 8.774 8.822 18,933,944 +0.10(+1.20%)
Jul 30, 2018 8.830 8.874 8.691 8.717 16,153,612 -0.17(-1.97%)
Jul 27, 2018 9.005 9.018 8.844 8.892 9,921,974 -0.09(-0.97%)
Jul 26, 2018 8.966 9.005 8.935 8.979 10,965,857 -0.02(-0.19%)
Jul 25, 2018 8.935 9.040 8.922 8.997 8,623,082 +0.08(+0.93%)
Jul 24, 2018 8.896 8.927 8.857 8.914 9,782,963 +0.10(+1.19%)
Jul 23, 2018 8.765 8.822 8.736 8.809 7,861,679 +0.06(+0.70%)
Jul 20, 2018 8.699 8.809 8.693 8.747 11,889,037 +0.13(+1.52%)
Jul 19, 2018 8.498 8.660 8.498 8.616 17,150,822 +0.01(+0.15%)
Jul 18, 2018 8.638 8.664 8.594 8.603 6,672,552 -0.10(-1.11%)
Jul 17, 2018 8.555 8.717 8.533 8.699 13,878,935 +0.13(+1.53%)
Jul 16, 2018 8.625 8.642 8.540 8.568 16,895,556 +0.08(+0.93%)
Jul 13, 2018 8.358 8.581 8.350 8.489 31,137,976 -0.26(-2.95%)
Jul 12, 2018 8.542 8.782 8.516 8.747 32,385,254 +0.11(+1.27%)
Jul 11, 2018 8.538 8.651 8.538 8.638 18,291,728 -0.01(-0.10%)
Jul 10, 2018 8.503 8.691 8.428 8.647 20,432,254 +0.17(+1.96%)
Jul 09, 2018 8.420 8.498 8.406 8.481 15,721,686 +0.11(+1.31%)
Jul 06, 2018 8.358 8.400 8.319 8.371 15,356,825 -0.08(-0.98%)
Jul 05, 2018 8.297 8.468 8.267 8.454 24,928,660 -0.15(-1.78%)
Jul 03, 2018 8.607 8.607 8.607 0 +0.03(+0.41%)
Jul 02, 2018 8.476 8.590 8.472 8.573 11,155,985 +0.08(+0.93%)
Jun 29, 2018 8.371 8.529 8.363 8.494 21,977,368 +0.19(+2.26%)
Jun 28, 2018 8.157 8.332 8.144 8.306 18,232,910 +0.15(+1.82%)
Jun 27, 2018 8.105 8.215 8.083 8.157 15,804,707 -0.03(-0.32%)
Jun 26, 2018 8.131 8.197 8.109 8.183 9,666,385 +0.03(+0.43%)
Jun 25, 2018 8.157 8.179 8.118 8.148 10,568,019 -0.03(-0.43%)
Jun 22, 2018 8.039 8.197 7.998 8.183 18,662,268 +0.21(+2.69%)
Jun 21, 2018 7.969 7.989 7.939 7.969 8,527,525 +0.03(+0.39%)
Jun 20, 2018 7.965 7.987 7.930 7.939 8,415,980 -0.02(-0.22%)
Jun 19, 2018 8.000 8.000 7.932 7.956 17,599,172 -0.10(-1.30%)
Jun 18, 2018 8.087 8.109 8.048 8.061 12,453,121 -0.13(-1.55%)
Jun 15, 2018 7.939 8.114 8.188 12,902,176 +0.25(+3.14%)
Jun 14, 2018 8.083 8.083 7.934 7.939 12,635,477 -0.09(-1.11%)
Jun 13, 2018 8.104 8.147 8.023 8.028 11,250,243 -0.08(-0.95%)
Jun 12, 2018 8.019 8.130 8.008 8.104 8,751,911 +0.11(+1.33%)
Jun 11, 2018 7.989 8.023 7.951 7.998 6,032,014 +0.01(+0.11%)
Jun 08, 2018 7.925 8.019 7.917 7.989 8,475,707 +0.07(+0.86%)
Jun 07, 2018 7.989 8.019 7.917 7.921 7,088,915 -0.07(-0.91%)
Jun 06, 2018 7.994 7.994 7,522,240 +0.16(+2.07%)
Jun 05, 2018 7.806 7.844 7.757 7.831 7,115,782 -0.03(-0.43%)
Jun 04, 2018 7.836 7.874 7.827 7.866 5,559,599 +0.06(+0.82%)
Jun 01, 2018 7.793 7.823 7.770 7.802 7,137,946 +0.04(+0.55%)
May 31, 2018 7.755 7.810 7.746 7.759 13,608,832 +0.02(+0.28%)
May 30, 2018 7.704 7.738 7.642 7.738 11,800,348 +0.06(+0.78%)
May 29, 2018 7.699 7.725 7.627 7.678 14,661,874 -0.14(-1.75%)
May 25, 2018 7.814 7.814 7.814 0 +0.03(+0.44%)
May 24, 2018 7.627 7.891 7.627 7.780 30,895,492 +0.18(+2.41%)
May 23, 2018 7.405 7.631 7.371 7.597 25,311,352 +0.12(+1.66%)
May 22, 2018 7.443 7.512 7.420 7.473 10,665,773 +0.06(+0.75%)
May 21, 2018 7.413 7.431 7.356 7.418 8,762,262 +0.01(+0.17%)
May 18, 2018 7.409 7.443 7.390 7.405 9,096,478 +0.00(+0.00%)
May 17, 2018 7.460 7.460 7.362 7.405 9,323,316 -0.08(-1.08%)
May 16, 2018 7.503 7.529 7.469 7.486 5,860,346 +0.01(+0.17%)
May 15, 2018 7.473 7.516 7.418 7.473 5,623,854 -0.06(-0.74%)
May 14, 2018 7.516 7.588 7.507 7.529 8,740,900 +0.04(+0.51%)
May 11, 2018 7.469 7.535 7.460 7.490 7,286,857 +0.05(+0.63%)
May 10, 2018 7.439 7.477 7.418 7.443 7,619,642 -0.01(-0.11%)
May 09, 2018 7.439 7.452 7.384 7.452 5,535,114 +0.06(+0.87%)
May 08, 2018 7.392 7.443 7.349 7.388 6,563,552 -0.05(-0.69%)
May 07, 2018 7.456 7.486 7.405 7.439 13,250,509 -0.09(-1.25%)
May 04, 2018 7.469 7.558 7.448 7.533 11,590,099 -0.01(-0.11%)
May 03, 2018 7.537 7.563 7.456 7.541 8,087,540 -0.04(-0.51%)
May 02, 2018 7.550 7.618 7.524 7.580 17,004,844 +0.06(+0.74%)
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.