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

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
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 (%)
Apr 30, 2020 8.632 8.677 8.303 8.422 14,284,414 -0.24(-2.74%)
Apr 29, 2020 8.221 8.668 8.212 8.659 22,762,200 +0.64(+7.96%)
Apr 28, 2020 8.121 8.148 7.929 8.020 10,733,478 -0.13(-1.57%)
Apr 27, 2020 8.102 8.166 8.020 8.148 6,032,357 +0.16(+1.94%)
Apr 24, 2020 7.966 8.039 7.847 7.993 8,742,875 -0.03(-0.34%)
Apr 23, 2020 8.112 8.203 7.984 8.020 12,478,741 +0.22(+2.81%)
Apr 22, 2020 7.646 7.838 7.610 7.801 10,917,671 +0.27(+3.64%)
Apr 21, 2020 7.391 7.687 7.391 7.528 10,715,009 -0.24(-3.06%)
Apr 20, 2020 7.728 7.966 7.610 7.765 10,584,179 -0.06(-0.82%)
Apr 17, 2020 7.710 7.838 7.655 7.829 16,402,055 +0.33(+4.38%)
Apr 16, 2020 7.573 7.591 7.382 7.500 10,749,529 -0.10(-1.32%)
Apr 15, 2020 7.555 7.715 7.528 7.601 8,772,553 -0.31(-3.92%)
Apr 14, 2020 7.838 7.979 7.733 7.911 8,309,697 +0.16(+2.00%)
Apr 13, 2020 7.756 7.801 7.591 7.756 6,230,031 -0.02(-0.23%)
Apr 09, 2020 7.801 7.920 7.728 7.774 10,947,197 +0.04(+0.47%)
Apr 08, 2020 7.674 7.774 7.473 7.737 15,038,137 +0.09(+1.19%)
Apr 07, 2020 7.911 7.997 7.619 7.646 16,475,095 +0.12(+1.58%)
Apr 06, 2020 7.172 7.555 7.117 7.528 17,538,134 +0.63(+9.13%)
Apr 03, 2020 7.117 7.122 6.807 6.898 17,031,032 -0.32(-4.42%)
Apr 02, 2020 7.117 7.318 7.062 7.217 8,026,450 +0.12(+1.67%)
Apr 01, 2020 7.181 7.318 7.076 7.099 17,116,028 -0.39(-5.24%)
Mar 31, 2020 7.737 7.774 7.432 7.491 22,545,964 -0.26(-3.30%)
Mar 30, 2020 7.674 7.888 7.619 7.747 14,307,347 -0.02(-0.24%)
Mar 27, 2020 7.893 8.057 7.710 7.765 26,039,898 -0.54(-6.48%)
Mar 26, 2020 7.756 8.331 7.683 8.303 32,392,656 +0.83(+11.11%)
Mar 25, 2020 7.080 7.642 7.008 7.473 24,395,922 +0.41(+5.81%)
Mar 24, 2020 7.144 7.354 6.848 7.062 22,417,316 +0.57(+8.71%)
Mar 23, 2020 6.314 6.560 6.168 6.497 28,543,064 +0.16(+2.59%)
Mar 20, 2020 6.843 6.898 6.259 6.332 25,076,212 -0.17(-2.66%)
Mar 19, 2020 6.679 6.706 6.414 6.506 15,162,014 -0.20(-2.99%)
Mar 18, 2020 6.478 6.871 6.460 6.706 27,773,542 -0.47(-6.61%)
Mar 17, 2020 6.752 7.236 6.497 7.181 21,931,390 +0.46(+6.78%)
Mar 16, 2020 6.706 7.181 6.606 6.725 21,548,612 -0.92(-12.05%)
Mar 13, 2020 7.847 7.883 7.299 7.646 38,808,924 +0.30(+4.10%)
Mar 12, 2020 7.573 7.655 7.299 7.345 18,863,952 -0.78(-9.55%)
Mar 11, 2020 8.267 8.376 8.075 8.121 26,978,560 -0.26(-3.16%)
Mar 10, 2020 8.595 8.623 8.221 8.385 23,944,856 +0.10(+1.21%)
Mar 09, 2020 8.404 8.531 8.020 8.285 14,160,647 -0.64(-7.16%)
Mar 06, 2020 9.088 9.161 8.750 8.924 17,015,688 -0.32(-3.46%)
Mar 05, 2020 9.435 9.453 9.188 9.243 13,425,444 -0.31(-3.25%)
Mar 04, 2020 9.444 9.562 9.325 9.553 13,739,072 +0.24(+2.55%)
Mar 03, 2020 9.435 9.617 9.243 9.316 14,162,898 -0.14(-1.45%)
Mar 02, 2020 9.243 9.480 9.147 9.453 18,054,936 +0.26(+2.88%)
Feb 28, 2020 9.289 9.407 9.111 9.188 23,610,682 -0.50(-5.18%)
Feb 27, 2020 9.873 9.955 9.681 9.690 25,505,360 -0.35(-3.45%)
Feb 26, 2020 10.05 10.16 9.991 10.04 18,342,214 -0.02(-0.18%)
Feb 25, 2020 10.22 10.35 9.982 10.05 22,671,186 -0.18(-1.78%)
Feb 24, 2020 10.16 10.30 10.14 10.24 12,361,520 -0.17(-1.67%)
Feb 21, 2020 10.34 10.44 10.31 10.41 11,534,089 +0.05(+0.44%)
Feb 20, 2020 10.24 10.38 10.21 10.37 12,757,127 +0.05(+0.53%)
Feb 19, 2020 10.26 10.35 10.24 10.31 8,257,057 +0.08(+0.80%)
Feb 18, 2020 10.21 10.28 10.16 10.23 9,229,421 +0.18(+1.82%)
Feb 14, 2020 10.11 10.15 10.05 10.05 5,940,372 -0.08(-0.81%)
Feb 13, 2020 10.23 10.27 10.12 10.13 10,320,683 -0.11(-1.07%)
Feb 12, 2020 10.11 10.24 10.09 10.24 10,879,509 +0.25(+2.47%)
Feb 11, 2020 10.01 10.06 9.973 9.991 7,152,861 +0.03(+0.27%)
Feb 10, 2020 9.900 10.00 9.877 9.964 5,030,156 +0.06(+0.65%)
Feb 07, 2020 9.991 10.03 9.886 9.900 8,921,408 -0.10(-1.00%)
Feb 06, 2020 10.01 10.07 9.991 10.00 17,878,004 -0.07(-0.72%)
Feb 05, 2020 10.13 10.15 10.06 10.07 11,494,895 -0.05(-0.54%)
Feb 04, 2020 10.11 10.18 10.08 10.13 8,479,717 +0.15(+1.46%)
Feb 03, 2020 9.927 9.991 9.836 9.982 12,802,996 -0.02(-0.18%)
Jan 31, 2020 10.00 10.04 9.946 10.00 26,588,430 -0.09(-0.90%)
Jan 30, 2020 10.04 10.11 10.01 10.09 11,486,992 +0.00(+0.00%)
Jan 29, 2020 10.20 10.28 10.07 10.09 21,623,976 -0.04(-0.36%)
Jan 28, 2020 10.03 10.16 9.982 10.13 16,853,676 +0.10(+1.00%)
Jan 27, 2020 9.882 10.05 9.882 10.03 14,841,774 -0.04(-0.36%)
Jan 24, 2020 10.10 10.15 9.977 10.06 23,224,904 -0.03(-0.27%)
Jan 23, 2020 10.12 10.15 9.927 10.09 30,504,900 +0.02(+0.18%)
Jan 22, 2020 9.982 10.10 9.964 10.07 24,510,890 +0.17(+1.75%)
Jan 21, 2020 9.827 9.955 9.827 9.900 17,305,350 -0.03(-0.28%)
Jan 17, 2020 9.891 9.964 9.781 9.927 7,238,109 +0.03(+0.28%)
Jan 16, 2020 9.891 9.977 9.863 9.900 9,327,980 +0.00(+0.00%)
Jan 15, 2020 9.882 9.973 9.790 9.900 13,024,851 -0.01(-0.09%)
Jan 14, 2020 9.918 9.946 9.827 9.909 16,645,866 -0.02(-0.18%)
Jan 13, 2020 9.991 10.02 9.854 9.927 14,970,491 +0.21(+2.16%)
Jan 10, 2020 10.13 10.17 9.685 9.717 33,753,220 +0.16(+1.62%)
Jan 09, 2020 9.316 9.590 9.266 9.562 31,166,004 +0.36(+3.87%)
Jan 08, 2020 9.124 9.234 9.115 9.206 14,730,242 -0.01(-0.10%)
Jan 07, 2020 9.234 9.279 9.216 9.216 11,605,481 -0.10(-1.08%)
Jan 06, 2020 9.325 9.348 9.279 9.316 11,035,240 -0.09(-0.97%)
Jan 03, 2020 9.389 9.444 9.362 9.407 7,663,126 +0.02(+0.19%)
Jan 02, 2020 9.398 9.435 9.334 9.389 6,233,840 -0.03(-0.29%)
Dec 31, 2019 9.270 9.416 9.270 9.416 5,999,773 +0.15(+1.57%)
Dec 30, 2019 9.362 9.371 9.234 9.270 7,043,740 -0.09(-0.97%)
Dec 27, 2019 9.352 9.435 9.343 9.362 8,861,239 +0.08(+0.88%)
Dec 26, 2019 9.352 9.380 9.270 9.279 6,373,857 -0.06(-0.68%)
Dec 24, 2019 9.380 9.380 9.316 9.343 1,896,793 -0.05(-0.49%)
Dec 23, 2019 9.389 9.407 9.343 9.389 3,836,857 +0.00(+0.00%)
Dec 20, 2019 9.352 9.425 9.343 9.389 6,934,196 +0.02(+0.19%)
Dec 19, 2019 9.389 9.398 9.274 9.371 8,003,665 -0.05(-0.58%)
Dec 18, 2019 9.435 9.462 9.389 9.425 11,194,127 +0.04(+0.39%)
Dec 17, 2019 9.371 9.416 9.284 9.389 16,814,384 +0.15(+1.58%)
Dec 16, 2019 9.197 9.252 9.188 9.243 8,283,372 +0.05(+0.50%)
Dec 13, 2019 9.170 9.252 9.156 9.197 8,841,621 +0.05(+0.50%)
Dec 12, 2019 9.042 9.161 9.029 9.152 10,455,196 -0.04(-0.40%)
Dec 11, 2019 9.197 9.216 9.143 9.188 16,346,258 +0.03(+0.30%)
Dec 10, 2019 9.088 9.179 9.051 9.161 14,024,810 +0.09(+1.01%)
Dec 09, 2019 9.106 9.179 9.060 9.070 7,037,707 +0.00(+0.00%)
Dec 06, 2019 9.060 9.106 9.060 9.070 4,089,828 +0.05(+0.51%)
Dec 05, 2019 9.060 9.070 8.987 9.024 7,264,085 +0.03(+0.30%)
Dec 04, 2019 8.997 9.042 8.924 8.997 8,953,839 +0.17(+1.96%)
Dec 03, 2019 8.869 8.887 8.805 8.823 4,531,079 -0.02(-0.21%)
Dec 02, 2019 8.869 8.878 8.805 8.841 10,591,439 -0.13(-1.42%)
Nov 29, 2019 8.878 8.978 8.878 8.969 5,117,518 +0.05(+0.51%)
Nov 27, 2019 8.832 8.933 8.805 8.924 9,850,461 +0.12(+1.35%)
Nov 26, 2019 8.841 8.933 8.805 8.805 22,059,552 -0.20(-2.23%)
Nov 25, 2019 8.860 9.015 8.805 9.006 18,193,974 +0.25(+2.81%)
Nov 22, 2019 8.805 8.905 8.741 8.759 25,863,338 -0.25(-2.74%)
Nov 21, 2019 9.033 9.060 8.960 9.006 4,714,440 -0.05(-0.50%)
Nov 20, 2019 8.942 9.106 8.942 9.051 9,273,603 +0.08(+0.92%)
Nov 19, 2019 9.060 9.070 8.951 8.969 14,269,525 -0.03(-0.30%)
Nov 18, 2019 8.997 9.006 8.924 8.997 11,086,172 +0.00(+0.00%)
Nov 15, 2019 9.006 9.051 8.960 8.997 10,955,965 -0.01(-0.10%)
Nov 14, 2019 8.905 9.024 8.905 9.006 6,947,492 +0.15(+1.65%)
Nov 13, 2019 8.759 8.869 8.750 8.860 10,266,347 -0.04(-0.41%)
Nov 12, 2019 8.878 8.905 8.841 8.896 10,865,744 -0.04(-0.41%)
Nov 11, 2019 8.896 9.006 8.851 8.933 18,434,962 +0.10(+1.14%)
Nov 08, 2019 9.088 9.097 8.814 8.832 35,713,252 -0.31(-3.39%)
Nov 07, 2019 9.179 9.234 9.106 9.143 13,508,971 +0.13(+1.42%)
Nov 06, 2019 9.015 9.033 8.960 9.015 13,663,183 +0.15(+1.65%)
Nov 05, 2019 8.887 8.960 8.814 8.869 12,781,718 -0.04(-0.41%)
Nov 04, 2019 8.969 9.206 8.905 8.905 23,825,714 +0.22(+2.52%)
Nov 01, 2019 8.778 8.841 8.668 8.686 11,548,446 -0.06(-0.73%)
Oct 31, 2019 8.778 8.876 8.705 8.750 33,111,694 +0.25(+2.90%)
Oct 30, 2019 8.568 8.613 8.495 8.504 16,264,752 +0.01(+0.11%)
Oct 29, 2019 8.413 8.568 8.358 8.495 26,464,414 +0.14(+1.64%)
Oct 28, 2019 8.385 8.486 8.349 8.358 13,034,864 -0.04(-0.43%)
Oct 25, 2019 8.148 8.440 8.130 8.394 25,936,438 +0.25(+3.02%)
Oct 24, 2019 8.139 8.203 7.993 8.148 31,556,296 -0.10(-1.22%)
Oct 23, 2019 8.303 8.394 8.166 8.248 28,494,084 +0.03(+0.33%)
Oct 22, 2019 8.258 8.285 8.121 8.221 53,664,744 -0.15(-1.83%)
Oct 21, 2019 8.058 8.500 8.049 8.374 85,691,128 -1.15(-12.11%)
Oct 18, 2019 9.591 9.631 9.528 9.528 25,098,708 -0.02(-0.19%)
Oct 17, 2019 9.573 9.672 9.456 9.546 41,857,372 -0.01(-0.09%)
Oct 16, 2019 9.627 9.699 9.519 9.555 32,427,976 -0.06(-0.66%)
Oct 15, 2019 9.609 9.708 9.475 9.618 45,788,060 +0.05(+0.47%)
Oct 14, 2019 9.852 9.870 9.510 9.573 40,039,352 -0.32(-3.19%)
Oct 11, 2019 10.18 10.19 9.879 9.888 34,628,996 -0.19(-1.88%)
Oct 10, 2019 9.951 10.10 9.861 10.08 14,844,248 +0.02(+0.18%)
Oct 09, 2019 9.996 10.13 9.987 10.06 9,802,670 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,277,334 -0.15(-1.51%)
Oct 07, 2019 10.06 10.19 10.01 10.18 9,529,113 +0.06(+0.62%)
Oct 04, 2019 10.10 10.15 10.04 10.11 7,869,853 +0.05(+0.54%)
Oct 03, 2019 9.969 10.10 9.969 10.06 7,952,267 +0.07(+0.72%)
Oct 02, 2019 9.870 10.02 9.861 9.987 9,521,539 +0.04(+0.36%)
Oct 01, 2019 10.10 10.14 9.920 9.951 11,982,636 -0.30(-2.90%)
Sep 30, 2019 10.21 10.29 10.19 10.25 13,452,485 +0.14(+1.43%)
Sep 27, 2019 10.06 10.11 9.965 10.10 11,659,892 +0.07(+0.72%)
Sep 26, 2019 9.978 10.07 9.915 10.03 10,758,287 +0.06(+0.63%)
Sep 25, 2019 10.03 10.05 9.942 9.969 19,178,018 +0.02(+0.18%)
Sep 24, 2019 10.14 10.15 9.924 9.951 15,651,565 +0.04(+0.36%)
Sep 23, 2019 9.897 9.978 9.744 9.915 20,699,924 -0.32(-3.08%)
Sep 20, 2019 10.38 10.46 10.23 10.23 16,578,855 -0.23(-2.15%)
Sep 19, 2019 10.51 10.53 10.44 10.46 8,999,527 -0.09(-0.86%)
Sep 18, 2019 10.56 10.60 10.43 10.55 9,460,912 +0.03(+0.26%)
Sep 17, 2019 10.53 10.60 10.51 10.52 9,092,068 -0.08(-0.77%)
Sep 16, 2019 10.45 10.60 10.42 10.60 9,244,590 -0.01(-0.09%)
Sep 13, 2019 10.62 10.70 10.56 10.61 10,404,164 +0.08(+0.77%)
Sep 12, 2019 10.50 10.56 10.45 10.53 8,852,486 +0.09(+0.86%)
Sep 11, 2019 10.50 10.51 10.42 10.44 10,010,986 -0.04(-0.34%)
Sep 10, 2019 10.42 10.49 10.36 10.47 10,430,003 -0.02(-0.17%)
Sep 09, 2019 10.61 10.61 10.45 10.49 7,303,626 -0.15(-1.44%)
Sep 06, 2019 10.83 10.85 10.65 10.65 11,493,482 -0.23(-2.15%)
Sep 05, 2019 10.63 10.89 10.60 10.88 27,802,146 +0.35(+3.34%)
Sep 04, 2019 10.30 10.53 10.28 10.53 20,450,618 +0.36(+3.55%)
Sep 03, 2019 10.27 10.28 10.11 10.17 10,264,975 -0.19(-1.83%)
Aug 30, 2019 10.35 10.37 10.25 10.36 7,840,121 +0.09(+0.88%)
Aug 29, 2019 10.17 10.35 10.17 10.27 12,128,671 +0.17(+1.70%)
Aug 28, 2019 10.09 10.15 10.03 10.10 6,124,525 +0.05(+0.45%)
Aug 27, 2019 10.01 10.06 9.987 10.05 7,731,126 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 10.01 10.03 6,772,226 +0.02(+0.18%)
Aug 23, 2019 10.15 10.20 10.01 10.01 9,333,150 -0.09(-0.89%)
Aug 22, 2019 10.17 10.21 10.09 10.10 7,047,520 -0.08(-0.80%)
Aug 21, 2019 10.28 10.32 10.17 10.19 7,835,529 -0.03(-0.26%)
Aug 20, 2019 10.13 10.27 10.09 10.21 15,019,635 +0.18(+1.80%)
Aug 19, 2019 9.978 10.08 9.969 10.03 12,426,892 +0.05(+0.54%)
Aug 16, 2019 9.843 9.996 9.834 9.978 10,451,202 +0.13(+1.28%)
Aug 15, 2019 9.798 9.960 9.708 9.852 16,545,537 +0.13(+1.30%)
Aug 14, 2019 9.879 9.888 9.726 9.726 9,140,096 -0.24(-2.44%)
Aug 13, 2019 9.780 10.01 9.717 9.969 13,932,532 -0.04(-0.36%)
Aug 12, 2019 9.969 10.03 9.951 10.01 4,934,274 -0.03(-0.27%)
Aug 09, 2019 10.14 10.15 9.987 10.03 6,776,097 -0.11(-1.07%)
Aug 08, 2019 10.14 10.23 10.10 10.14 13,175,497 +0.08(+0.81%)
Aug 07, 2019 9.870 10.06 9.803 10.06 15,730,908 +0.14(+1.45%)
Aug 06, 2019 9.924 9.947 9.834 9.915 17,046,242 +0.09(+0.92%)
Aug 05, 2019 9.906 9.942 9.771 9.825 7,912,815 -0.16(-1.62%)
Aug 02, 2019 10.09 10.10 9.956 9.987 11,241,205 -0.16(-1.60%)
Aug 01, 2019 10.10 10.27 10.10 10.15 10,455,599 -0.05(-0.53%)
Jul 31, 2019 10.36 10.38 10.08 10.20 22,605,742 -0.09(-0.88%)
Jul 30, 2019 10.34 10.36 10.27 10.29 5,964,845 -0.08(-0.78%)
Jul 29, 2019 10.41 10.41 10.34 10.38 6,748,019 +0.03(+0.26%)
Jul 26, 2019 10.36 10.42 10.33 10.35 4,692,868 -0.04(-0.35%)
Jul 25, 2019 10.38 10.41 10.34 10.38 7,799,378 +0.05(+0.52%)
Jul 24, 2019 10.36 10.42 10.32 10.33 10,097,229 -0.03(-0.26%)
Jul 23, 2019 10.35 10.40 10.31 10.36 7,561,179 +0.03(+0.26%)
Jul 22, 2019 10.32 10.38 10.31 10.33 7,078,380 +0.06(+0.61%)
Jul 19, 2019 10.38 10.40 10.26 10.27 11,456,650 -0.14(-1.39%)
Jul 18, 2019 10.37 10.45 10.36 10.41 10,599,212 +0.05(+0.52%)
Jul 17, 2019 10.46 10.49 10.35 10.36 10,370,558 -0.04(-0.35%)
Jul 16, 2019 10.39 10.45 10.36 10.39 9,564,705 +0.03(+0.26%)
Jul 15, 2019 10.37 10.48 10.31 10.37 14,810,139 +0.09(+0.88%)
Jul 12, 2019 10.22 10.42 10.16 10.28 45,913,356 +0.61(+6.34%)
Jul 11, 2019 9.528 9.663 9.492 9.663 17,525,202 +0.22(+2.29%)
Jul 10, 2019 9.510 9.564 9.411 9.447 16,590,384 +0.05(+0.58%)
Jul 09, 2019 9.501 9.510 9.347 9.392 26,088,326 -0.13(-1.33%)
Jul 08, 2019 9.555 9.573 9.510 9.519 15,048,211 -0.12(-1.22%)
Jul 05, 2019 9.528 9.645 9.496 9.636 20,893,640 -0.05(-0.47%)
Jul 03, 2019 9.636 9.708 9.618 9.681 7,631,998 -0.02(-0.19%)
Jul 02, 2019 9.672 9.726 9.658 9.699 7,773,740 +0.05(+0.56%)
Jul 01, 2019 9.645 9.645 9.568 9.645 9,876,044 +0.00(+0.00%)
Jun 28, 2019 9.591 9.654 9.582 9.645 7,006,075 +0.07(+0.75%)
Jun 27, 2019 9.546 9.618 9.483 9.573 8,472,398 -0.04(-0.38%)
Jun 26, 2019 9.609 9.627 9.555 9.609 4,910,020 +0.01(+0.09%)
Jun 25, 2019 9.645 9.645 9.564 9.600 8,895,909 -0.03(-0.28%)
Jun 24, 2019 9.663 9.708 9.600 9.627 7,571,427 -0.04(-0.37%)
Jun 21, 2019 9.663 9.726 9.627 9.663 9,939,104 -0.05(-0.46%)
Jun 20, 2019 9.726 9.735 9.622 9.708 16,636,868 +0.15(+1.60%)
Jun 19, 2019 9.717 9.735 9.546 9.555 19,051,008 -0.14(-1.40%)
Jun 18, 2019 9.726 9.762 9.681 9.690 10,589,988 +0.14(+1.42%)
Jun 17, 2019 9.483 9.595 9.438 9.555 5,936,364 +0.00(+0.00%)
Jun 14, 2019 9.546 9.618 9.528 9.555 5,448,035 -0.02(-0.19%)
Jun 13, 2019 9.582 9.640 9.501 9.573 12,484,786 -0.03(-0.28%)
Jun 12, 2019 9.608 9.688 9.573 9.600 8,139,573 -0.04(-0.37%)
Jun 11, 2019 9.635 9.640 9.528 9.635 7,405,773 +0.05(+0.56%)
Jun 10, 2019 9.564 9.608 9.537 9.582 6,816,877 +0.13(+1.41%)
Jun 07, 2019 9.351 9.488 9.351 9.448 5,161,071 +0.09(+0.95%)
Jun 06, 2019 9.297 9.404 9.297 9.360 5,702,316 +0.08(+0.86%)
Jun 05, 2019 9.386 9.395 9.271 9.280 8,668,653 -0.12(-1.32%)
Jun 04, 2019 9.333 9.422 9.257 9.404 10,076,155 +0.12(+1.24%)
Jun 03, 2019 9.386 9.448 9.248 9.288 18,583,186 -0.02(-0.19%)
May 31, 2019 9.333 9.360 9.253 9.306 9,563,968 -0.09(-0.95%)
May 30, 2019 9.226 9.422 9.217 9.395 9,338,126 +0.27(+2.92%)
May 29, 2019 9.182 9.191 9.093 9.128 9,754,693 -0.03(-0.29%)
May 28, 2019 9.244 9.288 9.155 9.155 13,181,627 +0.06(+0.68%)
May 24, 2019 9.128 9.200 9.093 9.093 11,919,043 +0.06(+0.69%)
May 23, 2019 8.960 9.057 8.897 9.031 6,552,310 -0.05(-0.59%)
May 22, 2019 9.057 9.173 9.044 9.084 9,719,587 +0.04(+0.39%)
May 21, 2019 9.066 9.071 8.999 9.048 15,572,096 -0.02(-0.20%)
May 20, 2019 9.164 9.208 9.022 9.066 19,301,056 +0.03(+0.29%)
May 17, 2019 9.244 9.280 9.022 9.040 13,981,716 -0.30(-3.24%)
May 16, 2019 9.315 9.386 9.302 9.342 9,566,121 +0.11(+1.15%)
May 15, 2019 9.093 9.235 9.057 9.235 13,063,431 +0.16(+1.76%)
May 14, 2019 9.022 9.146 9.004 9.075 6,621,563 +0.09(+0.99%)
May 13, 2019 9.040 9.048 8.924 8.986 14,973,341 -0.13(-1.46%)
May 10, 2019 9.093 9.128 8.986 9.120 21,394,358 +0.05(+0.59%)
May 09, 2019 9.191 9.204 9.057 9.066 20,390,030 -0.17(-1.83%)
May 08, 2019 9.262 9.271 9.120 9.235 13,336,951 +0.04(+0.48%)
May 07, 2019 9.280 9.297 9.146 9.191 14,920,526 -0.10(-1.05%)
May 06, 2019 9.164 9.351 9.164 9.288 14,762,690 +0.11(+1.16%)
May 03, 2019 9.386 9.386 8.955 9.182 34,404,592 -0.21(-2.27%)
May 02, 2019 9.457 9.528 9.306 9.395 14,081,718 -0.18(-1.86%)
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.