Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
5.397
5.387
5.387
5.387
15,187,415
+0.01(+0.11%)
Dec 30, 2013
5.406
5.415
5.370
5.382
9,701,476
-0.16(-2.94%)
Dec 27, 2013
5.521
5.552
5.506
5.544
10,150,942
+0.07(+1.32%)
Dec 26, 2013
5.447
5.478
5.447
5.472
8,821,192
+0.03(+0.59%)
Dec 24, 2013
5.392
5.449
5.382
5.440
5,512,403
+0.03(+0.47%)
Dec 23, 2013
5.356
5.420
5.353
5.414
13,807,573
-0.01(-0.21%)
Dec 20, 2013
5.431
5.436
5.403
5.425
13,226,740
+0.04(+0.80%)
Dec 19, 2013
5.362
5.399
5.331
5.383
8,781,690
+0.03(+0.62%)
Dec 18, 2013
5.313
5.356
5.235
5.349
6,969,485
+0.03(+0.59%)
Dec 17, 2013
5.300
5.368
5.278
5.318
6,544,530
+0.02(+0.38%)
Dec 16, 2013
5.297
5.346
5.264
5.298
19,270,220
+0.12(+2.37%)
Dec 13, 2013
5.141
5.200
5.133
5.175
5,805,057
+0.05(+0.91%)
Dec 12, 2013
5.152
5.182
5.108
5.129
6,688,199
-0.04(-0.76%)
Dec 11, 2013
5.240
5.284
5.164
5.168
6,873,597
-0.07(-1.42%)
Dec 10, 2013
5.242
5.271
5.204
5.242
5,622,464
-0.01(-0.22%)
Dec 09, 2013
5.236
5.264
5.223
5.253
9,112,039
-0.03(-0.52%)
Dec 06, 2013
5.208
5.311
5.201
5.281
14,464,300
+0.15(+2.99%)
Dec 05, 2013
5.164
5.186
5.106
5.128
6,914,455
-0.05(-0.92%)
Dec 04, 2013
5.065
5.181
5.090
5.175
11,427,563
+0.11(+2.18%)
Dec 03, 2013
5.116
5.118
5.053
5.065
7,892,507
-0.03(-0.65%)
Dec 02, 2013
5.141
5.160
5.094
5.098
6,488,386
-0.04(-0.85%)
Nov 29, 2013
5.117
5.190
5.105
5.142
4,279,529
+0.08(+1.56%)
Nov 27, 2013
5.068
5.079
5.035
5.063
11,405,070
-0.04(-0.75%)
Nov 26, 2013
5.067
5.127
5.029
5.101
10,434,550
+0.03(+0.68%)
Nov 25, 2013
5.107
5.107
5.062
5.067
10,857,184
-0.07(-1.28%)
Nov 22, 2013
5.101
5.142
5.085
5.132
7,971,050
+0.04(+0.75%)
Nov 21, 2013
5.110
5.112
5.069
5.094
10,718,033
-0.08(-1.64%)
Nov 20, 2013
5.213
5.223
5.160
5.179
6,595,704
-0.05(-0.96%)
Nov 19, 2013
5.292
5.302
5.212
5.229
10,002,367
-0.04(-0.78%)
Nov 18, 2013
5.215
5.290
5.212
5.270
14,609,650
+0.07(+1.37%)
Nov 15, 2013
5.139
5.214
5.138
5.199
12,038,684
+0.06(+1.20%)
Nov 14, 2013
5.070
5.141
5.034
5.137
12,525,142
+0.05(+0.90%)
Nov 13, 2013
5.001
5.107
5.001
5.091
10,571,201
+0.07(+1.40%)
Nov 12, 2013
5.030
5.032
4.985
5.021
8,673,184
-0.05(-0.90%)
Nov 11, 2013
5.076
5.105
5.046
5.067
11,440,727
-0.04(-0.84%)
Nov 08, 2013
5.089
5.109
5.046
5.109
10,780,606
+0.00(+0.02%)
Nov 07, 2013
5.137
5.169
5.100
5.109
16,687,571
+0.01(+0.17%)
Nov 06, 2013
5.045
5.125
5.045
5.100
12,946,389
+0.06(+1.25%)
Nov 05, 2013
5.029
5.046
5.006
5.037
11,647,989
+0.05(+0.97%)
Nov 04, 2013
5.013
5.026
4.979
4.989
13,002,669
-0.02(-0.30%)
Nov 01, 2013
5.054
5.074
4.980
5.004
12,065,002
-0.05(-0.92%)
Oct 31, 2013
5.115
5.124
5.048
5.050
11,522,400
-0.06(-1.23%)
Oct 30, 2013
5.141
5.163
5.102
5.113
12,346,204
-0.04(-0.72%)
Oct 29, 2013
5.148
5.188
5.113
5.150
12,834,836
+0.02(+0.35%)
Oct 28, 2013
5.161
5.161
5.082
5.132
10,879,530
-0.01(-0.26%)
Oct 25, 2013
5.164
5.177
5.106
5.146
9,539,180
-0.02(-0.30%)
Oct 24, 2013
5.143
5.186
5.126
5.161
11,039,378
+0.00(+0.09%)
Oct 23, 2013
5.156
5.192
5.145
5.156
12,861,395
-0.05(-1.02%)
Oct 22, 2013
5.227
5.235
5.169
5.209
6,839,758
+0.02(+0.39%)
Oct 21, 2013
5.166
5.208
5.156
5.189
6,699,072
+0.04(+0.72%)
Oct 18, 2013
5.197
5.213
5.139
5.152
10,023,683
-0.01(-0.26%)
Oct 17, 2013
5.091
5.175
5.075
5.166
12,277,884
-0.02(-0.39%)
Oct 16, 2013
5.208
5.248
5.159
5.186
16,639,570
-0.03(-0.51%)
Oct 15, 2013
5.134
5.222
5.131
5.212
19,939,680
+0.05(+1.00%)
Oct 14, 2013
5.095
5.166
5.076
5.161
16,499,218
+0.11(+2.13%)
Oct 11, 2013
5.041
5.142
5.016
5.053
34,998,600
+0.30(+6.21%)
Oct 10, 2013
4.783
4.859
4.752
4.758
31,690,942
+0.06(+1.21%)
Oct 09, 2013
4.698
4.711
4.662
4.701
38,122,664
+0.13(+2.77%)
Oct 08, 2013
4.656
4.672
4.561
4.574
19,746,878
-0.10(-2.19%)
Oct 07, 2013
4.658
4.684
4.636
4.676
12,076,170
+0.00(+0.04%)
Oct 04, 2013
4.665
4.680
4.635
4.674
13,754,301
+0.02(+0.51%)
Oct 03, 2013
4.660
4.682
4.630
4.651
11,662,223
+0.02(+0.51%)
Oct 02, 2013
4.588
4.635
4.576
4.627
9,194,169
+0.02(+0.43%)
Oct 01, 2013
4.558
4.608
4.518
4.607
11,450,599
+0.05(+1.21%)
Sep 30, 2013
4.544
4.593
4.538
4.552
12,305,982
-0.05(-1.05%)
Sep 27, 2013
4.559
4.605
4.540
4.600
16,359,946
-0.01(-0.21%)
Sep 26, 2013
4.628
4.635
4.606
4.610
8,151,839
-0.01(-0.31%)
Sep 25, 2013
4.649
4.664
4.620
4.624
12,343,575
+0.02(+0.53%)
Sep 24, 2013
4.543
4.613
4.533
4.600
13,356,534
+0.01(+0.31%)
Sep 23, 2013
4.546
4.624
4.541
4.585
12,828,437
+0.05(+1.21%)
Sep 20, 2013
4.578
4.589
4.526
4.530
8,900,006
-0.06(-1.30%)
Sep 19, 2013
4.637
4.652
4.565
4.590
11,229,463
-0.05(-1.08%)
Sep 18, 2013
4.529
4.648
4.514
4.640
16,878,216
+0.08(+1.72%)
Sep 17, 2013
4.562
4.577
4.536
4.562
9,975,742
+0.01(+0.25%)
Sep 16, 2013
4.561
4.578
4.545
4.550
17,287,830
+0.01(+0.25%)
Sep 13, 2013
4.514
4.539
4.479
4.539
10,742,340
-0.03(-0.70%)
Sep 12, 2013
4.610
4.610
4.550
4.571
8,458,464
-0.05(-1.13%)
Sep 11, 2013
4.675
4.682
4.594
4.623
16,047,879
-0.05(-1.09%)
Sep 10, 2013
4.669
4.685
4.625
4.674
18,592,490
+0.18(+3.89%)
Sep 09, 2013
4.423
4.506
4.423
4.499
13,467,895
+0.09(+1.99%)
Sep 06, 2013
4.447
4.451
4.374
4.411
10,188,634
+0.05(+1.04%)
Sep 05, 2013
4.332
4.381
4.316
4.366
13,210,626
-0.05(-1.20%)
Sep 04, 2013
4.393
4.437
4.366
4.419
15,146,882
+0.12(+2.75%)
Sep 03, 2013
4.257
4.306
4.240
4.301
22,380,076
-0.09(-1.98%)
Aug 30, 2013
4.426
4.441
4.373
4.388
8,553,105
+0.02(+0.35%)
Aug 29, 2013
4.406
4.423
4.371
4.372
14,320,816
-0.02(-0.54%)
Aug 28, 2013
4.329
4.415
4.313
4.396
16,480,617
+0.00(+0.09%)
Aug 27, 2013
4.361
4.409
4.360
4.392
22,916,902
-0.11(-2.38%)
Aug 26, 2013
4.491
4.531
4.462
4.499
11,404,901
-0.01(-0.13%)
Aug 23, 2013
4.443
4.525
4.438
4.505
15,099,091
+0.07(+1.56%)
Aug 22, 2013
4.444
4.456
4.404
4.436
16,552,790
+0.04(+1.01%)
Aug 21, 2013
4.384
4.455
4.373
4.391
20,457,304
-0.10(-2.23%)
Aug 20, 2013
4.503
4.530
4.479
4.492
11,894,762
-0.02(-0.54%)
Aug 19, 2013
4.529
4.547
4.504
4.516
17,235,504
-0.06(-1.40%)
Aug 16, 2013
4.587
4.609
4.542
4.581
11,528,542
-0.05(-1.00%)
Aug 15, 2013
4.695
4.700
4.600
4.627
14,341,593
-0.11(-2.30%)
Aug 14, 2013
4.774
4.776
4.708
4.736
14,489,658
-0.03(-0.69%)
Aug 13, 2013
4.779
4.779
4.723
4.769
13,592,878
+0.08(+1.74%)
Aug 12, 2013
4.707
4.740
4.684
4.688
17,742,412
+0.00(+0.00%)
Aug 09, 2013
4.670
4.715
4.661
4.688
9,619,763
-0.01(-0.28%)
Aug 08, 2013
4.643
4.731
4.635
4.701
15,190,541
+0.11(+2.50%)
Aug 07, 2013
4.617
4.622
4.585
4.586
13,597,317
-0.06(-1.22%)
Aug 06, 2013
4.675
4.680
4.613
4.643
16,288,492
-0.06(-1.31%)
Aug 05, 2013
4.690
4.719
4.668
4.705
11,273,693
+0.00(+0.04%)
Aug 02, 2013
4.710
4.733
4.679
4.703
9,631,822
-0.01(-0.24%)
Aug 01, 2013
4.707
4.749
4.700
4.714
18,576,468
+0.01(+0.28%)
Jul 31, 2013
4.650
4.735
4.636
4.701
18,282,316
-0.00(-0.04%)
Jul 30, 2013
4.700
4.726
4.688
4.703
13,453,310
-0.01(-0.18%)
Jul 29, 2013
4.668
4.724
4.655
4.711
13,486,400
-0.01(-0.12%)
Jul 26, 2013
4.684
4.717
4.683
4.717
10,746,694
-0.01(-0.20%)
Jul 25, 2013
4.699
4.762
4.669
4.726
22,942,394
+0.04(+0.79%)
Jul 24, 2013
4.671
4.696
4.647
4.689
16,621,369
+0.08(+1.74%)
Jul 23, 2013
4.613
4.643
4.604
4.609
16,279,171
-0.03(-0.63%)
Jul 22, 2013
4.535
4.665
4.534
4.638
26,476,694
+0.12(+2.68%)
Jul 19, 2013
4.485
4.540
4.485
4.517
13,925,871
+0.01(+0.29%)
Jul 18, 2013
4.466
4.529
4.462
4.504
16,332,806
+0.08(+1.71%)
Jul 17, 2013
4.392
4.447
4.391
4.428
8,826,829
+0.04(+0.82%)
Jul 16, 2013
4.368
4.421
4.329
4.392
12,430,902
+0.01(+0.26%)
Jul 15, 2013
4.337
4.394
4.293
4.381
16,523,399
+0.01(+0.28%)
Jul 12, 2013
4.496
4.533
4.333
4.369
60,623,196
+0.20(+4.84%)
Jul 11, 2013
4.038
4.179
4.021
4.167
31,961,930
+0.14(+3.43%)
Jul 10, 2013
3.988
4.038
3.976
4.029
24,883,122
+0.04(+1.12%)
Jul 09, 2013
3.894
3.992
3.890
3.984
21,211,694
+0.05(+1.35%)
Jul 08, 2013
3.878
3.937
3.875
3.931
15,473,248
+0.04(+1.02%)
Jul 05, 2013
3.857
3.908
3.856
3.892
13,560,707
+0.06(+1.46%)
Jul 03, 2013
3.795
3.857
3.785
3.836
10,406,652
+0.00(+0.07%)
Jul 02, 2013
3.843
3.904
3.824
3.833
12,783,637
-0.05(-1.27%)
Jul 01, 2013
3.875
3.943
3.852
3.882
20,931,344
-0.02(-0.39%)
Jun 28, 2013
3.866
3.946
3.852
3.897
20,047,542
-0.02(-0.48%)
Jun 27, 2013
3.895
3.935
3.845
3.916
14,549,022
+0.11(+2.81%)
Jun 26, 2013
3.792
3.853
3.792
3.809
19,786,108
-0.00(-0.02%)
Jun 25, 2013
3.763
3.819
3.759
3.810
18,010,726
+0.10(+2.70%)
Jun 24, 2013
3.743
3.743
3.682
3.710
21,836,812
-0.09(-2.32%)
Jun 21, 2013
3.834
3.843
3.776
3.798
16,059,557
+0.03(+0.85%)
Jun 20, 2013
3.804
3.835
3.739
3.766
18,644,932
-0.11(-2.78%)
Jun 19, 2013
3.931
3.957
3.874
3.874
11,177,783
-0.06(-1.54%)
Jun 18, 2013
3.957
3.973
3.925
3.934
16,131,529
-0.06(-1.59%)
Jun 17, 2013
3.966
4.021
3.965
3.998
21,971,614
+0.02(+0.48%)
Jun 14, 2013
3.949
4.012
3.941
3.979
24,402,708
+0.04(+0.91%)
Jun 13, 2013
3.907
3.956
3.894
3.943
15,846,771
-0.01(-0.26%)
Jun 12, 2013
4.001
4.001
3.927
3.953
16,832,062
-0.08(-1.95%)
Jun 11, 2013
4.008
4.050
3.984
4.032
15,857,350
-0.05(-1.23%)
Jun 10, 2013
4.081
4.104
4.060
4.082
16,525,396
+0.01(+0.19%)
Jun 07, 2013
4.063
4.107
4.033
4.074
15,064,532
+0.03(+0.80%)
Jun 06, 2013
4.025
4.054
4.009
4.042
9,489,876
+0.01(+0.16%)
Jun 05, 2013
4.085
4.095
4.015
4.036
13,349,760
-0.10(-2.36%)
Jun 04, 2013
4.144
4.171
4.116
4.133
13,839,558
+0.02(+0.58%)
Jun 03, 2013
4.163
4.218
4.083
4.109
36,405,112
+0.16(+4.02%)
May 31, 2013
4.031
4.038
3.950
3.950
20,044,626
+0.00(+0.07%)
May 30, 2013
3.924
4.011
3.924
3.948
10,688,673
+0.03(+0.65%)
May 29, 2013
3.911
3.945
3.885
3.922
15,467,446
-0.10(-2.47%)
May 28, 2013
4.011
4.047
3.991
4.021
14,868,127
+0.07(+1.67%)
May 24, 2013
3.986
3.991
3.939
3.955
9,534,433
-0.06(-1.55%)
May 23, 2013
4.037
4.039
3.976
4.018
15,878,033
-0.06(-1.39%)
May 22, 2013
4.091
4.116
4.052
4.074
21,519,408
-0.05(-1.10%)
May 21, 2013
4.116
4.160
4.090
4.120
19,412,650
+0.04(+0.97%)
May 20, 2013
4.093
4.097
4.045
4.080
13,860,060
-0.02(-0.55%)
May 17, 2013
4.069
4.116
4.043
4.103
13,575,260
+0.06(+1.50%)
May 16, 2013
4.009
4.077
4.009
4.042
12,269,975
+0.02(+0.59%)
May 15, 2013
4.072
4.088
4.005
4.019
15,328,999
-0.03(-0.77%)
May 13, 2013
4.050
4.081
4.017
4.050
13,475,578
-0.01(-0.16%)
May 10, 2013
4.098
4.107
4.028
4.056
18,696,348
-0.04(-0.92%)
May 09, 2013
4.121
4.126
4.085
4.094
11,279,135
-0.05(-1.26%)
May 08, 2013
4.136
4.154
4.090
4.146
19,772,148
-0.01(-0.30%)
May 07, 2013
4.088
4.174
4.075
4.159
28,255,458
+0.07(+1.74%)
May 06, 2013
4.094
4.114
4.068
4.088
11,610,416
-0.02(-0.44%)
May 03, 2013
4.059
4.111
4.028
4.106
21,078,056
+0.08(+1.93%)
May 02, 2013
3.984
4.037
3.981
4.028
31,086,138
+0.10(+2.48%)
May 01, 2013
3.980
3.988
3.910
3.931
24,746,512
-0.02(-0.48%)
Apr 30, 2013
3.898
3.963
3.891
3.949
18,424,176
+0.09(+2.28%)
Apr 29, 2013
3.861
3.899
3.847
3.861
22,736,604
+0.07(+1.77%)
Apr 26, 2013
3.843
3.866
3.778
3.794
31,147,594
-0.07(-1.86%)
Apr 25, 2013
3.858
3.885
3.847
3.866
17,793,914
+0.01(+0.15%)
Apr 24, 2013
3.894
3.903
3.840
3.861
27,313,202
-0.04(-0.90%)
Apr 23, 2013
3.923
3.947
3.877
3.896
26,222,468
-0.01(-0.34%)
Apr 22, 2013
3.892
3.920
3.866
3.909
26,105,474
-0.04(-1.03%)
Apr 19, 2013
3.931
3.956
3.890
3.949
33,494,480
+0.04(+1.14%)
Apr 18, 2013
4.010
4.025
3.889
3.905
30,772,168
-0.06(-1.48%)
Apr 17, 2013
4.028
4.038
3.930
3.964
36,849,028
-0.08(-2.03%)
Apr 16, 2013
3.994
4.056
3.984
4.046
28,724,034
+0.10(+2.52%)
Apr 15, 2013
4.033
4.044
3.930
3.947
62,417,624
-0.13(-3.22%)
Apr 12, 2013
4.179
4.283
4.056
4.078
194,998,160
-1.06(-20.68%)
Apr 11, 2013
5.062
5.160
5.031
5.142
38,074,692
+0.13(+2.53%)
Apr 10, 2013
4.873
5.053
4.873
5.015
28,409,516
+0.14(+2.95%)
Apr 09, 2013
4.824
4.928
4.803
4.871
16,192,361
-0.03(-0.62%)
Apr 08, 2013
4.885
4.911
4.864
4.901
11,293,350
-0.02(-0.44%)
Apr 05, 2013
4.891
4.932
4.842
4.923
10,000,050
-0.05(-0.99%)
Apr 04, 2013
4.977
4.991
4.938
4.972
15,694,954
-0.10(-2.03%)
Apr 03, 2013
5.125
5.154
5.057
5.075
15,251,236
-0.05(-1.05%)
Apr 02, 2013
5.131
5.190
5.104
5.129
15,330,774
+0.09(+1.73%)
Apr 01, 2013
5.101
5.105
5.029
5.042
11,756,811
-0.06(-1.15%)
Mar 28, 2013
5.007
5.107
4.987
5.101
20,627,594
+0.11(+2.24%)
Mar 27, 2013
4.963
4.999
4.939
4.989
9,285,207
+0.01(+0.19%)
Mar 26, 2013
4.975
5.007
4.972
4.980
13,634,455
+0.03(+0.65%)
Mar 25, 2013
4.975
4.986
4.921
4.948
15,499,543
-0.01(-0.15%)
Mar 22, 2013
4.957
4.988
4.921
4.955
14,652,075
+0.02(+0.31%)
Mar 21, 2013
5.014
5.022
4.931
4.940
13,244,572
-0.12(-2.28%)
Mar 20, 2013
4.987
5.065
4.987
5.056
16,543,944
+0.09(+1.71%)
Mar 19, 2013
5.011
5.024
4.951
4.970
13,184,152
-0.07(-1.30%)
Mar 18, 2013
4.999
5.070
4.986
5.036
13,669,796
-0.03(-0.69%)
Mar 15, 2013
5.080
5.155
5.067
5.071
22,290,920
+0.03(+0.62%)
Mar 14, 2013
5.016
5.051
5.009
5.040
11,325,743
+0.03(+0.60%)
Mar 13, 2013
5.004
5.030
4.967
5.009
13,131,594
+0.02(+0.34%)
Mar 12, 2013
5.069
5.086
4.970
4.992
21,917,872
-0.15(-2.93%)
Mar 11, 2013
5.139
5.155
5.097
5.143
13,862,639
-0.07(-1.29%)
Mar 08, 2013
5.165
5.224
5.165
5.210
17,521,214
+0.04(+0.68%)
Mar 07, 2013
5.215
5.222
5.175
5.175
18,112,384
-0.01(-0.13%)
Mar 06, 2013
5.152
5.204
5.152
5.181
15,986,392
+0.06(+1.13%)
Mar 05, 2013
5.086
5.134
5.071
5.124
19,620,172
+0.05(+1.06%)
Mar 04, 2013
5.048
5.073
5.028
5.070
20,153,290
-0.04(-0.72%)
Mar 01, 2013
5.059
5.122
5.017
5.107
25,711,058
+0.00(+0.07%)
Feb 28, 2013
5.135
5.155
5.103
5.103
16,902,386
-0.06(-1.14%)
Feb 27, 2013
5.116
5.197
5.112
5.162
23,911,992
+0.01(+0.13%)
Feb 26, 2013
5.185
5.204
5.137
5.155
15,737,345
-0.01(-0.18%)
Feb 25, 2013
5.141
5.271
5.139
5.164
42,395,108
+0.10(+2.06%)
Feb 22, 2013
4.976
5.103
4.960
5.060
34,378,240
+0.22(+4.51%)
Feb 21, 2013
4.882
4.903
4.834
4.842
13,463,350
-0.07(-1.41%)
Feb 20, 2013
4.922
4.966
4.894
4.911
14,394,045
-0.03(-0.67%)
Feb 19, 2013
4.925
4.972
4.920
4.944
14,567,686
+0.08(+1.65%)
Feb 15, 2013
4.890
4.895
4.846
4.864
11,562,023
-0.02(-0.45%)
Feb 14, 2013
4.980
4.985
4.866
4.885
13,218,098
-0.05(-1.05%)
Feb 13, 2013
4.910
4.962
4.899
4.937
14,359,570
+0.06(+1.22%)
Feb 12, 2013
4.857
4.889
4.807
4.878
15,396,056
+0.04(+0.84%)
Feb 11, 2013
4.938
4.939
4.827
4.837
24,484,192
-0.12(-2.42%)
Feb 08, 2013
4.943
5.000
4.943
4.957
11,696,655
+0.02(+0.36%)
Feb 07, 2013
4.964
4.964
4.913
4.939
22,528,616
-0.07(-1.30%)
Feb 06, 2013
4.952
5.013
4.947
5.004
23,307,198
+0.09(+1.89%)
Feb 04, 2013
4.936
4.963
4.911
4.912
22,612,298
-0.09(-1.72%)
Feb 01, 2013
4.967
5.002
4.938
4.998
17,658,192
+0.01(+0.19%)
Jan 31, 2013
4.951
5.004
4.939
4.988
21,132,748
-0.01(-0.21%)
Jan 30, 2013
4.976
5.021
4.952
4.999
18,255,270
+0.04(+0.72%)
Jan 29, 2013
4.955
4.979
4.922
4.963
11,130,563
+0.02(+0.46%)
Jan 28, 2013
4.976
4.977
4.915
4.940
12,410,589
-0.04(-0.87%)
Jan 25, 2013
4.969
4.996
4.962
4.984
16,819,286
+0.00(+0.06%)
Jan 24, 2013
4.964
5.013
4.950
4.981
19,212,164
-0.04(-0.72%)
Jan 23, 2013
4.923
5.050
4.909
5.017
26,454,806
+0.10(+1.94%)
Jan 22, 2013
4.930
4.939
4.893
4.921
15,358,052
-0.02(-0.38%)
Jan 18, 2013
4.920
4.958
4.902
4.940
12,740,242
+0.01(+0.15%)
Jan 17, 2013
4.890
4.972
4.887
4.933
20,721,274
+0.08(+1.56%)
Jan 16, 2013
4.802
4.881
4.792
4.857
18,288,540
+0.03(+0.65%)
Jan 15, 2013
4.842
4.856
4.763
4.826
39,492,964
-0.09(-1.79%)
Jan 14, 2013
4.875
4.946
4.859
4.914
52,750,936
-0.03(-0.56%)
Jan 11, 2013
4.810
5.031
4.744
4.941
156,321,312
+0.78(+18.82%)
Jan 10, 2013
4.066
4.235
4.028
4.159
44,717,992
+0.12(+2.98%)
Jan 09, 2013
4.016
4.069
4.015
4.038
35,443,300
+0.02(+0.38%)
Jan 08, 2013
4.020
4.050
4.015
4.023
26,132,404
-0.07(-1.78%)
Jan 07, 2013
4.040
4.099
4.038
4.096
19,244,632
+0.06(+1.43%)
Jan 04, 2013
4.063
4.063
4.006
4.038
23,005,584
-0.07(-1.82%)
Jan 03, 2013
4.074
4.147
4.060
4.113
20,746,850
+0.06(+1.42%)
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
.