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
)
18.01
+0.47 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2017
6.781
6.781
6.781
0
+0.03(+0.37%)
Dec 28, 2017
6.789
6.815
6.752
6.756
6,358,019
-0.01(-0.12%)
Dec 27, 2017
6.769
6.785
6.752
6.764
11,149,614
-0.01(-0.19%)
Dec 26, 2017
6.743
6.802
6.735
6.777
4,903,103
+0.05(+0.68%)
Dec 22, 2017
6.819
6.844
6.727
6.731
9,153,327
+0.00(+0.06%)
Dec 21, 2017
6.760
6.783
6.710
6.727
10,438,737
+0.04(+0.56%)
Dec 20, 2017
6.710
6.723
6.681
6.689
8,004,547
+0.00(+0.06%)
Dec 19, 2017
6.677
6.710
6.651
6.685
6,110,463
-0.02(-0.31%)
Dec 18, 2017
6.718
6.723
6.672
6.706
8,979,688
-0.01(-0.12%)
Dec 15, 2017
6.697
6.743
6.689
6.714
11,477,802
+0.07(+1.01%)
Dec 14, 2017
6.660
6.689
6.643
6.647
11,088,619
+0.00(+0.06%)
Dec 13, 2017
6.647
6.718
6.639
6.643
13,889,529
-0.01(-0.13%)
Dec 12, 2017
6.626
6.670
6.582
6.651
12,172,995
+0.02(+0.32%)
Dec 11, 2017
6.572
6.635
6.564
6.631
7,602,196
+0.08(+1.15%)
Dec 08, 2017
6.526
6.572
6.526
6.555
7,300,076
+0.00(+0.06%)
Dec 07, 2017
6.543
6.574
6.526
6.551
7,129,051
+0.05(+0.71%)
Dec 06, 2017
6.513
6.559
6.501
6.505
9,954,777
-0.05(-0.83%)
Dec 05, 2017
6.488
6.585
6.484
6.559
13,458,659
+0.10(+1.49%)
Dec 04, 2017
6.522
6.589
6.455
6.463
16,846,468
+0.17(+2.66%)
Dec 01, 2017
6.388
6.438
6.288
6.296
13,231,141
-0.21(-3.21%)
Nov 30, 2017
6.447
6.530
6.426
6.505
12,067,682
+0.03(+0.39%)
Nov 29, 2017
6.505
6.509
6.451
6.480
6,307,577
-0.03(-0.39%)
Nov 28, 2017
6.455
6.566
6.455
6.505
9,181,473
+0.01(+0.19%)
Nov 27, 2017
6.518
6.526
6.476
6.493
12,115,342
-0.03(-0.51%)
Nov 24, 2017
6.488
6.570
6.451
6.526
16,092,497
+0.17(+2.70%)
Nov 22, 2017
6.325
6.363
6.321
6.355
4,168,002
+0.03(+0.53%)
Nov 21, 2017
6.342
6.365
6.309
6.321
7,405,417
+0.02(+0.27%)
Nov 20, 2017
6.325
6.334
6.275
6.304
4,992,758
-0.05(-0.72%)
Nov 17, 2017
6.334
6.363
6.319
6.350
7,688,790
-0.03(-0.52%)
Nov 16, 2017
6.367
6.434
6.359
6.384
14,232,738
+0.18(+2.90%)
Nov 15, 2017
6.221
6.254
5.987
6.204
4,996,745
-0.03(-0.47%)
Nov 14, 2017
6.192
6.254
6.146
6.233
11,127,512
+0.05(+0.74%)
Nov 13, 2017
6.229
6.229
6.167
6.187
6,983,139
-0.09(-1.40%)
Nov 10, 2017
6.267
6.284
6.250
6.275
9,192,203
+0.01(+0.20%)
Nov 09, 2017
6.208
6.267
6.208
6.263
11,016,521
+0.03(+0.40%)
Nov 08, 2017
6.221
6.258
6.217
6.238
7,175,271
+0.03(+0.47%)
Nov 07, 2017
6.275
6.309
6.196
6.208
11,188,619
+0.01(+0.20%)
Nov 06, 2017
6.133
6.221
6.129
6.196
6,286,131
+0.08(+1.30%)
Nov 03, 2017
6.137
6.154
6.106
6.116
5,614,635
+0.02(+0.27%)
Nov 02, 2017
6.141
6.158
6.091
6.100
7,572,510
-0.03(-0.41%)
Nov 01, 2017
6.227
6.246
6.100
6.125
11,616,760
-0.08(-1.35%)
Oct 31, 2017
6.150
6.250
6.150
6.208
16,731,542
+0.07(+1.09%)
Oct 30, 2017
6.116
6.191
6.100
6.141
14,709,839
-0.05(-0.73%)
Oct 27, 2017
6.174
6.220
6.133
6.187
18,099,808
-0.00(-0.07%)
Oct 26, 2017
6.203
6.224
6.172
6.191
16,169,943
+0.00(+0.00%)
Oct 25, 2017
6.055
6.203
6.046
6.191
20,082,036
+0.20(+3.37%)
Oct 24, 2017
5.918
6.005
5.836
5.989
28,524,306
-0.13(-2.09%)
Oct 23, 2017
6.063
6.174
6.026
6.116
23,140,882
+0.11(+1.85%)
Oct 20, 2017
6.050
6.081
6.005
6.005
14,508,150
-0.06(-0.95%)
Oct 19, 2017
6.001
6.079
5.976
6.063
6,540,058
+0.05(+0.82%)
Oct 18, 2017
5.980
6.022
5.931
6.013
9,461,706
+0.05(+0.83%)
Oct 17, 2017
6.030
6.038
5.939
5.964
18,322,960
-0.07(-1.09%)
Oct 16, 2017
6.112
6.125
6.009
6.030
14,283,811
-0.04(-0.61%)
Oct 13, 2017
6.067
6.088
6.046
6.067
7,034,979
+0.04(+0.68%)
Oct 12, 2017
6.042
6.042
6.009
6.026
7,558,262
+0.01(+0.21%)
Oct 11, 2017
6.079
6.096
5.991
6.013
12,243,052
-0.07(-1.22%)
Oct 10, 2017
6.104
6.123
6.083
6.088
8,568,199
+0.03(+0.48%)
Oct 09, 2017
6.050
6.067
6.030
6.059
4,557,262
+0.02(+0.41%)
Oct 06, 2017
6.026
6.048
6.005
6.034
5,401,857
+0.05(+0.76%)
Oct 05, 2017
6.001
6.017
5.964
5.989
6,038,162
+0.00(+0.07%)
Oct 04, 2017
5.989
6.015
5.972
5.984
13,188,955
-0.02(-0.27%)
Oct 03, 2017
6.005
6.030
5.933
6.001
19,164,292
-0.05(-0.89%)
Oct 02, 2017
6.017
6.067
5.984
6.055
12,411,984
+0.04(+0.62%)
Sep 29, 2017
5.894
6.050
5.894
6.017
14,589,743
+0.13(+2.24%)
Sep 28, 2017
5.894
5.902
5.861
5.885
10,171,510
-0.01(-0.21%)
Sep 27, 2017
5.923
5.898
9,208,846
-0.02(-0.28%)
Sep 26, 2017
5.956
5.964
5.902
5.914
10,683,563
+0.01(+0.21%)
Sep 25, 2017
5.989
6.009
5.890
5.902
13,752,727
-0.12(-1.92%)
Sep 22, 2017
6.005
6.022
5.960
6.017
12,650,566
-0.02(-0.34%)
Sep 21, 2017
6.083
6.092
6.013
6.038
19,059,734
-0.08(-1.35%)
Sep 20, 2017
6.088
6.158
6.075
6.121
14,491,280
+0.02(+0.27%)
Sep 19, 2017
6.129
6.129
6.075
6.104
5,138,091
+0.00(+0.00%)
Sep 18, 2017
6.108
6.112
6.079
6.104
9,576,024
+0.06(+1.02%)
Sep 15, 2017
6.067
6.079
6.030
6.042
12,268,612
+0.04(+0.69%)
Sep 14, 2017
5.993
6.030
5.947
6.001
8,733,002
+0.01(+0.14%)
Sep 13, 2017
5.989
5.997
5.956
5.993
7,165,779
-0.00(-0.07%)
Sep 12, 2017
5.997
6.022
5.974
5.997
10,899,123
-0.01(-0.21%)
Sep 11, 2017
5.993
6.050
5.968
6.009
17,000,768
+0.02(+0.28%)
Sep 08, 2017
6.001
6.005
5.960
5.993
21,730,986
-0.02(-0.34%)
Sep 07, 2017
6.030
6.065
6.011
6.013
9,698,823
-0.02(-0.27%)
Sep 06, 2017
6.030
6.057
6.005
6.030
15,221,157
-0.01(-0.20%)
Sep 05, 2017
6.088
6.092
6.009
6.042
15,202,667
-0.08(-1.28%)
Sep 01, 2017
6.207
6.220
6.106
6.121
12,927,788
-0.07(-1.07%)
Aug 31, 2017
6.187
6.207
6.158
6.187
21,327,860
-0.02(-0.33%)
Aug 30, 2017
6.265
6.281
6.191
6.207
16,402,938
-0.09(-1.44%)
Aug 29, 2017
6.265
6.314
6.253
6.298
17,136,244
-0.02(-0.26%)
Aug 28, 2017
6.339
6.372
6.294
6.314
24,241,126
+0.07(+1.06%)
Aug 25, 2017
6.207
6.259
6.207
6.248
20,968,758
+0.07(+1.07%)
Aug 24, 2017
6.154
6.203
6.071
6.182
18,388,300
+0.07(+1.15%)
Aug 23, 2017
5.997
6.129
5.964
6.112
40,187,084
+0.23(+3.93%)
Aug 22, 2017
5.914
5.931
5.807
5.881
37,055,056
-0.12(-2.06%)
Aug 21, 2017
5.795
6.053
5.725
6.005
74,441,688
-0.09(-1.56%)
Aug 18, 2017
6.224
6.224
5.976
6.100
81,453,840
-0.47(-7.16%)
Aug 17, 2017
6.607
6.659
6.554
6.570
22,042,108
+0.12(+1.79%)
Aug 16, 2017
6.380
6.562
6.356
6.455
18,671,524
+0.07(+1.03%)
Aug 15, 2017
6.380
6.401
6.364
6.389
5,378,445
+0.01(+0.13%)
Aug 14, 2017
6.409
6.434
6.380
6.380
4,685,810
-0.01(-0.13%)
Aug 11, 2017
6.356
6.409
6.347
6.389
8,285,148
+0.07(+1.11%)
Aug 10, 2017
6.438
6.442
6.306
6.319
12,033,917
-0.12(-1.79%)
Aug 09, 2017
6.393
6.434
6.376
6.434
6,118,571
+0.03(+0.52%)
Aug 08, 2017
6.409
6.459
6.395
6.401
6,003,883
-0.01(-0.13%)
Aug 07, 2017
6.422
6.434
6.378
6.409
8,252,610
-0.05(-0.83%)
Aug 04, 2017
6.512
6.517
6.463
6.463
5,374,917
-0.04(-0.63%)
Aug 03, 2017
6.512
6.525
6.438
6.504
13,681,240
-0.00(-0.06%)
Aug 02, 2017
6.537
6.541
6.488
6.508
6,608,917
-0.05(-0.82%)
Aug 01, 2017
6.537
6.566
6.517
6.562
13,528,543
+0.05(+0.70%)
Jul 31, 2017
6.558
6.566
6.463
6.517
14,809,318
+0.04(+0.57%)
Jul 28, 2017
6.517
6.541
6.455
6.479
7,734,941
+0.05(+0.77%)
Jul 27, 2017
6.459
6.517
6.391
6.430
10,408,911
-0.13(-2.01%)
Jul 26, 2017
6.517
6.570
6.506
6.562
8,291,517
+0.04(+0.63%)
Jul 25, 2017
6.492
6.541
6.467
6.521
13,169,686
+0.05(+0.83%)
Jul 24, 2017
6.484
6.517
6.455
6.467
11,101,081
+0.00(+0.00%)
Jul 21, 2017
6.397
6.475
6.356
6.467
11,787,107
+0.07(+1.03%)
Jul 20, 2017
6.356
6.413
6.329
6.401
12,062,533
+0.06(+0.91%)
Jul 19, 2017
6.418
6.422
6.331
6.343
18,969,368
-0.07(-1.09%)
Jul 18, 2017
6.434
6.465
6.360
6.413
15,724,447
-0.04(-0.58%)
Jul 17, 2017
6.484
6.492
6.376
6.451
17,593,372
-0.01(-0.19%)
Jul 14, 2017
6.413
6.570
6.393
6.463
28,285,200
+0.05(+0.71%)
Jul 13, 2017
6.413
6.455
6.380
6.418
24,639,814
-0.03(-0.51%)
Jul 12, 2017
6.393
6.459
6.360
6.451
25,791,530
+0.07(+1.10%)
Jul 11, 2017
6.360
6.382
6.298
6.380
13,026,477
+0.06(+0.98%)
Jul 10, 2017
6.380
6.413
6.294
6.319
17,243,596
+0.12(+1.86%)
Jul 07, 2017
6.166
6.220
6.119
6.203
10,026,943
+0.04(+0.67%)
Jul 06, 2017
6.158
6.232
6.145
6.162
13,076,082
+0.00(+0.00%)
Jul 05, 2017
6.224
6.224
6.162
6.162
12,823,433
-0.08(-1.32%)
Jul 03, 2017
6.265
6.281
6.236
6.244
8,588,142
+0.05(+0.80%)
Jun 30, 2017
6.154
6.267
6.116
6.195
22,071,286
+0.05(+0.87%)
Jun 29, 2017
6.112
6.145
6.059
6.141
11,644,246
-0.01(-0.20%)
Jun 28, 2017
6.075
6.187
6.050
6.154
17,127,792
+0.09(+1.43%)
Jun 27, 2017
6.071
6.100
5.993
6.067
18,003,686
-0.09(-1.54%)
Jun 26, 2017
6.149
6.195
6.129
6.162
7,368,905
+0.04(+0.61%)
Jun 23, 2017
6.092
6.166
6.059
6.125
10,110,010
+0.03(+0.54%)
Jun 22, 2017
6.166
6.170
6.038
6.092
16,736,159
-0.09(-1.40%)
Jun 21, 2017
6.170
6.187
6.137
6.178
7,301,140
+0.03(+0.54%)
Jun 20, 2017
6.145
6.191
6.125
6.145
10,943,401
+0.03(+0.54%)
Jun 19, 2017
6.059
6.123
6.028
6.112
12,897,228
+0.06(+1.02%)
Jun 16, 2017
6.149
6.154
6.009
6.050
21,201,522
-0.16(-2.65%)
Jun 15, 2017
6.228
6.248
6.162
6.215
7,932,610
-0.04(-0.66%)
Jun 14, 2017
6.273
6.306
6.215
6.257
8,060,913
+0.01(+0.20%)
Jun 13, 2017
6.240
6.294
6.236
6.244
11,744,725
+0.03(+0.53%)
Jun 12, 2017
6.261
6.286
6.182
6.211
11,585,159
+0.05(+0.74%)
Jun 09, 2017
6.228
6.236
6.034
6.166
30,683,144
-0.13(-2.10%)
Jun 08, 2017
6.327
6.331
6.242
6.298
13,988,860
-0.02(-0.39%)
Jun 07, 2017
6.327
6.368
6.300
6.323
17,076,394
-0.11(-1.67%)
Jun 06, 2017
6.323
6.442
6.310
6.430
19,485,680
+0.15(+2.36%)
Jun 05, 2017
6.244
6.306
6.236
6.281
9,831,881
+0.02(+0.33%)
Jun 02, 2017
6.269
6.294
6.220
6.261
11,781,217
-0.05(-0.78%)
Jun 01, 2017
6.224
6.314
6.215
6.310
13,749,910
+0.08(+1.32%)
May 31, 2017
6.265
6.281
6.191
6.228
10,957,309
-0.03(-0.47%)
May 30, 2017
6.310
6.335
6.229
6.257
15,878,001
-0.05(-0.84%)
May 26, 2017
6.302
6.335
6.245
6.310
14,022,868
+0.01(+0.13%)
May 25, 2017
6.269
6.375
6.269
6.302
19,469,604
+0.13(+2.04%)
May 24, 2017
6.123
6.184
6.107
6.176
15,758,189
+0.06(+0.93%)
May 23, 2017
6.115
6.166
6.099
6.119
8,042,014
+0.00(+0.07%)
May 22, 2017
6.160
6.164
6.099
6.115
7,675,856
-0.04(-0.73%)
May 19, 2017
6.115
6.168
6.091
6.160
7,648,353
+0.07(+1.20%)
May 18, 2017
6.103
6.131
6.046
6.087
10,039,792
+0.04(+0.60%)
May 17, 2017
6.156
6.180
6.022
6.050
20,766,614
-0.15(-2.42%)
May 16, 2017
6.164
6.221
6.164
6.200
12,358,294
+0.06(+0.93%)
May 15, 2017
6.168
6.188
6.129
6.144
9,929,502
-0.07(-1.05%)
May 12, 2017
6.237
6.302
6.196
6.209
13,337,674
+0.00(+0.07%)
May 11, 2017
6.050
6.217
6.042
6.204
37,711,316
+0.15(+2.41%)
May 10, 2017
6.050
6.079
6.001
6.058
10,979,623
-0.01(-0.20%)
May 09, 2017
6.119
6.156
6.040
6.070
26,528,304
-0.07(-1.06%)
May 08, 2017
6.034
6.156
6.034
6.135
23,513,166
+0.12(+2.03%)
May 05, 2017
5.973
6.026
5.973
6.014
14,712,486
+0.03(+0.54%)
May 04, 2017
5.981
6.005
5.965
5.981
12,598,354
+0.02(+0.27%)
May 03, 2017
5.961
5.982
5.932
5.965
9,327,448
+0.07(+1.10%)
May 02, 2017
5.916
5.965
5.886
5.900
13,970,933
-0.01(-0.14%)
May 01, 2017
5.912
5.924
5.896
5.908
5,621,123
-0.01(-0.14%)
Apr 28, 2017
5.908
5.932
5.883
5.916
11,102,935
-0.00(-0.07%)
Apr 27, 2017
5.892
5.932
5.879
5.920
10,977,816
+0.03(+0.48%)
Apr 26, 2017
5.871
5.908
5.855
5.892
13,364,323
-0.02(-0.28%)
Apr 25, 2017
5.900
5.924
5.859
5.908
17,620,024
+0.04(+0.76%)
Apr 24, 2017
5.920
5.934
5.835
5.863
18,026,826
-0.02(-0.35%)
Apr 21, 2017
5.871
5.883
5.827
5.883
18,341,616
+0.00(+0.07%)
Apr 20, 2017
5.908
5.910
5.851
5.879
8,430,857
+0.05(+0.91%)
Apr 19, 2017
5.851
5.869
5.810
5.827
11,967,214
-0.03(-0.55%)
Apr 18, 2017
5.847
5.888
5.829
5.859
14,937,208
-0.04(-0.76%)
Apr 17, 2017
5.900
5.920
5.879
5.904
19,665,176
+0.02(+0.35%)
Apr 13, 2017
5.981
6.026
5.883
5.883
43,443,792
-0.32(-5.11%)
Apr 12, 2017
6.127
6.204
6.107
6.200
21,391,700
+0.07(+1.13%)
Apr 11, 2017
6.156
6.166
6.091
6.131
12,182,759
-0.03(-0.53%)
Apr 10, 2017
6.079
6.174
6.058
6.164
21,230,870
-0.04(-0.65%)
Apr 07, 2017
6.196
6.231
6.176
6.204
8,485,238
-0.04(-0.59%)
Apr 06, 2017
6.237
6.257
6.225
6.241
8,264,682
+0.00(+0.00%)
Apr 05, 2017
6.237
6.253
6.196
6.241
10,657,881
-0.01(-0.19%)
Apr 04, 2017
6.257
6.302
6.235
6.253
14,524,176
-0.03(-0.52%)
Apr 03, 2017
6.391
6.408
6.241
6.286
18,124,962
-0.13(-2.09%)
Mar 31, 2017
6.383
6.469
6.363
6.420
10,085,663
+0.00(+0.00%)
Mar 30, 2017
6.391
6.428
6.385
6.420
9,934,383
+0.00(+0.00%)
Mar 29, 2017
6.400
6.440
6.373
6.420
9,958,962
+0.03(+0.51%)
Mar 28, 2017
6.400
6.416
6.347
6.387
11,052,224
-0.01(-0.19%)
Mar 27, 2017
6.400
6.404
6.351
6.400
8,838,970
+0.03(+0.51%)
Mar 24, 2017
6.367
6.412
6.353
6.367
9,936,169
-0.02(-0.25%)
Mar 23, 2017
6.383
6.440
6.371
6.383
11,705,087
+0.02(+0.38%)
Mar 22, 2017
6.322
6.363
6.290
6.359
9,866,788
+0.05(+0.77%)
Mar 21, 2017
6.363
6.408
6.298
6.310
15,090,280
+0.01(+0.13%)
Mar 20, 2017
6.298
6.341
6.237
6.302
16,436,449
+0.07(+1.11%)
Mar 17, 2017
6.420
6.432
6.196
6.233
38,760,036
-0.17(-2.73%)
Mar 16, 2017
6.387
6.465
6.347
6.408
21,451,256
+0.15(+2.34%)
Mar 15, 2017
6.249
6.286
6.184
6.261
10,894,281
-0.06(-0.96%)
Mar 14, 2017
6.335
6.343
6.274
6.322
12,333,042
-0.01(-0.19%)
Mar 13, 2017
6.351
6.371
6.302
6.335
16,760,968
+0.04(+0.58%)
Mar 10, 2017
6.209
6.302
6.204
6.298
13,634,092
+0.11(+1.84%)
Mar 09, 2017
6.111
6.188
6.068
6.184
19,166,508
+0.10(+1.67%)
Mar 08, 2017
6.095
6.131
6.066
6.083
13,962,491
-0.02(-0.40%)
Mar 07, 2017
6.144
6.164
6.079
6.107
27,581,736
-0.05(-0.86%)
Mar 06, 2017
6.217
6.245
6.127
6.160
20,773,402
-0.09(-1.43%)
Mar 03, 2017
6.249
6.286
6.209
6.249
10,749,023
+0.04(+0.65%)
Mar 02, 2017
6.180
6.241
6.156
6.209
8,773,560
-0.03(-0.52%)
Mar 01, 2017
6.253
6.253
6.196
6.241
13,087,536
+0.09(+1.45%)
Feb 28, 2017
6.204
6.213
6.148
6.152
11,744,859
-0.03(-0.46%)
Feb 27, 2017
6.192
6.196
6.152
6.180
10,374,734
+0.00(+0.00%)
Feb 24, 2017
6.135
6.180
6.113
6.180
8,402,197
+0.01(+0.13%)
Feb 23, 2017
6.184
6.217
6.164
6.172
11,492,821
+0.06(+1.00%)
Feb 22, 2017
6.087
6.164
6.074
6.111
20,413,296
-0.10(-1.64%)
Feb 21, 2017
6.131
6.213
6.123
6.213
18,344,320
+0.17(+2.76%)
Feb 17, 2017
6.046
6.046
6.046
0
-0.04(-0.73%)
Feb 16, 2017
6.164
6.192
6.074
6.091
10,505,993
+0.05(+0.87%)
Feb 15, 2017
6.046
6.097
6.034
6.038
14,747,549
-0.02(-0.34%)
Feb 14, 2017
5.997
6.079
5.973
6.058
22,388,466
+0.11(+1.77%)
Feb 13, 2017
5.985
5.993
5.940
5.953
17,890,118
+0.06(+1.03%)
Feb 10, 2017
5.924
5.965
5.888
5.892
18,035,216
-0.03(-0.48%)
Feb 09, 2017
5.733
5.951
5.778
5.920
31,648,680
+0.19(+3.26%)
Feb 08, 2017
5.705
5.741
5.636
5.733
21,343,146
+0.02(+0.28%)
Feb 07, 2017
5.668
5.741
5.660
5.717
23,939,106
+0.09(+1.59%)
Feb 06, 2017
5.640
5.680
5.607
5.628
17,393,092
-0.01(-0.22%)
Feb 03, 2017
5.603
5.656
5.603
5.640
11,190,056
+0.05(+0.95%)
Feb 02, 2017
5.652
5.668
5.565
5.587
40,311,720
+0.07(+1.18%)
Feb 01, 2017
5.668
5.688
5.453
5.522
32,158,998
-0.07(-1.31%)
Jan 31, 2017
5.558
5.603
5.518
5.595
22,067,148
-0.02(-0.29%)
Jan 30, 2017
5.705
5.733
5.595
5.611
28,520,466
-0.05(-0.93%)
Jan 27, 2017
5.672
5.723
5.640
5.664
28,040,758
+0.06(+1.09%)
Jan 26, 2017
5.693
5.695
5.591
5.603
18,579,094
-0.09(-1.50%)
Jan 25, 2017
5.745
5.762
5.664
5.688
27,767,050
-0.05(-0.85%)
Jan 24, 2017
5.749
5.778
5.697
5.737
18,624,188
+0.01(+0.21%)
Jan 23, 2017
5.831
5.837
5.721
5.725
31,621,610
-0.11(-1.88%)
Jan 20, 2017
5.827
5.859
5.794
5.835
8,903,234
-0.01(-0.21%)
Jan 19, 2017
5.875
5.894
5.827
5.847
10,481,465
-0.02(-0.35%)
Jan 18, 2017
5.892
5.904
5.847
5.867
18,285,064
-0.02(-0.34%)
Jan 17, 2017
5.867
5.904
5.847
5.888
16,521,407
-0.00(-0.07%)
Jan 13, 2017
5.892
5.892
5.892
0
-0.30(-4.92%)
Jan 12, 2017
6.217
6.249
6.131
6.196
15,823,192
+0.02(+0.40%)
Jan 11, 2017
6.014
6.184
6.014
6.172
30,967,018
+0.17(+2.77%)
Jan 10, 2017
6.018
6.079
6.001
6.005
27,144,350
-0.07(-1.20%)
Jan 09, 2017
5.977
6.111
5.965
6.079
23,532,876
+0.06(+0.94%)
Jan 06, 2017
5.977
6.038
5.875
6.022
33,353,384
-0.08(-1.33%)
Jan 05, 2017
6.115
6.139
6.074
6.103
14,677,506
-0.04(-0.73%)
Jan 04, 2017
6.034
6.184
6.034
6.148
14,880,157
+0.16(+2.65%)
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
.