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 31, 2020
15.53
15.53
15.53
4,230,952
+0.02(+0.12%)
Dec 30, 2020
15.46
15.58
15.42
15.51
4,230,952
+0.16(+1.01%)
Dec 29, 2020
15.49
15.49
15.28
15.36
9,246,928
-0.01(-0.06%)
Dec 28, 2020
15.33
15.43
15.32
15.37
4,624,934
+0.16(+1.02%)
Dec 24, 2020
15.29
15.29
15.14
15.21
1,441,103
+0.01(+0.06%)
Dec 23, 2020
15.49
15.51
15.18
15.20
6,452,845
+0.01(+0.06%)
Dec 22, 2020
15.02
15.34
14.99
15.19
7,327,089
+0.60(+4.08%)
Dec 21, 2020
14.58
14.61
14.46
14.60
4,905,363
-0.27(-1.79%)
Dec 18, 2020
14.83
14.90
14.76
14.86
8,436,882
+0.01(+0.06%)
Dec 17, 2020
14.43
14.98
14.41
14.85
9,767,967
+0.50(+3.51%)
Dec 16, 2020
14.38
14.43
14.23
14.35
7,874,264
+0.05(+0.32%)
Dec 15, 2020
14.32
14.42
14.19
14.30
15,345,448
-0.05(-0.32%)
Dec 14, 2020
14.36
14.43
14.34
14.35
6,002,862
-0.07(-0.51%)
Dec 11, 2020
14.30
14.48
14.30
14.42
7,853,063
+0.22(+1.55%)
Dec 10, 2020
14.35
14.39
14.18
14.20
11,027,881
-0.03(-0.19%)
Dec 09, 2020
14.72
14.74
14.16
14.23
15,186,678
-0.44(-3.00%)
Dec 08, 2020
14.39
14.69
14.35
14.67
12,523,294
+0.36(+2.50%)
Dec 07, 2020
14.33
14.41
14.25
14.31
6,368,259
-0.12(-0.83%)
Dec 04, 2020
14.13
14.44
14.12
14.43
9,815,238
+0.47(+3.35%)
Dec 03, 2020
14.02
14.04
13.90
13.97
15,176,330
-0.16(-1.10%)
Dec 02, 2020
14.23
14.26
13.99
14.12
8,165,556
+0.03(+0.20%)
Dec 01, 2020
14.19
14.21
14.04
14.09
8,922,002
+0.15(+1.05%)
Nov 30, 2020
13.66
13.97
13.60
13.95
10,531,820
+0.27(+2.01%)
Nov 27, 2020
13.75
13.85
13.64
13.67
4,799,203
-0.17(-1.19%)
Nov 25, 2020
13.89
13.98
13.78
13.84
5,668,274
-0.39(-2.77%)
Nov 24, 2020
14.22
14.30
14.16
14.23
13,834,216
+0.14(+0.98%)
Nov 23, 2020
14.02
14.10
13.96
14.09
5,834,240
+0.43(+3.15%)
Nov 20, 2020
13.73
13.78
13.65
13.66
4,552,581
+0.07(+0.54%)
Nov 19, 2020
13.68
13.68
13.53
13.59
6,390,724
-0.15(-1.07%)
Nov 18, 2020
13.89
13.93
13.73
13.74
8,698,560
-0.27(-1.90%)
Nov 17, 2020
13.89
14.07
13.86
14.00
14,027,999
-0.16(-1.16%)
Nov 16, 2020
14.01
14.23
13.99
14.17
7,989,201
+0.16(+1.11%)
Nov 13, 2020
13.75
14.01
13.73
14.01
7,734,226
+0.31(+2.27%)
Nov 12, 2020
13.60
13.89
13.60
13.70
16,918,934
-0.13(-0.93%)
Nov 11, 2020
13.61
13.83
13.59
13.83
9,659,460
+0.50(+3.78%)
Nov 10, 2020
13.32
13.39
13.20
13.32
6,636,182
-0.27(-1.96%)
Nov 09, 2020
14.07
14.12
13.59
13.59
7,203,083
-0.09(-0.67%)
Nov 06, 2020
13.81
13.87
13.58
13.68
6,018,019
-0.07(-0.53%)
Nov 05, 2020
13.68
13.79
13.62
13.75
6,693,057
+0.30(+2.25%)
Nov 04, 2020
13.43
13.61
13.40
13.45
6,137,805
+0.35(+2.66%)
Nov 03, 2020
13.04
13.25
13.01
13.10
4,800,284
+0.05(+0.35%)
Nov 02, 2020
13.16
13.23
12.99
13.06
6,501,513
-0.02(-0.14%)
Oct 30, 2020
13.04
13.08
12.88
13.08
10,009,699
-0.01(-0.07%)
Oct 29, 2020
13.25
13.25
13.02
13.09
12,192,804
-0.09(-0.70%)
Oct 28, 2020
13.29
13.33
13.10
13.18
12,536,261
-0.43(-3.16%)
Oct 27, 2020
13.56
13.65
13.48
13.61
10,055,311
-0.06(-0.47%)
Oct 26, 2020
13.76
13.83
13.61
13.67
10,614,273
-0.27(-1.97%)
Oct 23, 2020
13.88
14.02
13.86
13.95
7,775,912
+0.03(+0.20%)
Oct 22, 2020
13.86
13.95
13.71
13.92
7,580,264
+0.01(+0.07%)
Oct 21, 2020
14.05
14.19
13.87
13.91
15,091,602
-0.03(-0.20%)
Oct 20, 2020
13.89
13.96
13.82
13.94
15,825,745
+0.21(+1.52%)
Oct 19, 2020
13.94
13.97
13.71
13.73
30,972,104
-0.34(-2.39%)
Oct 16, 2020
13.99
14.12
13.99
14.06
14,687,566
+0.23(+1.64%)
Oct 15, 2020
13.76
13.87
13.71
13.84
17,682,106
-1.00(-6.72%)
Oct 14, 2020
14.52
15.07
14.48
14.83
29,575,958
+0.58(+4.07%)
Oct 13, 2020
14.15
14.34
14.13
14.25
16,004,360
+0.15(+1.09%)
Oct 12, 2020
13.92
14.15
13.88
14.10
19,804,812
+0.32(+2.30%)
Oct 09, 2020
13.57
13.83
13.52
13.78
9,342,903
+0.36(+2.70%)
Oct 08, 2020
13.46
13.51
13.35
13.42
12,338,874
+0.24(+1.79%)
Oct 07, 2020
12.98
13.22
12.96
13.18
20,217,632
+0.59(+4.68%)
Oct 06, 2020
12.82
12.87
12.60
12.60
12,338,045
-0.15(-1.14%)
Oct 05, 2020
12.85
12.88
12.71
12.74
11,242,493
+0.34(+2.78%)
Oct 02, 2020
12.41
12.46
12.30
12.40
8,536,528
-0.08(-0.65%)
Oct 01, 2020
12.55
12.60
12.43
12.48
5,975,579
-0.05(-0.36%)
Sep 30, 2020
12.31
12.64
12.30
12.52
15,583,133
+0.23(+1.84%)
Sep 29, 2020
12.37
12.41
12.23
12.30
8,744,077
-0.06(-0.51%)
Sep 28, 2020
12.40
12.43
12.33
12.36
6,457,406
+0.05(+0.44%)
Sep 25, 2020
12.21
12.31
12.06
12.30
8,692,465
+0.47(+3.98%)
Sep 24, 2020
11.90
11.97
11.81
11.83
9,785,787
-0.49(-3.97%)
Sep 23, 2020
12.49
12.52
12.30
12.32
8,265,600
-0.23(-1.81%)
Sep 22, 2020
12.34
12.56
12.31
12.55
7,690,441
+0.21(+1.69%)
Sep 21, 2020
12.25
12.34
12.16
12.34
8,436,942
+0.10(+0.82%)
Sep 18, 2020
12.30
12.37
12.19
12.24
10,857,283
-0.15(-1.24%)
Sep 17, 2020
12.33
12.42
12.25
12.40
8,792,122
+0.10(+0.81%)
Sep 16, 2020
12.28
12.46
12.28
12.30
10,865,720
+0.20(+1.65%)
Sep 15, 2020
12.08
12.23
12.07
12.10
7,634,797
+0.09(+0.76%)
Sep 14, 2020
11.95
12.05
11.89
12.01
9,882,349
+0.44(+3.76%)
Sep 11, 2020
11.61
11.67
11.50
11.57
7,258,370
+0.14(+1.27%)
Sep 10, 2020
11.61
11.67
11.42
11.43
6,826,586
-0.14(-1.18%)
Sep 09, 2020
11.46
11.61
11.46
11.56
9,124,585
+0.07(+0.63%)
Sep 08, 2020
11.33
11.54
11.33
11.49
13,811,312
+0.21(+1.85%)
Sep 04, 2020
11.36
11.39
11.06
11.28
8,947,987
-0.03(-0.24%)
Sep 03, 2020
11.53
11.54
11.23
11.31
11,325,786
-0.24(-2.04%)
Sep 02, 2020
11.55
11.56
11.47
11.54
6,167,526
+0.05(+0.47%)
Sep 01, 2020
11.41
11.53
11.36
11.49
5,801,602
+0.06(+0.55%)
Aug 31, 2020
11.47
11.50
11.43
11.43
7,553,133
-0.19(-1.64%)
Aug 28, 2020
11.64
11.75
11.58
11.62
8,433,084
+0.03(+0.23%)
Aug 27, 2020
11.70
11.71
11.53
11.59
5,035,754
-0.09(-0.78%)
Aug 26, 2020
11.71
11.73
11.64
11.68
4,613,355
+0.06(+0.55%)
Aug 25, 2020
11.47
11.66
11.43
11.62
7,685,843
+0.02(+0.16%)
Aug 24, 2020
11.57
11.66
11.50
11.60
10,397,739
+0.17(+1.51%)
Aug 21, 2020
11.53
11.53
11.39
11.43
10,846,917
-0.20(-1.72%)
Aug 20, 2020
11.49
11.72
11.47
11.62
7,589,692
+0.02(+0.16%)
Aug 19, 2020
11.63
11.82
11.58
11.61
6,600,819
-0.16(-1.39%)
Aug 18, 2020
11.69
11.78
11.62
11.77
6,110,369
+0.10(+0.85%)
Aug 17, 2020
11.60
11.73
11.60
11.67
6,788,146
+0.14(+1.18%)
Aug 14, 2020
11.55
11.58
11.47
11.53
7,820,804
-0.05(-0.47%)
Aug 13, 2020
11.53
11.62
11.48
11.59
9,320,248
+0.02(+0.16%)
Aug 12, 2020
11.53
11.59
11.45
11.57
9,070,398
+0.12(+1.03%)
Aug 11, 2020
11.47
11.61
11.45
11.45
7,906,188
+0.04(+0.32%)
Aug 10, 2020
11.45
11.52
11.35
11.42
7,867,783
-0.01(-0.08%)
Aug 07, 2020
11.51
11.55
11.37
11.43
11,085,014
-0.21(-1.79%)
Aug 06, 2020
11.69
11.73
11.54
11.63
10,584,676
+0.16(+1.42%)
Aug 05, 2020
11.50
11.54
11.43
11.47
10,322,069
+0.01(+0.08%)
Aug 04, 2020
11.56
11.56
11.43
11.46
10,192,081
-0.25(-2.17%)
Aug 03, 2020
11.60
11.76
11.52
11.72
9,682,201
+0.06(+0.54%)
Jul 31, 2020
11.76
11.77
11.57
11.65
8,877,407
-0.09(-0.77%)
Jul 30, 2020
11.53
11.77
11.51
11.74
11,176,558
+0.09(+0.78%)
Jul 29, 2020
11.48
11.72
11.47
11.65
15,120,980
+0.24(+2.15%)
Jul 28, 2020
11.56
11.60
11.40
11.41
10,804,585
-0.08(-0.71%)
Jul 27, 2020
11.50
11.52
11.38
11.49
6,986,386
+0.31(+2.76%)
Jul 24, 2020
11.11
11.24
11.03
11.18
9,649,816
+0.08(+0.74%)
Jul 23, 2020
11.11
11.24
11.04
11.10
13,037,007
-0.05(-0.49%)
Jul 22, 2020
11.19
11.30
11.12
11.15
12,086,719
-0.17(-1.52%)
Jul 21, 2020
11.41
11.45
11.30
11.33
16,060,375
-0.08(-0.72%)
Jul 20, 2020
11.35
11.43
11.18
11.41
18,379,098
+0.28(+2.53%)
Jul 17, 2020
10.98
11.21
10.90
11.13
22,767,310
+0.04(+0.33%)
Jul 16, 2020
10.88
11.13
10.79
11.09
23,564,126
+0.29(+2.69%)
Jul 15, 2020
10.62
11.06
10.56
10.80
38,222,516
+1.20(+12.46%)
Jul 14, 2020
9.349
9.603
9.313
9.603
14,851,848
+0.11(+1.15%)
Jul 13, 2020
9.512
9.639
9.467
9.494
14,872,207
+0.07(+0.77%)
Jul 10, 2020
9.303
9.430
9.267
9.421
8,777,272
+0.15(+1.56%)
Jul 09, 2020
9.385
9.403
9.204
9.276
10,806,004
-0.10(-1.06%)
Jul 08, 2020
9.158
9.402
9.158
9.376
16,743,460
+0.09(+0.98%)
Jul 07, 2020
9.367
9.430
9.267
9.285
18,930,472
+0.12(+1.29%)
Jul 06, 2020
9.213
9.276
9.131
9.167
9,516,775
+0.17(+1.92%)
Jul 02, 2020
9.068
9.104
8.968
8.995
13,821,859
+0.22(+2.48%)
Jul 01, 2020
8.669
8.823
8.642
8.778
13,567,349
+0.02(+0.21%)
Jun 30, 2020
8.669
8.796
8.632
8.759
11,325,452
+0.08(+0.94%)
Jun 29, 2020
8.614
8.687
8.551
8.678
8,618,303
+0.04(+0.42%)
Jun 26, 2020
8.759
8.814
8.587
8.642
15,449,498
+0.22(+2.58%)
Jun 25, 2020
8.215
8.433
8.206
8.424
8,961,545
+0.20(+2.43%)
Jun 24, 2020
8.460
8.501
8.188
8.224
14,531,294
-0.32(-3.72%)
Jun 23, 2020
8.578
8.678
8.524
8.542
9,261,570
+0.24(+2.95%)
Jun 22, 2020
8.342
8.397
8.252
8.297
8,406,035
-0.01(-0.11%)
Jun 19, 2020
8.415
8.496
8.299
8.306
9,388,339
-0.05(-0.65%)
Jun 18, 2020
8.397
8.478
8.315
8.360
9,912,838
-0.10(-1.18%)
Jun 17, 2020
8.261
8.487
8.256
8.460
16,860,902
+0.19(+2.30%)
Jun 16, 2020
8.342
8.456
8.224
8.270
16,870,936
-0.09(-1.08%)
Jun 15, 2020
8.107
8.379
8.079
8.360
8,235,357
+0.10(+1.21%)
Jun 12, 2020
8.134
8.274
8.052
8.261
7,317,370
+0.23(+2.82%)
Jun 11, 2020
8.279
8.297
8.016
8.034
11,459,776
-0.40(-4.73%)
Jun 10, 2020
8.496
8.515
8.351
8.433
13,568,314
-0.03(-0.32%)
Jun 09, 2020
8.569
8.569
8.410
8.460
8,929,353
-0.21(-2.41%)
Jun 08, 2020
8.587
8.694
8.542
8.669
13,198,373
+0.16(+1.92%)
Jun 05, 2020
8.515
8.655
8.487
8.506
9,711,242
+0.10(+1.19%)
Jun 04, 2020
8.379
8.515
8.324
8.406
16,956,384
+0.00(+0.00%)
Jun 03, 2020
8.551
8.578
8.370
8.406
15,288,212
-0.10(-1.17%)
Jun 02, 2020
8.469
8.533
8.424
8.506
7,045,888
+0.11(+1.30%)
Jun 01, 2020
8.306
8.424
8.306
8.397
3,605,342
+0.15(+1.76%)
May 29, 2020
8.197
8.288
8.143
8.252
8,567,296
+0.03(+0.40%)
May 28, 2020
8.379
8.415
8.201
8.219
14,347,708
-0.14(-1.71%)
May 27, 2020
8.227
8.397
8.214
8.362
11,403,578
+0.25(+3.09%)
May 26, 2020
8.201
8.227
7.977
8.111
9,713,515
+0.02(+0.22%)
May 22, 2020
8.102
8.111
8.031
8.093
6,516,571
+0.11(+1.34%)
May 21, 2020
8.013
8.066
7.932
7.986
12,676,449
-0.06(-0.78%)
May 20, 2020
7.950
8.084
7.914
8.049
11,694,718
+0.19(+2.39%)
May 19, 2020
8.013
8.031
7.843
7.861
13,821,530
-0.15(-1.90%)
May 18, 2020
7.932
8.075
7.914
8.013
10,343,673
+0.23(+2.99%)
May 15, 2020
7.646
7.798
7.637
7.780
7,112,128
+0.02(+0.23%)
May 14, 2020
7.566
7.771
7.485
7.762
16,317,442
+0.12(+1.52%)
May 13, 2020
8.165
8.174
7.606
7.646
29,035,762
-0.54(-6.56%)
May 12, 2020
8.201
8.397
8.120
8.183
16,567,660
+0.13(+1.67%)
May 11, 2020
8.174
8.174
7.959
8.049
7,697,537
-0.15(-1.85%)
May 08, 2020
8.120
8.210
8.044
8.201
9,026,162
+0.12(+1.44%)
May 07, 2020
8.040
8.093
7.968
8.084
8,677,271
+0.16(+2.03%)
May 06, 2020
7.959
7.995
7.821
7.923
5,791,866
-0.04(-0.56%)
May 05, 2020
8.147
8.174
7.950
7.968
5,968,643
-0.02(-0.22%)
May 04, 2020
8.040
8.040
7.870
7.986
9,607,125
-0.12(-1.43%)
May 01, 2020
8.120
8.156
8.013
8.102
6,556,826
-0.15(-1.84%)
Apr 30, 2020
8.460
8.505
8.138
8.254
14,574,245
-0.23(-2.74%)
Apr 29, 2020
8.058
8.496
8.049
8.487
23,224,046
+0.63(+7.96%)
Apr 28, 2020
7.959
7.986
7.771
7.861
10,951,260
-0.13(-1.57%)
Apr 27, 2020
7.941
8.004
7.861
7.986
6,154,754
+0.15(+1.94%)
Apr 24, 2020
7.807
7.879
7.691
7.834
8,920,268
-0.03(-0.34%)
Apr 23, 2020
7.950
8.040
7.825
7.861
12,731,935
+0.21(+2.81%)
Apr 22, 2020
7.494
7.682
7.458
7.646
11,139,190
+0.27(+3.64%)
Apr 21, 2020
7.244
7.534
7.244
7.378
10,932,416
-0.23(-3.06%)
Apr 20, 2020
7.575
7.807
7.458
7.610
10,798,933
-0.06(-0.82%)
Apr 17, 2020
7.557
7.682
7.503
7.673
16,734,853
+0.32(+4.38%)
Apr 16, 2020
7.423
7.440
7.235
7.351
10,967,637
-0.10(-1.32%)
Apr 15, 2020
7.405
7.561
7.378
7.449
8,950,549
-0.30(-3.92%)
Apr 14, 2020
7.682
7.821
7.579
7.753
8,478,301
+0.15(+2.00%)
Apr 13, 2020
7.601
7.646
7.440
7.601
6,356,438
-0.02(-0.23%)
Apr 09, 2020
7.646
7.762
7.575
7.619
11,169,316
+0.04(+0.47%)
Apr 08, 2020
7.521
7.619
7.324
7.584
15,343,261
+0.09(+1.19%)
Apr 07, 2020
7.753
7.838
7.467
7.494
16,809,374
+0.12(+1.58%)
Apr 06, 2020
7.029
7.405
6.975
7.378
17,893,982
+0.62(+9.13%)
Apr 03, 2020
6.975
6.980
6.671
6.761
17,376,592
-0.31(-4.42%)
Apr 02, 2020
6.975
7.172
6.922
7.074
8,189,307
+0.12(+1.67%)
Apr 01, 2020
7.038
7.172
6.935
6.958
17,463,312
-0.38(-5.24%)
Mar 31, 2020
7.584
7.619
7.284
7.342
23,003,422
-0.25(-3.30%)
Mar 30, 2020
7.521
7.731
7.467
7.593
14,597,643
-0.02(-0.23%)
Mar 27, 2020
7.736
7.897
7.557
7.610
26,568,248
-0.53(-6.48%)
Mar 26, 2020
7.601
8.165
7.530
8.138
33,049,904
+0.81(+11.11%)
Mar 25, 2020
6.940
7.490
6.868
7.324
24,890,916
+0.40(+5.81%)
Mar 24, 2020
7.002
7.208
6.712
6.922
22,872,164
+0.55(+8.71%)
Mar 23, 2020
6.188
6.430
6.045
6.367
29,122,204
+0.16(+2.59%)
Mar 20, 2020
6.707
6.761
6.135
6.206
25,585,008
-0.17(-2.66%)
Mar 19, 2020
6.546
6.573
6.287
6.376
15,469,651
-0.20(-2.99%)
Mar 18, 2020
6.349
6.734
6.332
6.573
28,337,066
-0.47(-6.61%)
Mar 17, 2020
6.618
7.092
6.367
7.038
22,376,378
+0.45(+6.78%)
Mar 16, 2020
6.573
7.038
6.475
6.591
21,985,834
-0.90(-12.05%)
Mar 13, 2020
7.691
7.727
7.154
7.494
39,596,360
+0.30(+4.10%)
Mar 12, 2020
7.423
7.503
7.154
7.199
19,246,702
-0.76(-9.55%)
Mar 11, 2020
8.102
8.210
7.914
7.959
27,525,956
-0.26(-3.16%)
Mar 10, 2020
8.424
8.451
8.058
8.219
24,430,698
+0.10(+1.21%)
Mar 09, 2020
8.236
8.362
7.861
8.120
14,447,966
-0.63(-7.16%)
Mar 06, 2020
8.907
8.979
8.576
8.746
17,360,936
-0.31(-3.46%)
Mar 05, 2020
9.247
9.265
9.005
9.059
13,697,847
-0.30(-3.25%)
Mar 04, 2020
9.256
9.372
9.140
9.363
14,017,838
+0.23(+2.55%)
Mar 03, 2020
9.247
9.426
9.059
9.131
14,450,263
-0.13(-1.45%)
Mar 02, 2020
9.059
9.292
8.965
9.265
18,421,270
+0.26(+2.88%)
Feb 28, 2020
9.104
9.220
8.929
9.005
24,089,744
-0.49(-5.18%)
Feb 27, 2020
9.676
9.757
9.488
9.497
26,022,864
-0.34(-3.45%)
Feb 26, 2020
9.846
9.962
9.792
9.837
18,714,378
-0.02(-0.18%)
Feb 25, 2020
10.02
10.14
9.784
9.855
23,131,186
-0.18(-1.78%)
Feb 24, 2020
9.953
10.10
9.936
10.03
12,612,336
-0.17(-1.67%)
Feb 21, 2020
10.13
10.23
10.10
10.20
11,768,116
+0.04(+0.44%)
Feb 20, 2020
10.03
10.18
10.01
10.16
13,015,969
+0.05(+0.53%)
Feb 19, 2020
10.05
10.14
10.03
10.11
8,424,594
+0.08(+0.80%)
Feb 18, 2020
10.01
10.08
9.962
10.03
9,416,686
+0.18(+1.82%)
Feb 14, 2020
9.909
9.944
9.846
9.846
6,060,902
-0.08(-0.81%)
Feb 13, 2020
10.03
10.07
9.918
9.927
10,530,090
-0.11(-1.07%)
Feb 12, 2020
9.909
10.03
9.891
10.03
11,100,255
+0.24(+2.47%)
Feb 11, 2020
9.810
9.864
9.775
9.792
7,297,993
+0.03(+0.27%)
Feb 10, 2020
9.703
9.801
9.681
9.766
5,132,218
+0.06(+0.65%)
Feb 07, 2020
9.792
9.828
9.690
9.703
9,102,423
-0.10(-1.00%)
Feb 06, 2020
9.810
9.873
9.792
9.801
18,240,748
-0.07(-0.72%)
Feb 05, 2020
9.927
9.949
9.864
9.873
11,728,126
-0.05(-0.54%)
Feb 04, 2020
9.909
9.980
9.882
9.927
8,651,771
+0.14(+1.46%)
Feb 03, 2020
9.730
9.792
9.640
9.784
13,062,769
-0.02(-0.18%)
Jan 31, 2020
9.801
9.837
9.748
9.801
27,127,910
-0.09(-0.90%)
Jan 30, 2020
9.837
9.909
9.810
9.891
11,720,063
+0.00(+0.00%)
Jan 29, 2020
9.998
10.08
9.873
9.891
22,062,726
-0.04(-0.36%)
Jan 28, 2020
9.828
9.962
9.784
9.927
17,195,638
+0.10(+1.00%)
Jan 27, 2020
9.685
9.846
9.685
9.828
15,142,914
-0.04(-0.36%)
Jan 24, 2020
9.900
9.944
9.779
9.864
23,696,136
-0.03(-0.27%)
Jan 23, 2020
9.918
9.944
9.730
9.891
31,123,844
+0.02(+0.18%)
Jan 22, 2020
9.784
9.900
9.766
9.873
25,008,216
+0.17(+1.75%)
Jan 21, 2020
9.632
9.757
9.632
9.703
17,656,476
-0.03(-0.28%)
Jan 17, 2020
9.694
9.766
9.587
9.730
7,384,970
+0.03(+0.28%)
Jan 16, 2020
9.694
9.779
9.667
9.703
9,517,244
+0.00(+0.00%)
Jan 15, 2020
9.685
9.775
9.596
9.703
13,289,126
-0.01(-0.09%)
Jan 14, 2020
9.721
9.748
9.632
9.712
16,983,612
-0.02(-0.18%)
Jan 13, 2020
9.792
9.819
9.658
9.730
15,274,243
+0.21(+2.16%)
Jan 10, 2020
9.927
9.971
9.493
9.524
34,438,072
+0.15(+1.62%)
Jan 09, 2020
9.131
9.399
9.082
9.372
31,798,362
+0.35(+3.87%)
Jan 08, 2020
8.943
9.050
8.934
9.023
15,029,118
-0.01(-0.10%)
Jan 07, 2020
9.050
9.095
9.032
9.032
11,840,957
-0.10(-1.08%)
Jan 06, 2020
9.140
9.162
9.095
9.131
11,259,145
-0.09(-0.97%)
Jan 03, 2020
9.202
9.256
9.175
9.220
7,818,610
+0.02(+0.19%)
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
.