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 (%)
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%)
Jan 03, 2017
6.005
6.022
5.944
5.989
9,508,850
-0.04(-0.61%)
Dec 30, 2016
6.026
6.026
6.026
0
+0.04(+0.61%)
Dec 29, 2016
5.981
6.018
5.961
5.989
4,161,464
+0.00(+0.07%)
Dec 28, 2016
6.022
6.026
5.977
5.985
6,545,963
-0.03(-0.54%)
Dec 27, 2016
6.009
6.042
6.005
6.018
2,824,086
+0.02(+0.41%)
Dec 23, 2016
5.993
5.993
5.993
0
-0.02(-0.34%)
Dec 22, 2016
5.981
6.034
5.924
6.014
7,163,483
-0.07(-1.14%)
Dec 21, 2016
6.054
6.083
6.030
6.083
6,093,442
+0.02(+0.27%)
Dec 20, 2016
6.057
6.074
6.038
6.066
7,887,028
+0.02(+0.40%)
Dec 19, 2016
6.062
6.083
6.030
6.042
5,053,269
-0.01(-0.20%)
Dec 16, 2016
6.091
6.125
6.014
6.054
12,510,881
+0.01(+0.13%)
Dec 15, 2016
6.030
6.097
6.022
6.046
7,734,780
+0.02(+0.27%)
Dec 14, 2016
6.083
6.099
6.018
6.030
7,634,357
-0.05(-0.87%)
Dec 13, 2016
6.001
6.111
6.001
6.083
10,404,602
+0.11(+1.84%)
Dec 12, 2016
5.965
5.985
5.908
5.973
6,254,874
-0.02(-0.27%)
Dec 09, 2016
6.030
6.054
5.981
5.989
13,744,862
-0.02(-0.27%)
Dec 08, 2016
6.046
6.058
5.977
6.005
9,806,207
-0.00(-0.07%)
Dec 07, 2016
5.904
6.034
5.896
6.009
12,247,570
+0.13(+2.21%)
Dec 06, 2016
5.888
5.888
5.833
5.879
7,354,626
+0.05(+0.91%)
Dec 05, 2016
5.835
5.904
5.825
5.827
10,994,658
+0.01(+0.21%)
Dec 02, 2016
5.794
5.839
5.753
5.814
9,115,718
+0.00(+0.00%)
Dec 01, 2016
5.920
5.924
5.802
5.814
15,430,136
-0.07(-1.17%)
Nov 30, 2016
5.928
5.979
5.879
5.883
14,225,334
-0.01(-0.14%)
Nov 29, 2016
5.912
5.920
5.863
5.892
7,917,511
-0.02(-0.41%)
Nov 28, 2016
6.014
6.014
5.908
5.916
17,135,146
+0.01(+0.21%)
Nov 25, 2016
5.924
5.969
5.879
5.904
9,482,117
+0.16(+2.83%)
Nov 23, 2016
5.741
5.741
5.741
0
+0.03(+0.50%)
Nov 22, 2016
5.656
5.741
5.632
5.713
18,504,470
+0.02(+0.43%)
Nov 21, 2016
5.644
5.693
5.583
5.688
14,177,478
+0.04(+0.79%)
Nov 18, 2016
5.705
5.770
5.634
5.644
24,398,168
-0.09(-1.49%)
Nov 17, 2016
5.737
5.766
5.705
5.729
12,724,161
-0.00(-0.07%)
Nov 16, 2016
5.753
5.762
5.701
5.733
17,062,480
+0.04(+0.79%)
Nov 15, 2016
5.827
5.827
5.680
5.688
28,969,374
-0.02(-0.43%)
Nov 14, 2016
5.827
5.827
5.652
5.713
29,916,440
-0.18(-3.10%)
Nov 11, 2016
5.782
5.908
5.766
5.896
19,404,762
+0.03(+0.48%)
Nov 10, 2016
5.888
5.900
5.806
5.867
23,830,184
-0.04(-0.69%)
Nov 09, 2016
6.062
6.062
5.843
5.908
42,063,456
-0.25(-4.09%)
Nov 08, 2016
6.184
6.200
6.135
6.160
10,578,049
-0.03(-0.52%)
Nov 07, 2016
6.204
6.233
6.164
6.192
10,777,498
+0.08(+1.33%)
Nov 04, 2016
6.079
6.160
6.064
6.111
13,767,657
+0.03(+0.53%)
Nov 03, 2016
6.111
6.123
6.066
6.079
9,120,106
-0.08(-1.32%)
Nov 02, 2016
6.172
6.182
6.103
6.160
5,764,907
-0.04(-0.66%)
Nov 01, 2016
6.172
6.213
6.152
6.200
8,792,533
+0.00(+0.00%)
Oct 31, 2016
6.221
6.249
6.172
6.200
10,233,283
-0.01(-0.20%)
Oct 28, 2016
6.245
6.290
6.190
6.213
12,308,756
-0.03(-0.46%)
Oct 27, 2016
6.343
6.343
6.237
6.241
6,435,793
-0.11(-1.66%)
Oct 26, 2016
6.363
6.375
6.326
6.347
9,693,742
-0.03(-0.45%)
Oct 25, 2016
6.408
6.414
6.343
6.375
10,018,430
-0.12(-1.88%)
Oct 24, 2016
6.456
6.530
6.436
6.497
11,457,949
+0.05(+0.76%)
Oct 21, 2016
6.444
6.497
6.412
6.448
8,217,536
+0.05(+0.83%)
Oct 20, 2016
6.428
6.428
6.330
6.395
9,991,042
-0.04(-0.63%)
Oct 19, 2016
6.460
6.505
6.436
6.436
8,551,796
+0.04(+0.61%)
Oct 18, 2016
6.426
6.426
6.377
6.397
9,995,229
+0.08(+1.34%)
Oct 17, 2016
6.309
6.365
6.293
6.313
17,369,624
+0.02(+0.26%)
Oct 14, 2016
6.430
6.450
6.237
6.297
49,477,112
-0.40(-5.95%)
Oct 13, 2016
6.446
6.719
6.426
6.695
25,904,354
+0.29(+4.52%)
Oct 12, 2016
6.325
6.409
6.317
6.405
8,065,255
+0.09(+1.47%)
Oct 11, 2016
6.361
6.373
6.295
6.313
8,318,081
-0.07(-1.07%)
Oct 10, 2016
6.341
6.424
6.337
6.381
8,070,194
+0.11(+1.73%)
Oct 07, 2016
6.305
6.305
6.224
6.273
11,871,534
-0.06(-1.02%)
Oct 06, 2016
6.349
6.385
6.325
6.337
5,954,373
-0.08(-1.25%)
Oct 05, 2016
6.417
6.446
6.365
6.417
3,956,093
+0.00(+0.06%)
Oct 04, 2016
6.450
6.522
6.409
6.413
7,829,077
-0.00(-0.06%)
Oct 03, 2016
6.365
6.434
6.355
6.417
7,285,187
+0.07(+1.14%)
Sep 30, 2016
6.397
6.422
6.337
6.345
12,784,938
-0.04(-0.57%)
Sep 29, 2016
6.381
6.482
6.357
6.381
14,674,516
-0.01(-0.13%)
Sep 28, 2016
6.401
6.422
6.341
6.389
13,480,489
-0.01(-0.13%)
Sep 27, 2016
6.397
6.446
6.385
6.397
6,960,804
+0.02(+0.25%)
Sep 26, 2016
6.381
6.401
6.337
6.381
4,409,604
-0.04(-0.56%)
Sep 23, 2016
6.474
6.486
6.411
6.417
7,625,721
-0.12(-1.78%)
Sep 22, 2016
6.514
6.554
6.506
6.534
6,175,767
+0.05(+0.74%)
Sep 21, 2016
6.482
6.514
6.413
6.486
9,734,601
+0.03(+0.50%)
Sep 20, 2016
6.486
6.506
6.438
6.454
6,204,889
-0.03(-0.50%)
Sep 19, 2016
6.530
6.538
6.458
6.486
7,241,561
+0.02(+0.37%)
Sep 16, 2016
6.462
6.532
6.434
6.462
14,840,935
+0.01(+0.19%)
Sep 15, 2016
6.410
6.542
6.399
6.450
9,704,596
+0.04(+0.56%)
Sep 14, 2016
6.434
6.462
6.377
6.413
11,403,136
-0.04(-0.68%)
Sep 13, 2016
6.526
6.538
6.422
6.458
9,848,240
-0.13(-1.95%)
Sep 12, 2016
6.542
6.608
6.466
6.586
9,326,131
+0.12(+1.93%)
Sep 09, 2016
6.454
6.510
6.418
6.462
15,151,404
-0.01(-0.12%)
Sep 08, 2016
6.526
6.530
6.385
6.470
23,607,366
-0.14(-2.13%)
Sep 07, 2016
6.635
6.663
6.606
6.611
14,153,760
+0.00(+0.00%)
Sep 06, 2016
6.562
6.635
6.562
6.611
12,220,292
+0.06(+0.86%)
Sep 02, 2016
6.446
6.554
6.554
6.554
13,604,636
+0.08(+1.24%)
Sep 01, 2016
6.393
6.486
6.389
6.474
11,439,607
+0.10(+1.51%)
Aug 31, 2016
6.409
6.426
6.337
6.377
11,594,706
+0.00(+0.00%)
Aug 30, 2016
6.474
6.478
6.359
6.377
11,554,318
+0.04(+0.70%)
Aug 29, 2016
6.389
6.401
6.321
6.333
11,406,698
-0.06(-0.94%)
Aug 26, 2016
6.426
6.450
6.349
6.393
11,216,719
-0.06(-0.93%)
Aug 25, 2016
6.538
6.550
6.430
6.454
18,503,036
-0.14(-2.07%)
Aug 24, 2016
6.611
6.643
6.562
6.590
16,291,633
-0.06(-0.91%)
Aug 23, 2016
6.417
6.667
6.409
6.651
21,429,220
+0.30(+4.68%)
Aug 22, 2016
6.317
6.357
6.287
6.353
10,946,298
-0.04(-0.63%)
Aug 19, 2016
6.341
6.409
6.337
6.393
7,470,401
+0.01(+0.13%)
Aug 18, 2016
6.341
6.393
6.291
6.385
16,322,153
-0.02(-0.25%)
Aug 17, 2016
6.369
6.413
6.361
6.401
11,813,767
-0.01(-0.19%)
Aug 16, 2016
6.462
6.480
6.385
6.413
14,277,981
-0.10(-1.54%)
Aug 15, 2016
6.385
6.542
6.373
6.514
13,161,953
+0.02(+0.37%)
Aug 12, 2016
6.546
6.550
6.446
6.490
13,147,675
-0.12(-1.76%)
Aug 11, 2016
6.586
6.639
6.564
6.606
12,426,622
-0.03(-0.48%)
Aug 10, 2016
6.574
6.651
6.568
6.639
10,837,876
+0.06(+0.92%)
Aug 09, 2016
6.562
6.611
6.562
6.578
12,666,156
+0.04(+0.55%)
Aug 08, 2016
6.546
6.570
6.534
6.542
17,045,454
+0.01(+0.12%)
Aug 05, 2016
6.474
6.566
6.450
6.534
19,831,500
+0.06(+0.99%)
Aug 04, 2016
6.546
6.570
6.470
6.470
17,477,880
-0.10(-1.59%)
Aug 03, 2016
6.582
6.611
6.554
6.574
13,234,967
-0.02(-0.24%)
Aug 02, 2016
6.691
6.691
6.554
6.590
9,256,318
-0.07(-1.09%)
Aug 01, 2016
6.675
6.690
6.629
6.663
9,517,259
+0.06(+0.85%)
Jul 29, 2016
6.695
6.719
6.558
6.606
12,099,573
-0.06(-0.96%)
Jul 28, 2016
6.707
6.707
6.649
6.671
7,410,196
-0.04(-0.66%)
Jul 27, 2016
6.759
6.763
6.691
6.715
6,652,198
-0.02(-0.30%)
Jul 26, 2016
6.739
6.791
6.715
6.735
10,157,834
+0.02(+0.36%)
Jul 25, 2016
6.703
6.711
6.643
6.711
8,561,540
+0.05(+0.72%)
Jul 22, 2016
6.687
6.701
6.635
6.663
10,392,254
-0.02(-0.30%)
Jul 21, 2016
6.719
6.731
6.655
6.683
12,398,883
-0.05(-0.78%)
Jul 20, 2016
6.743
6.775
6.675
6.735
10,451,123
+0.04(+0.60%)
Jul 19, 2016
6.763
6.799
6.691
6.695
11,731,670
-0.07(-1.01%)
Jul 18, 2016
6.739
6.778
6.643
6.763
16,165,873
+0.00(+0.06%)
Jul 15, 2016
6.779
6.872
6.639
6.759
52,315,100
-0.66(-8.84%)
Jul 14, 2016
7.366
7.431
7.322
7.415
13,076,914
+0.05(+0.71%)
Jul 13, 2016
7.391
7.415
7.338
7.362
10,480,178
+0.02(+0.22%)
Jul 12, 2016
7.290
7.370
7.254
7.346
12,656,641
+0.06(+0.77%)
Jul 11, 2016
7.214
7.310
7.198
7.290
7,466,551
+0.12(+1.63%)
Jul 08, 2016
7.157
7.201
7.105
7.173
4,805,761
+0.07(+0.96%)
Jul 07, 2016
7.117
7.175
7.067
7.105
7,370,878
+0.02(+0.23%)
Jul 06, 2016
7.165
7.177
7.029
7.089
8,977,045
-0.08(-1.12%)
Jul 05, 2016
7.161
7.194
7.137
7.169
4,724,149
-0.03(-0.45%)
Jul 01, 2016
7.190
7.202
7.202
7.202
5,668,764
+0.02(+0.34%)
Jun 30, 2016
7.121
7.238
7.121
7.177
8,907,283
+0.03(+0.39%)
Jun 29, 2016
7.161
7.206
7.121
7.149
9,550,594
+0.09(+1.31%)
Jun 28, 2016
7.081
7.101
6.980
7.057
19,523,376
+0.09(+1.27%)
Jun 27, 2016
7.153
7.157
6.960
6.968
16,559,697
-0.30(-4.15%)
Jun 24, 2016
7.340
7.362
7.262
7.270
7,914,014
-0.36(-4.74%)
Jun 23, 2016
7.576
7.636
7.547
7.632
13,083,743
+0.16(+2.15%)
Jun 22, 2016
7.427
7.507
7.407
7.471
6,422,515
+0.02(+0.22%)
Jun 21, 2016
7.479
7.503
7.419
7.455
5,100,751
-0.03(-0.43%)
Jun 20, 2016
7.443
7.535
7.443
7.487
6,555,241
+0.14(+1.92%)
Jun 17, 2016
7.322
7.366
7.282
7.346
8,842,419
+0.01(+0.16%)
Jun 16, 2016
7.230
7.354
7.218
7.334
5,122,840
+0.05(+0.72%)
Jun 15, 2016
7.338
7.342
7.258
7.282
6,186,311
+0.02(+0.28%)
Jun 14, 2016
7.210
7.298
7.193
7.262
8,543,785
+0.05(+0.73%)
Jun 13, 2016
7.294
7.294
7.181
7.210
9,884,848
-0.06(-0.83%)
Jun 10, 2016
7.330
7.370
7.194
7.270
13,697,576
-0.06(-0.82%)
Jun 09, 2016
7.439
7.467
7.186
7.330
23,763,636
-0.43(-5.54%)
Jun 08, 2016
7.785
7.857
7.756
7.761
9,562,337
-0.10(-1.23%)
Jun 07, 2016
7.853
7.885
7.813
7.857
6,610,141
+0.02(+0.22%)
Jun 06, 2016
7.816
7.860
7.784
7.840
5,632,796
+0.04(+0.51%)
Jun 03, 2016
7.804
7.816
7.768
7.800
4,485,513
-0.02(-0.30%)
Jun 02, 2016
7.756
7.826
7.740
7.824
4,483,992
+0.05(+0.61%)
Jun 01, 2016
7.705
7.786
7.697
7.776
4,099,363
+0.04(+0.57%)
May 31, 2016
7.724
7.768
7.693
7.732
7,306,951
-0.02(-0.26%)
May 27, 2016
7.661
7.752
7.752
7.752
4,737,593
+0.12(+1.62%)
May 26, 2016
7.653
7.720
7.625
7.629
8,207,720
+0.15(+1.97%)
May 25, 2016
7.458
7.512
7.410
7.482
6,296,952
+0.09(+1.18%)
May 24, 2016
7.291
7.406
7.287
7.394
6,606,927
+0.08(+1.09%)
May 23, 2016
7.303
7.333
7.233
7.315
5,587,326
-0.03(-0.38%)
May 20, 2016
7.370
7.412
7.319
7.343
3,557,205
-0.00(-0.05%)
May 19, 2016
7.331
7.386
7.279
7.347
4,525,201
-0.07(-0.91%)
May 18, 2016
7.366
7.458
7.323
7.414
5,445,771
+0.09(+1.19%)
May 17, 2016
7.486
7.490
7.323
7.327
5,539,150
-0.18(-2.33%)
May 16, 2016
7.474
7.549
7.442
7.502
5,658,342
+0.12(+1.67%)
May 13, 2016
7.418
7.470
7.368
7.378
3,558,801
-0.07(-0.91%)
May 12, 2016
7.478
7.480
7.400
7.446
3,394,466
+0.02(+0.32%)
May 11, 2016
7.510
7.510
7.407
7.422
4,315,994
-0.13(-1.74%)
May 10, 2016
7.482
7.597
7.474
7.553
8,332,953
+0.12(+1.61%)
May 09, 2016
7.378
7.462
7.378
7.434
6,220,357
+0.12(+1.58%)
May 06, 2016
7.279
7.351
7.279
7.319
7,058,029
+0.00(+0.00%)
May 05, 2016
7.354
7.362
7.299
7.319
6,237,425
-0.02(-0.22%)
May 04, 2016
7.347
7.386
7.253
7.335
9,308,140
-0.03(-0.38%)
May 03, 2016
7.358
7.406
7.331
7.362
5,744,573
-0.11(-1.49%)
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
.