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 (%)
Sep 30, 2020
12.31
12.63
12.29
12.51
15,592,817
+0.23(+1.84%)
Sep 29, 2020
12.36
12.41
12.22
12.29
8,749,511
-0.06(-0.51%)
Sep 28, 2020
12.39
12.42
12.32
12.35
6,461,419
+0.05(+0.44%)
Sep 25, 2020
12.21
12.31
12.05
12.30
8,697,867
+0.47(+3.99%)
Sep 24, 2020
11.89
11.96
11.80
11.83
9,791,868
-0.49(-3.97%)
Sep 23, 2020
12.48
12.51
12.29
12.32
8,270,737
-0.23(-1.81%)
Sep 22, 2020
12.33
12.55
12.30
12.54
7,695,220
+0.21(+1.69%)
Sep 21, 2020
12.24
12.33
12.15
12.33
8,442,185
+0.10(+0.81%)
Sep 18, 2020
12.30
12.36
12.18
12.23
10,864,030
-0.15(-1.24%)
Sep 17, 2020
12.32
12.42
12.24
12.39
8,797,586
+0.10(+0.81%)
Sep 16, 2020
12.27
12.45
12.27
12.29
10,872,472
+0.20(+1.65%)
Sep 15, 2020
12.07
12.22
12.06
12.09
7,639,541
+0.09(+0.76%)
Sep 14, 2020
11.94
12.04
11.88
12.00
9,888,490
+0.44(+3.76%)
Sep 11, 2020
11.60
11.67
11.49
11.56
7,262,881
+0.14(+1.27%)
Sep 10, 2020
11.60
11.66
11.41
11.42
6,830,829
-0.14(-1.18%)
Sep 09, 2020
11.45
11.60
11.45
11.55
9,130,256
+0.07(+0.63%)
Sep 08, 2020
11.33
11.53
11.33
11.48
13,819,895
+0.21(+1.85%)
Sep 04, 2020
11.35
11.38
11.06
11.27
8,953,547
-0.03(-0.24%)
Sep 03, 2020
11.53
11.54
11.23
11.30
11,332,824
-0.24(-2.04%)
Sep 02, 2020
11.55
11.55
11.46
11.54
6,171,358
+0.05(+0.47%)
Sep 01, 2020
11.40
11.52
11.35
11.48
5,805,207
+0.06(+0.56%)
Aug 31, 2020
11.46
11.49
11.42
11.42
7,557,826
-0.19(-1.64%)
Aug 28, 2020
11.64
11.74
11.57
11.61
8,438,325
+0.03(+0.23%)
Aug 27, 2020
11.69
11.70
11.53
11.58
5,038,883
-0.09(-0.78%)
Aug 26, 2020
11.70
11.72
11.64
11.67
4,616,222
+0.06(+0.55%)
Aug 25, 2020
11.46
11.65
11.42
11.61
7,690,619
+0.02(+0.16%)
Aug 24, 2020
11.56
11.65
11.49
11.59
10,404,200
+0.17(+1.51%)
Aug 21, 2020
11.53
11.53
11.39
11.42
10,853,657
-0.20(-1.72%)
Aug 20, 2020
11.48
11.71
11.46
11.62
7,594,408
+0.02(+0.16%)
Aug 19, 2020
11.63
11.81
11.58
11.60
6,604,921
-0.16(-1.39%)
Aug 18, 2020
11.68
11.77
11.62
11.76
6,114,166
+0.10(+0.85%)
Aug 17, 2020
11.59
11.73
11.59
11.66
6,792,364
+0.14(+1.18%)
Aug 14, 2020
11.55
11.57
11.46
11.53
7,825,664
-0.05(-0.47%)
Aug 13, 2020
11.52
11.61
11.47
11.58
9,326,040
+0.02(+0.16%)
Aug 12, 2020
11.53
11.59
11.45
11.56
9,076,034
+0.12(+1.03%)
Aug 11, 2020
11.46
11.60
11.45
11.45
7,911,101
+0.04(+0.32%)
Aug 10, 2020
11.45
11.51
11.35
11.41
7,872,673
-0.01(-0.08%)
Aug 07, 2020
11.50
11.55
11.36
11.42
11,091,902
-0.21(-1.79%)
Aug 06, 2020
11.68
11.72
11.54
11.63
10,591,254
+0.16(+1.42%)
Aug 05, 2020
11.49
11.54
11.42
11.46
10,328,484
+0.01(+0.08%)
Aug 04, 2020
11.55
11.55
11.42
11.45
10,198,415
-0.25(-2.17%)
Aug 03, 2020
11.59
11.75
11.51
11.71
9,688,218
+0.06(+0.54%)
Jul 31, 2020
11.75
11.76
11.56
11.64
8,882,924
-0.09(-0.77%)
Jul 30, 2020
11.52
11.77
11.50
11.74
11,183,503
+0.09(+0.78%)
Jul 29, 2020
11.47
11.71
11.46
11.64
15,130,377
+0.24(+2.15%)
Jul 28, 2020
11.55
11.59
11.39
11.40
10,811,300
-0.08(-0.71%)
Jul 27, 2020
11.49
11.51
11.37
11.48
6,990,727
+0.31(+2.76%)
Jul 24, 2020
11.10
11.24
11.02
11.17
9,655,812
+0.08(+0.74%)
Jul 23, 2020
11.10
11.24
11.03
11.09
13,045,108
-0.05(-0.49%)
Jul 22, 2020
11.18
11.29
11.11
11.15
12,094,230
-0.17(-1.52%)
Jul 21, 2020
11.40
11.45
11.29
11.32
16,070,355
-0.08(-0.71%)
Jul 20, 2020
11.35
11.43
11.17
11.40
18,390,518
+0.28(+2.53%)
Jul 17, 2020
10.97
11.20
10.89
11.12
22,781,458
+0.04(+0.33%)
Jul 16, 2020
10.87
11.12
10.78
11.08
23,578,770
+0.29(+2.69%)
Jul 15, 2020
10.61
11.05
10.56
10.79
38,246,268
+1.20(+12.46%)
Jul 14, 2020
9.343
9.597
9.307
9.597
14,861,078
+0.11(+1.15%)
Jul 13, 2020
9.506
9.633
9.461
9.488
14,881,449
+0.07(+0.77%)
Jul 10, 2020
9.298
9.425
9.261
9.416
8,782,726
+0.14(+1.56%)
Jul 09, 2020
9.379
9.397
9.198
9.271
10,812,719
-0.10(-1.06%)
Jul 08, 2020
9.153
9.396
9.153
9.370
16,753,865
+0.09(+0.98%)
Jul 07, 2020
9.361
9.425
9.261
9.280
18,942,236
+0.12(+1.29%)
Jul 06, 2020
9.207
9.271
9.126
9.162
9,522,689
+0.17(+1.92%)
Jul 02, 2020
9.062
9.098
8.962
8.990
13,830,449
+0.22(+2.48%)
Jul 01, 2020
8.663
8.817
8.636
8.772
13,575,780
+0.02(+0.21%)
Jun 30, 2020
8.663
8.790
8.627
8.754
11,332,490
+0.08(+0.94%)
Jun 29, 2020
8.609
8.681
8.546
8.672
8,623,658
+0.04(+0.42%)
Jun 26, 2020
8.754
8.808
8.582
8.636
15,459,099
+0.22(+2.58%)
Jun 25, 2020
8.210
8.428
8.201
8.419
8,967,114
+0.20(+2.43%)
Jun 24, 2020
8.455
8.496
8.183
8.219
14,540,324
-0.32(-3.72%)
Jun 23, 2020
8.573
8.672
8.518
8.537
9,267,325
+0.24(+2.95%)
Jun 22, 2020
8.337
8.392
8.247
8.292
8,411,258
-0.01(-0.11%)
Jun 19, 2020
8.410
8.491
8.294
8.301
9,394,173
-0.05(-0.65%)
Jun 18, 2020
8.392
8.473
8.310
8.355
9,918,998
-0.10(-1.18%)
Jun 17, 2020
8.256
8.482
8.251
8.455
16,871,380
+0.19(+2.30%)
Jun 16, 2020
8.337
8.450
8.219
8.265
16,881,420
-0.09(-1.08%)
Jun 15, 2020
8.102
8.373
8.074
8.355
8,240,474
+0.10(+1.21%)
Jun 12, 2020
8.129
8.269
8.047
8.256
7,321,918
+0.23(+2.82%)
Jun 11, 2020
8.274
8.292
8.011
8.029
11,466,898
-0.40(-4.73%)
Jun 10, 2020
8.491
8.509
8.346
8.428
13,576,746
-0.03(-0.32%)
Jun 09, 2020
8.564
8.564
8.405
8.455
8,934,902
-0.21(-2.41%)
Jun 08, 2020
8.582
8.688
8.537
8.663
13,206,575
+0.16(+1.92%)
Jun 05, 2020
8.509
8.650
8.482
8.500
9,717,277
+0.10(+1.19%)
Jun 04, 2020
8.373
8.509
8.319
8.401
16,966,922
+0.00(+0.00%)
Jun 03, 2020
8.546
8.573
8.364
8.401
15,297,712
-0.10(-1.17%)
Jun 02, 2020
8.464
8.527
8.419
8.500
7,050,267
+0.11(+1.30%)
Jun 01, 2020
8.301
8.419
8.301
8.392
3,607,582
+0.14(+1.76%)
May 29, 2020
8.192
8.283
8.138
8.247
8,572,620
+0.03(+0.40%)
May 28, 2020
8.374
8.410
8.196
8.213
14,356,623
-0.14(-1.71%)
May 27, 2020
8.222
8.392
8.209
8.356
11,410,664
+0.25(+3.09%)
May 26, 2020
8.196
8.222
7.972
8.106
9,719,551
+0.02(+0.22%)
May 22, 2020
8.097
8.106
8.026
8.088
6,520,620
+0.11(+1.34%)
May 21, 2020
8.008
8.061
7.927
7.981
12,684,326
-0.06(-0.78%)
May 20, 2020
7.945
8.079
7.910
8.044
11,701,984
+0.19(+2.39%)
May 19, 2020
8.008
8.026
7.838
7.856
13,830,119
-0.15(-1.90%)
May 18, 2020
7.927
8.070
7.910
8.008
10,350,100
+0.23(+2.99%)
May 15, 2020
7.641
7.793
7.632
7.775
7,116,547
+0.02(+0.23%)
May 14, 2020
7.561
7.767
7.481
7.758
16,327,581
+0.12(+1.52%)
May 13, 2020
8.160
8.169
7.601
7.641
29,053,804
-0.54(-6.56%)
May 12, 2020
8.196
8.392
8.115
8.178
16,577,954
+0.13(+1.67%)
May 11, 2020
8.169
8.169
7.954
8.044
7,702,320
-0.15(-1.85%)
May 08, 2020
8.115
8.204
8.039
8.196
9,031,770
+0.12(+1.44%)
May 07, 2020
8.035
8.088
7.963
8.079
8,682,663
+0.16(+2.03%)
May 06, 2020
7.954
7.990
7.816
7.918
5,795,465
-0.04(-0.56%)
May 05, 2020
8.142
8.169
7.945
7.963
5,972,352
-0.02(-0.22%)
May 04, 2020
8.035
8.035
7.865
7.981
9,613,094
-0.12(-1.43%)
May 01, 2020
8.115
8.151
8.008
8.097
6,560,901
-0.15(-1.84%)
Apr 30, 2020
8.455
8.499
8.133
8.249
14,583,301
-0.23(-2.74%)
Apr 29, 2020
8.053
8.490
8.044
8.482
23,238,476
+0.63(+7.96%)
Apr 28, 2020
7.954
7.981
7.767
7.856
10,958,065
-0.13(-1.57%)
Apr 27, 2020
7.936
7.999
7.856
7.981
6,158,578
+0.15(+1.94%)
Apr 24, 2020
7.802
7.874
7.686
7.829
8,925,810
-0.03(-0.34%)
Apr 23, 2020
7.945
8.035
7.820
7.856
12,739,846
+0.21(+2.81%)
Apr 22, 2020
7.489
7.677
7.454
7.641
11,146,112
+0.27(+3.64%)
Apr 21, 2020
7.239
7.530
7.239
7.373
10,939,209
-0.23(-3.06%)
Apr 20, 2020
7.570
7.802
7.454
7.606
10,805,643
-0.06(-0.82%)
Apr 17, 2020
7.552
7.677
7.498
7.668
16,745,251
+0.32(+4.38%)
Apr 16, 2020
7.418
7.436
7.230
7.346
10,974,452
-0.10(-1.32%)
Apr 15, 2020
7.400
7.557
7.373
7.445
8,956,110
-0.30(-3.92%)
Apr 14, 2020
7.677
7.816
7.574
7.749
8,483,569
+0.15(+2.00%)
Apr 13, 2020
7.597
7.641
7.436
7.597
6,360,388
-0.02(-0.23%)
Apr 09, 2020
7.641
7.758
7.570
7.615
11,176,256
+0.04(+0.47%)
Apr 08, 2020
7.516
7.615
7.320
7.579
15,352,794
+0.09(+1.19%)
Apr 07, 2020
7.749
7.834
7.463
7.489
16,819,820
+0.12(+1.58%)
Apr 06, 2020
7.025
7.400
6.971
7.373
17,905,100
+0.62(+9.13%)
Apr 03, 2020
6.971
6.976
6.667
6.757
17,387,388
-0.31(-4.42%)
Apr 02, 2020
6.971
7.168
6.918
7.069
8,194,396
+0.12(+1.67%)
Apr 01, 2020
7.034
7.168
6.931
6.953
17,474,162
-0.38(-5.24%)
Mar 31, 2020
7.579
7.615
7.279
7.338
23,017,716
-0.25(-3.30%)
Mar 30, 2020
7.516
7.726
7.463
7.588
14,606,713
-0.02(-0.24%)
Mar 27, 2020
7.731
7.892
7.552
7.606
26,584,756
-0.53(-6.48%)
Mar 26, 2020
7.597
8.160
7.525
8.133
33,070,440
+0.81(+11.11%)
Mar 25, 2020
6.935
7.485
6.864
7.320
24,906,382
+0.40(+5.81%)
Mar 24, 2020
6.998
7.204
6.707
6.918
22,886,376
+0.55(+8.71%)
Mar 23, 2020
6.185
6.426
6.042
6.363
29,140,300
+0.16(+2.59%)
Mar 20, 2020
6.703
6.757
6.131
6.203
25,600,906
-0.17(-2.66%)
Mar 19, 2020
6.542
6.569
6.283
6.372
15,479,264
-0.20(-2.99%)
Mar 18, 2020
6.346
6.730
6.328
6.569
28,354,674
-0.46(-6.61%)
Mar 17, 2020
6.614
7.087
6.363
7.034
22,390,282
+0.45(+6.78%)
Mar 16, 2020
6.569
7.034
6.471
6.587
21,999,494
-0.90(-12.05%)
Mar 13, 2020
7.686
7.722
7.150
7.489
39,620,964
+0.29(+4.10%)
Mar 12, 2020
7.418
7.498
7.150
7.195
19,258,662
-0.76(-9.55%)
Mar 11, 2020
8.097
8.204
7.910
7.954
27,543,060
-0.26(-3.16%)
Mar 10, 2020
8.419
8.446
8.053
8.213
24,445,878
+0.10(+1.21%)
Mar 09, 2020
8.231
8.356
7.856
8.115
14,456,944
-0.63(-7.16%)
Mar 06, 2020
8.902
8.973
8.571
8.741
17,371,724
-0.31(-3.46%)
Mar 05, 2020
9.241
9.259
9.000
9.054
13,706,358
-0.30(-3.25%)
Mar 04, 2020
9.250
9.366
9.134
9.357
14,026,549
+0.23(+2.55%)
Mar 03, 2020
9.241
9.420
9.054
9.125
14,459,242
-0.13(-1.45%)
Mar 02, 2020
9.054
9.286
8.960
9.259
18,432,716
+0.26(+2.88%)
Feb 28, 2020
9.098
9.214
8.924
9.000
24,104,712
-0.49(-5.18%)
Feb 27, 2020
9.670
9.751
9.483
9.491
26,039,034
-0.34(-3.45%)
Feb 26, 2020
9.840
9.956
9.786
9.831
18,726,008
-0.02(-0.18%)
Feb 25, 2020
10.01
10.13
9.777
9.849
23,145,558
-0.18(-1.78%)
Feb 24, 2020
9.947
10.09
9.929
10.03
12,620,173
-0.17(-1.67%)
Feb 21, 2020
10.13
10.22
10.09
10.20
11,775,428
+0.04(+0.44%)
Feb 20, 2020
10.03
10.17
10.00
10.15
13,024,057
+0.05(+0.53%)
Feb 19, 2020
10.05
10.13
10.03
10.10
8,429,828
+0.08(+0.80%)
Feb 18, 2020
10.00
10.07
9.956
10.02
9,422,538
+0.18(+1.82%)
Feb 14, 2020
9.903
9.938
9.840
9.840
6,064,668
-0.08(-0.81%)
Feb 13, 2020
10.02
10.06
9.912
9.920
10,536,633
-0.11(-1.07%)
Feb 12, 2020
9.903
10.03
9.885
10.03
11,107,152
+0.24(+2.47%)
Feb 11, 2020
9.804
9.858
9.769
9.786
7,302,527
+0.03(+0.27%)
Feb 10, 2020
9.697
9.795
9.675
9.760
5,135,407
+0.06(+0.65%)
Feb 07, 2020
9.786
9.822
9.684
9.697
9,108,079
-0.10(-1.00%)
Feb 06, 2020
9.804
9.867
9.786
9.795
18,252,082
-0.07(-0.72%)
Feb 05, 2020
9.920
9.943
9.858
9.867
11,735,414
-0.05(-0.54%)
Feb 04, 2020
9.903
9.974
9.876
9.920
8,657,147
+0.14(+1.46%)
Feb 03, 2020
9.724
9.786
9.634
9.777
13,070,886
-0.02(-0.18%)
Jan 31, 2020
9.795
9.831
9.742
9.795
27,144,766
-0.09(-0.90%)
Jan 30, 2020
9.831
9.903
9.804
9.885
11,727,345
+0.00(+0.00%)
Jan 29, 2020
9.992
10.07
9.867
9.885
22,076,434
-0.04(-0.36%)
Jan 28, 2020
9.822
9.956
9.777
9.920
17,206,322
+0.10(+1.00%)
Jan 27, 2020
9.679
9.840
9.679
9.822
15,152,323
-0.04(-0.36%)
Jan 24, 2020
9.894
9.938
9.773
9.858
23,710,860
-0.03(-0.27%)
Jan 23, 2020
9.912
9.938
9.724
9.885
31,143,184
+0.02(+0.18%)
Jan 22, 2020
9.777
9.894
9.760
9.867
25,023,754
+0.17(+1.75%)
Jan 21, 2020
9.626
9.751
9.626
9.697
17,667,448
-0.03(-0.28%)
Jan 17, 2020
9.688
9.760
9.581
9.724
7,389,559
+0.03(+0.28%)
Jan 16, 2020
9.688
9.773
9.661
9.697
9,523,158
+0.00(+0.00%)
Jan 15, 2020
9.679
9.769
9.590
9.697
13,297,383
-0.01(-0.09%)
Jan 14, 2020
9.715
9.742
9.626
9.706
16,994,164
-0.02(-0.18%)
Jan 13, 2020
9.786
9.813
9.652
9.724
15,283,734
+0.21(+2.16%)
Jan 10, 2020
9.920
9.965
9.487
9.518
34,459,472
+0.15(+1.62%)
Jan 09, 2020
9.125
9.393
9.076
9.366
31,818,122
+0.35(+3.87%)
Jan 08, 2020
8.937
9.045
8.928
9.018
15,038,457
-0.01(-0.10%)
Jan 07, 2020
9.045
9.089
9.027
9.027
11,848,314
-0.10(-1.08%)
Jan 06, 2020
9.134
9.156
9.089
9.125
11,266,141
-0.09(-0.97%)
Jan 03, 2020
9.197
9.250
9.170
9.214
7,823,469
+0.02(+0.19%)
Jan 02, 2020
9.205
9.241
9.143
9.197
6,364,277
-0.03(-0.29%)
Dec 31, 2019
9.080
9.223
9.080
9.223
6,125,312
+0.14(+1.57%)
Dec 30, 2019
9.170
9.179
9.045
9.080
7,191,123
-0.09(-0.97%)
Dec 27, 2019
9.161
9.241
9.152
9.170
9,046,652
+0.08(+0.88%)
Dec 26, 2019
9.161
9.188
9.080
9.089
6,507,224
-0.06(-0.68%)
Dec 24, 2019
9.188
9.188
9.125
9.152
1,936,482
-0.04(-0.49%)
Dec 23, 2019
9.197
9.214
9.152
9.197
3,917,139
+0.00(+0.00%)
Dec 20, 2019
9.161
9.232
9.152
9.197
7,079,287
+0.02(+0.19%)
Dec 19, 2019
9.197
9.205
9.084
9.179
8,171,134
-0.05(-0.58%)
Dec 18, 2019
9.241
9.268
9.197
9.232
11,428,353
+0.04(+0.39%)
Dec 17, 2019
9.179
9.223
9.094
9.197
17,166,208
+0.14(+1.58%)
Dec 16, 2019
9.009
9.062
9.000
9.054
8,456,693
+0.04(+0.50%)
Dec 13, 2019
8.982
9.062
8.969
9.009
9,026,623
+0.04(+0.50%)
Dec 12, 2019
8.857
8.973
8.844
8.964
10,673,960
-0.04(-0.40%)
Dec 11, 2019
9.009
9.027
8.955
9.000
16,688,287
+0.03(+0.30%)
Dec 10, 2019
8.902
8.991
8.866
8.973
14,318,265
+0.09(+1.01%)
Dec 09, 2019
8.919
8.991
8.875
8.884
7,184,964
+0.00(+0.00%)
Dec 06, 2019
8.875
8.919
8.875
8.884
4,175,403
+0.04(+0.51%)
Dec 05, 2019
8.875
8.884
8.803
8.839
7,416,079
+0.03(+0.30%)
Dec 04, 2019
8.812
8.857
8.741
8.812
9,141,189
+0.17(+1.96%)
Dec 03, 2019
8.687
8.705
8.625
8.642
4,625,887
-0.02(-0.21%)
Dec 02, 2019
8.687
8.696
8.625
8.660
10,813,054
-0.13(-1.42%)
Nov 29, 2019
8.696
8.794
8.696
8.785
5,224,597
+0.04(+0.51%)
Nov 27, 2019
8.651
8.750
8.625
8.741
10,056,572
+0.12(+1.35%)
Nov 26, 2019
8.660
8.750
8.625
8.625
22,521,126
-0.20(-2.23%)
Nov 25, 2019
8.678
8.830
8.625
8.821
18,574,664
+0.24(+2.81%)
Nov 22, 2019
8.625
8.723
8.562
8.580
26,404,502
-0.24(-2.74%)
Nov 21, 2019
8.848
8.875
8.776
8.821
4,813,085
-0.04(-0.50%)
Nov 20, 2019
8.759
8.919
8.759
8.866
9,467,644
+0.08(+0.92%)
Nov 19, 2019
8.875
8.884
8.768
8.785
14,568,100
-0.03(-0.30%)
Nov 18, 2019
8.812
8.821
8.741
8.812
11,318,139
+0.00(+0.00%)
Nov 15, 2019
8.821
8.866
8.776
8.812
11,185,208
-0.01(-0.10%)
Nov 14, 2019
8.723
8.839
8.723
8.821
7,092,861
+0.14(+1.65%)
Nov 13, 2019
8.580
8.687
8.571
8.678
10,481,160
-0.04(-0.41%)
Nov 12, 2019
8.696
8.723
8.660
8.714
11,093,098
-0.04(-0.41%)
Nov 11, 2019
8.714
8.821
8.669
8.750
18,820,694
+0.10(+1.14%)
Nov 08, 2019
8.902
8.911
8.633
8.651
36,460,512
-0.30(-3.39%)
Nov 07, 2019
8.991
9.045
8.919
8.955
13,791,633
+0.13(+1.42%)
Nov 06, 2019
8.830
8.848
8.776
8.830
13,949,071
+0.14(+1.65%)
Nov 05, 2019
8.705
8.776
8.633
8.687
13,049,163
-0.04(-0.41%)
Nov 04, 2019
8.785
9.018
8.723
8.723
24,324,242
+0.21(+2.52%)
Nov 01, 2019
8.598
8.660
8.490
8.508
11,790,085
-0.06(-0.73%)
Oct 31, 2019
8.598
8.695
8.526
8.571
33,804,524
+0.24(+2.90%)
Oct 30, 2019
8.392
8.437
8.321
8.330
16,605,075
+0.01(+0.11%)
Oct 29, 2019
8.240
8.392
8.187
8.321
27,018,156
+0.13(+1.64%)
Oct 28, 2019
8.213
8.312
8.178
8.187
13,307,605
-0.04(-0.43%)
Oct 25, 2019
7.981
8.267
7.963
8.222
26,479,132
+0.24(+3.02%)
Oct 24, 2019
7.972
8.035
7.829
7.981
32,216,580
-0.10(-1.22%)
Oct 23, 2019
8.133
8.222
7.999
8.079
29,090,294
+0.03(+0.33%)
Oct 22, 2019
8.088
8.115
7.954
8.053
54,787,624
-0.15(-1.83%)
Oct 21, 2019
7.893
8.326
7.884
8.202
87,484,128
-1.13(-12.11%)
Oct 18, 2019
9.394
9.434
9.332
9.332
25,623,872
-0.02(-0.19%)
Oct 17, 2019
9.377
9.474
9.262
9.350
42,733,196
-0.01(-0.09%)
Oct 16, 2019
9.430
9.500
9.324
9.359
33,106,498
-0.06(-0.66%)
Oct 15, 2019
9.412
9.509
9.281
9.421
46,746,128
+0.04(+0.47%)
Oct 14, 2019
9.650
9.668
9.315
9.377
40,877,136
-0.31(-3.19%)
Oct 11, 2019
9.968
9.986
9.677
9.686
35,353,572
-0.19(-1.88%)
Oct 10, 2019
9.747
9.897
9.659
9.871
15,154,849
+0.02(+0.18%)
Oct 09, 2019
9.792
9.924
9.783
9.853
10,007,781
+0.04(+0.36%)
Oct 08, 2019
9.897
9.924
9.809
9.818
10,492,377
-0.15(-1.51%)
Oct 07, 2019
9.853
9.986
9.800
9.968
9,728,500
+0.06(+0.62%)
Oct 04, 2019
9.897
9.942
9.836
9.906
8,034,522
+0.05(+0.54%)
Oct 03, 2019
9.765
9.897
9.765
9.853
8,118,660
+0.07(+0.72%)
Oct 02, 2019
9.668
9.818
9.659
9.783
9,720,768
+0.04(+0.36%)
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
.