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
)
17.13
-0.11 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2020
8.626
8.672
8.298
8.417
14,293,290
-0.24(-2.74%)
Apr 29, 2020
8.216
8.663
8.207
8.654
22,776,344
+0.64(+7.96%)
Apr 28, 2020
8.116
8.143
7.924
8.015
10,740,147
-0.13(-1.57%)
Apr 27, 2020
8.097
8.161
8.015
8.143
6,036,106
+0.16(+1.94%)
Apr 24, 2020
7.961
8.034
7.842
7.988
8,748,307
-0.03(-0.34%)
Apr 23, 2020
8.107
8.198
7.979
8.015
12,486,495
+0.22(+2.81%)
Apr 22, 2020
7.641
7.833
7.605
7.796
10,924,455
+0.27(+3.64%)
Apr 21, 2020
7.386
7.682
7.386
7.523
10,721,666
-0.24(-3.06%)
Apr 20, 2020
7.724
7.961
7.605
7.760
10,590,756
-0.06(-0.82%)
Apr 17, 2020
7.705
7.833
7.651
7.824
16,412,246
+0.33(+4.38%)
Apr 16, 2020
7.569
7.587
7.377
7.496
10,756,209
-0.10(-1.32%)
Apr 15, 2020
7.550
7.710
7.523
7.596
8,778,004
-0.31(-3.92%)
Apr 14, 2020
7.833
7.974
7.728
7.906
8,314,860
+0.16(+2.00%)
Apr 13, 2020
7.751
7.796
7.587
7.751
6,233,902
-0.02(-0.23%)
Apr 09, 2020
7.796
7.915
7.724
7.769
10,953,999
+0.04(+0.47%)
Apr 08, 2020
7.669
7.769
7.468
7.733
15,047,481
+0.09(+1.19%)
Apr 07, 2020
7.906
7.993
7.614
7.641
16,485,332
+0.12(+1.58%)
Apr 06, 2020
7.167
7.550
7.113
7.523
17,549,030
+0.63(+9.13%)
Apr 03, 2020
7.113
7.117
6.803
6.894
17,041,614
-0.32(-4.42%)
Apr 02, 2020
7.113
7.313
7.058
7.213
8,031,438
+0.12(+1.67%)
Apr 01, 2020
7.176
7.313
7.072
7.094
17,126,662
-0.39(-5.24%)
Mar 31, 2020
7.733
7.769
7.427
7.486
22,559,972
-0.26(-3.30%)
Mar 30, 2020
7.669
7.883
7.614
7.742
14,316,237
-0.02(-0.24%)
Mar 27, 2020
7.888
8.052
7.705
7.760
26,056,078
-0.54(-6.48%)
Mar 26, 2020
7.751
8.325
7.678
8.298
32,412,784
+0.83(+11.11%)
Mar 25, 2020
7.076
7.637
7.003
7.468
24,411,080
+0.41(+5.81%)
Mar 24, 2020
7.140
7.350
6.844
7.058
22,431,246
+0.57(+8.71%)
Mar 23, 2020
6.310
6.556
6.164
6.492
28,560,800
+0.16(+2.59%)
Mar 20, 2020
6.839
6.894
6.255
6.328
25,091,794
-0.17(-2.66%)
Mar 19, 2020
6.675
6.702
6.410
6.502
15,171,435
-0.20(-2.99%)
Mar 18, 2020
6.474
6.866
6.456
6.702
27,790,798
-0.47(-6.61%)
Mar 17, 2020
6.748
7.231
6.492
7.176
21,945,018
+0.46(+6.78%)
Mar 16, 2020
6.702
7.176
6.602
6.720
21,562,002
-0.92(-12.05%)
Mar 13, 2020
7.842
7.879
7.295
7.641
38,833,040
+0.30(+4.10%)
Mar 12, 2020
7.569
7.651
7.295
7.341
18,875,674
-0.78(-9.55%)
Mar 11, 2020
8.262
8.371
8.070
8.116
26,995,324
-0.26(-3.16%)
Mar 10, 2020
8.590
8.617
8.216
8.380
23,959,734
+0.10(+1.21%)
Mar 09, 2020
8.398
8.526
8.015
8.280
14,169,446
-0.64(-7.16%)
Mar 06, 2020
9.082
9.155
8.745
8.918
17,026,260
-0.32(-3.46%)
Mar 05, 2020
9.429
9.447
9.183
9.237
13,433,786
-0.31(-3.25%)
Mar 04, 2020
9.438
9.556
9.319
9.547
13,747,609
+0.24(+2.55%)
Mar 03, 2020
9.429
9.611
9.237
9.310
14,171,698
-0.14(-1.45%)
Mar 02, 2020
9.237
9.474
9.141
9.447
18,066,154
+0.26(+2.88%)
Feb 28, 2020
9.283
9.401
9.105
9.183
23,625,352
-0.50(-5.18%)
Feb 27, 2020
9.866
9.948
9.675
9.684
25,521,208
-0.35(-3.45%)
Feb 26, 2020
10.04
10.16
9.985
10.03
18,353,612
-0.02(-0.18%)
Feb 25, 2020
10.21
10.34
9.976
10.05
22,685,274
-0.18(-1.78%)
Feb 24, 2020
10.15
10.29
10.13
10.23
12,369,201
-0.17(-1.66%)
Feb 21, 2020
10.33
10.43
10.30
10.40
11,541,256
+0.05(+0.44%)
Feb 20, 2020
10.23
10.38
10.20
10.36
12,765,054
+0.05(+0.53%)
Feb 19, 2020
10.25
10.34
10.23
10.30
8,262,188
+0.08(+0.80%)
Feb 18, 2020
10.20
10.28
10.16
10.22
9,235,156
+0.18(+1.82%)
Feb 14, 2020
10.10
10.14
10.04
10.04
5,944,063
-0.08(-0.81%)
Feb 13, 2020
10.22
10.27
10.11
10.12
10,327,096
-0.11(-1.07%)
Feb 12, 2020
10.10
10.23
10.09
10.23
10,886,269
+0.25(+2.47%)
Feb 11, 2020
10.00
10.06
9.967
9.985
7,157,305
+0.03(+0.27%)
Feb 10, 2020
9.894
9.994
9.871
9.958
5,033,282
+0.06(+0.65%)
Feb 07, 2020
9.985
10.02
9.880
9.894
8,926,951
-0.10(-1.00%)
Feb 06, 2020
10.00
10.07
9.985
9.994
17,889,112
-0.07(-0.72%)
Feb 05, 2020
10.12
10.14
10.06
10.07
11,502,037
-0.05(-0.54%)
Feb 04, 2020
10.10
10.18
10.08
10.12
8,484,986
+0.15(+1.46%)
Feb 03, 2020
9.921
9.985
9.830
9.976
12,810,952
-0.02(-0.18%)
Jan 31, 2020
9.994
10.03
9.939
9.994
26,604,952
-0.09(-0.90%)
Jan 30, 2020
10.03
10.10
10.00
10.09
11,494,129
+0.00(+0.00%)
Jan 29, 2020
10.19
10.28
10.07
10.09
21,637,412
-0.04(-0.36%)
Jan 28, 2020
10.02
10.16
9.976
10.12
16,864,148
+0.10(+1.00%)
Jan 27, 2020
9.876
10.04
9.876
10.02
14,850,996
-0.04(-0.36%)
Jan 24, 2020
10.09
10.14
9.971
10.06
23,239,334
-0.03(-0.27%)
Jan 23, 2020
10.11
10.14
9.921
10.09
30,523,854
+0.02(+0.18%)
Jan 22, 2020
9.976
10.09
9.958
10.07
24,526,120
+0.17(+1.75%)
Jan 21, 2020
9.821
9.948
9.821
9.894
17,316,104
-0.03(-0.28%)
Jan 17, 2020
9.885
9.958
9.775
9.921
7,242,606
+0.03(+0.28%)
Jan 16, 2020
9.885
9.971
9.857
9.894
9,333,776
+0.00(+0.00%)
Jan 15, 2020
9.876
9.967
9.784
9.894
13,032,944
-0.01(-0.09%)
Jan 14, 2020
9.912
9.939
9.821
9.903
16,656,209
-0.02(-0.18%)
Jan 13, 2020
9.985
10.01
9.848
9.921
14,979,793
+0.21(+2.16%)
Jan 10, 2020
10.12
10.17
9.679
9.711
33,774,192
+0.16(+1.62%)
Jan 09, 2020
9.310
9.584
9.260
9.556
31,185,370
+0.36(+3.87%)
Jan 08, 2020
9.119
9.228
9.110
9.201
14,739,394
-0.01(-0.10%)
Jan 07, 2020
9.228
9.274
9.210
9.210
11,612,692
-0.10(-1.08%)
Jan 06, 2020
9.319
9.342
9.274
9.310
11,042,097
-0.09(-0.97%)
Jan 03, 2020
9.383
9.438
9.356
9.401
7,667,887
+0.02(+0.19%)
Jan 02, 2020
9.392
9.429
9.328
9.383
6,237,714
-0.03(-0.29%)
Dec 31, 2019
9.265
9.410
9.265
9.410
6,003,501
+0.15(+1.57%)
Dec 30, 2019
9.356
9.365
9.228
9.265
7,048,116
-0.09(-0.97%)
Dec 27, 2019
9.347
9.429
9.338
9.356
8,866,745
+0.08(+0.88%)
Dec 26, 2019
9.347
9.374
9.265
9.274
6,377,817
-0.06(-0.68%)
Dec 24, 2019
9.374
9.374
9.310
9.338
1,897,972
-0.05(-0.49%)
Dec 23, 2019
9.383
9.401
9.338
9.383
3,839,241
+0.00(+0.00%)
Dec 20, 2019
9.347
9.420
9.338
9.383
6,938,505
+0.02(+0.19%)
Dec 19, 2019
9.383
9.392
9.269
9.365
8,008,638
-0.05(-0.58%)
Dec 18, 2019
9.429
9.456
9.383
9.420
11,201,082
+0.04(+0.39%)
Dec 17, 2019
9.365
9.410
9.278
9.383
16,824,832
+0.15(+1.58%)
Dec 16, 2019
9.192
9.246
9.183
9.237
8,288,519
+0.05(+0.50%)
Dec 13, 2019
9.164
9.246
9.151
9.192
8,847,115
+0.05(+0.50%)
Dec 12, 2019
9.037
9.155
9.023
9.146
10,461,692
-0.04(-0.40%)
Dec 11, 2019
9.192
9.210
9.137
9.183
16,356,415
+0.03(+0.30%)
Dec 10, 2019
9.082
9.173
9.046
9.155
14,033,525
+0.09(+1.01%)
Dec 09, 2019
9.100
9.173
9.055
9.064
7,042,080
+0.00(+0.00%)
Dec 06, 2019
9.055
9.100
9.055
9.064
4,092,369
+0.05(+0.51%)
Dec 05, 2019
9.055
9.064
8.982
9.018
7,268,599
+0.03(+0.30%)
Dec 04, 2019
8.991
9.037
8.918
8.991
8,959,402
+0.17(+1.96%)
Dec 03, 2019
8.863
8.882
8.800
8.818
4,533,895
-0.02(-0.21%)
Dec 02, 2019
8.863
8.872
8.800
8.836
10,598,020
-0.13(-1.42%)
Nov 29, 2019
8.872
8.973
8.872
8.964
5,120,698
+0.05(+0.51%)
Nov 27, 2019
8.827
8.927
8.800
8.918
9,856,582
+0.12(+1.35%)
Nov 26, 2019
8.836
8.927
8.800
8.800
22,073,260
-0.20(-2.23%)
Nov 25, 2019
8.854
9.009
8.800
9.000
18,205,278
+0.25(+2.81%)
Nov 22, 2019
8.800
8.900
8.736
8.754
25,879,408
-0.25(-2.74%)
Nov 21, 2019
9.027
9.055
8.955
9.000
4,717,370
-0.05(-0.50%)
Nov 20, 2019
8.936
9.100
8.936
9.046
9,279,365
+0.08(+0.92%)
Nov 19, 2019
9.055
9.064
8.945
8.964
14,278,391
-0.03(-0.30%)
Nov 18, 2019
8.991
9.000
8.918
8.991
11,093,060
+0.00(+0.00%)
Nov 15, 2019
9.000
9.046
8.955
8.991
10,962,773
-0.01(-0.10%)
Nov 14, 2019
8.900
9.018
8.900
9.000
6,951,809
+0.15(+1.65%)
Nov 13, 2019
8.754
8.863
8.745
8.854
10,272,726
-0.04(-0.41%)
Nov 12, 2019
8.872
8.900
8.836
8.891
10,872,495
-0.04(-0.41%)
Nov 11, 2019
8.891
9.000
8.845
8.927
18,446,416
+0.10(+1.14%)
Nov 08, 2019
9.082
9.091
8.809
8.827
35,735,440
-0.31(-3.39%)
Nov 07, 2019
9.173
9.228
9.100
9.137
13,517,365
+0.13(+1.42%)
Nov 06, 2019
9.009
9.027
8.955
9.009
13,671,673
+0.15(+1.65%)
Nov 05, 2019
8.882
8.955
8.809
8.863
12,789,660
-0.04(-0.41%)
Nov 04, 2019
8.964
9.201
8.900
8.900
23,840,518
+0.22(+2.52%)
Nov 01, 2019
8.772
8.836
8.663
8.681
11,555,622
-0.06(-0.73%)
Oct 31, 2019
8.772
8.871
8.699
8.745
33,132,268
+0.25(+2.90%)
Oct 30, 2019
8.562
8.608
8.489
8.499
16,274,858
+0.01(+0.11%)
Oct 29, 2019
8.407
8.562
8.353
8.489
26,480,858
+0.14(+1.64%)
Oct 28, 2019
8.380
8.480
8.344
8.353
13,042,963
-0.04(-0.43%)
Oct 25, 2019
8.143
8.435
8.125
8.389
25,952,554
+0.25(+3.02%)
Oct 24, 2019
8.134
8.198
7.988
8.143
31,575,904
-0.10(-1.22%)
Oct 23, 2019
8.298
8.389
8.161
8.243
28,511,790
+0.03(+0.33%)
Oct 22, 2019
8.252
8.280
8.116
8.216
53,698,088
-0.15(-1.83%)
Oct 21, 2019
8.053
8.495
8.044
8.369
85,744,368
-1.15(-12.11%)
Oct 18, 2019
9.585
9.625
9.522
9.522
25,114,304
-0.02(-0.19%)
Oct 17, 2019
9.567
9.666
9.450
9.540
41,883,380
-0.01(-0.09%)
Oct 16, 2019
9.621
9.693
9.513
9.549
32,448,124
-0.06(-0.66%)
Oct 15, 2019
9.603
9.702
9.469
9.612
45,816,512
+0.05(+0.47%)
Oct 14, 2019
9.846
9.864
9.504
9.567
40,064,232
-0.32(-3.19%)
Oct 11, 2019
10.17
10.19
9.873
9.882
34,650,512
-0.19(-1.88%)
Oct 10, 2019
9.945
10.10
9.855
10.07
14,853,472
+0.02(+0.18%)
Oct 09, 2019
9.990
10.13
9.981
10.05
9,808,761
+0.04(+0.36%)
Oct 08, 2019
10.10
10.13
10.01
10.02
10,283,720
-0.15(-1.51%)
Oct 07, 2019
10.05
10.19
9.999
10.17
9,535,034
+0.06(+0.62%)
Oct 04, 2019
10.10
10.14
10.04
10.11
7,874,743
+0.05(+0.54%)
Oct 03, 2019
9.963
10.10
9.963
10.05
7,957,208
+0.07(+0.72%)
Oct 02, 2019
9.864
10.02
9.855
9.981
9,527,456
+0.04(+0.36%)
Oct 01, 2019
10.10
10.13
9.914
9.945
11,990,082
-0.30(-2.90%)
Sep 30, 2019
10.21
10.29
10.19
10.24
13,460,844
+0.14(+1.43%)
Sep 27, 2019
10.05
10.11
9.959
10.10
11,667,137
+0.07(+0.72%)
Sep 26, 2019
9.972
10.06
9.909
10.03
10,764,972
+0.06(+0.63%)
Sep 25, 2019
10.03
10.04
9.936
9.963
19,189,934
+0.02(+0.18%)
Sep 24, 2019
10.13
10.14
9.918
9.945
15,661,290
+0.04(+0.36%)
Sep 23, 2019
9.891
9.972
9.738
9.909
20,712,786
-0.32(-3.08%)
Sep 20, 2019
10.37
10.45
10.22
10.22
16,589,157
-0.23(-2.16%)
Sep 19, 2019
10.50
10.52
10.43
10.45
9,005,119
-0.09(-0.85%)
Sep 18, 2019
10.56
10.59
10.43
10.54
9,466,791
+0.03(+0.26%)
Sep 17, 2019
10.52
10.59
10.50
10.51
9,097,717
-0.08(-0.77%)
Sep 16, 2019
10.44
10.59
10.41
10.59
9,250,334
-0.01(-0.08%)
Sep 13, 2019
10.61
10.69
10.55
10.60
10,410,629
+0.08(+0.77%)
Sep 12, 2019
10.49
10.55
10.44
10.52
8,857,987
+0.09(+0.86%)
Sep 11, 2019
10.49
10.50
10.41
10.43
10,017,207
-0.04(-0.34%)
Sep 10, 2019
10.41
10.49
10.35
10.47
10,436,484
-0.02(-0.17%)
Sep 09, 2019
10.60
10.60
10.44
10.49
7,308,164
-0.15(-1.44%)
Sep 06, 2019
10.83
10.84
10.64
10.64
11,500,624
-0.23(-2.15%)
Sep 05, 2019
10.62
10.88
10.59
10.87
27,819,422
+0.35(+3.34%)
Sep 04, 2019
10.30
10.52
10.28
10.52
20,463,324
+0.36(+3.55%)
Sep 03, 2019
10.26
10.28
10.11
10.16
10,271,354
-0.19(-1.83%)
Aug 30, 2019
10.34
10.36
10.24
10.35
7,844,993
+0.09(+0.88%)
Aug 29, 2019
10.16
10.34
10.16
10.26
12,136,207
+0.17(+1.70%)
Aug 28, 2019
10.08
10.14
10.03
10.09
6,128,330
+0.05(+0.45%)
Aug 27, 2019
9.999
10.05
9.981
10.04
7,735,930
+0.02(+0.18%)
Aug 26, 2019
10.01
10.12
9.999
10.03
6,776,434
+0.02(+0.18%)
Aug 23, 2019
10.14
10.20
9.999
10.01
9,338,949
-0.09(-0.89%)
Aug 22, 2019
10.16
10.20
10.08
10.10
7,051,899
-0.08(-0.80%)
Aug 21, 2019
10.27
10.31
10.16
10.18
7,840,398
-0.03(-0.26%)
Aug 20, 2019
10.13
10.26
10.08
10.21
15,028,968
+0.18(+1.80%)
Aug 19, 2019
9.972
10.07
9.963
10.03
12,434,613
+0.05(+0.54%)
Aug 16, 2019
9.837
9.990
9.828
9.972
10,457,696
+0.13(+1.28%)
Aug 15, 2019
9.792
9.954
9.702
9.846
16,555,818
+0.13(+1.30%)
Aug 14, 2019
9.873
9.882
9.720
9.720
9,145,775
-0.24(-2.44%)
Aug 13, 2019
9.774
9.999
9.711
9.963
13,941,189
-0.04(-0.36%)
Aug 12, 2019
9.963
10.02
9.945
9.999
4,937,340
-0.03(-0.27%)
Aug 09, 2019
10.13
10.14
9.981
10.03
6,780,307
-0.11(-1.07%)
Aug 08, 2019
10.13
10.22
10.09
10.13
13,183,684
+0.08(+0.81%)
Aug 07, 2019
9.864
10.05
9.797
10.05
15,740,682
+0.14(+1.46%)
Aug 06, 2019
9.918
9.941
9.828
9.909
17,056,834
+0.09(+0.92%)
Aug 05, 2019
9.900
9.936
9.765
9.819
7,917,732
-0.16(-1.62%)
Aug 02, 2019
10.08
10.10
9.950
9.981
11,248,190
-0.16(-1.60%)
Aug 01, 2019
10.10
10.26
10.09
10.14
10,462,096
-0.05(-0.53%)
Jul 31, 2019
10.35
10.38
10.08
10.20
22,619,788
-0.09(-0.88%)
Jul 30, 2019
10.33
10.35
10.26
10.29
5,968,552
-0.08(-0.78%)
Jul 29, 2019
10.40
10.40
10.33
10.37
6,752,212
+0.03(+0.26%)
Jul 26, 2019
10.35
10.41
10.32
10.34
4,695,784
-0.04(-0.35%)
Jul 25, 2019
10.38
10.40
10.34
10.38
7,804,225
+0.05(+0.52%)
Jul 24, 2019
10.35
10.41
10.31
10.32
10,103,503
-0.03(-0.26%)
Jul 23, 2019
10.34
10.39
10.30
10.35
7,565,878
+0.03(+0.26%)
Jul 22, 2019
10.31
10.38
10.31
10.32
7,082,778
+0.06(+0.61%)
Jul 19, 2019
10.37
10.40
10.25
10.26
11,463,769
-0.14(-1.39%)
Jul 18, 2019
10.36
10.44
10.35
10.40
10,605,798
+0.05(+0.52%)
Jul 17, 2019
10.45
10.49
10.34
10.35
10,377,002
-0.04(-0.35%)
Jul 16, 2019
10.39
10.44
10.35
10.39
9,570,648
+0.03(+0.26%)
Jul 15, 2019
10.36
10.48
10.31
10.36
14,819,341
+0.09(+0.88%)
Jul 12, 2019
10.22
10.41
10.15
10.27
45,941,884
+0.61(+6.34%)
Jul 11, 2019
9.522
9.657
9.486
9.657
17,536,092
+0.22(+2.29%)
Jul 10, 2019
9.504
9.558
9.405
9.441
16,600,693
+0.05(+0.58%)
Jul 09, 2019
9.495
9.504
9.342
9.387
26,104,538
-0.13(-1.33%)
Jul 08, 2019
9.549
9.567
9.504
9.513
15,057,562
-0.12(-1.22%)
Jul 05, 2019
9.522
9.639
9.490
9.630
20,906,622
-0.05(-0.47%)
Jul 03, 2019
9.630
9.702
9.612
9.675
7,636,740
-0.02(-0.19%)
Jul 02, 2019
9.666
9.720
9.652
9.693
7,778,570
+0.05(+0.56%)
Jul 01, 2019
9.639
9.639
9.562
9.639
9,882,181
+0.00(+0.00%)
Jun 28, 2019
9.585
9.648
9.576
9.639
7,010,428
+0.07(+0.75%)
Jun 27, 2019
9.540
9.612
9.477
9.567
8,477,662
-0.04(-0.38%)
Jun 26, 2019
9.603
9.621
9.549
9.603
4,913,071
+0.01(+0.09%)
Jun 25, 2019
9.639
9.639
9.558
9.594
8,901,437
-0.03(-0.28%)
Jun 24, 2019
9.657
9.702
9.594
9.621
7,576,131
-0.04(-0.37%)
Jun 21, 2019
9.657
9.720
9.621
9.657
9,945,280
-0.05(-0.46%)
Jun 20, 2019
9.720
9.729
9.616
9.702
16,647,206
+0.15(+1.60%)
Jun 19, 2019
9.711
9.729
9.540
9.549
19,062,846
-0.14(-1.40%)
Jun 18, 2019
9.720
9.756
9.675
9.684
10,596,568
+0.14(+1.42%)
Jun 17, 2019
9.477
9.589
9.432
9.549
5,940,052
+0.00(+0.00%)
Jun 14, 2019
9.540
9.612
9.522
9.549
5,451,421
-0.02(-0.19%)
Jun 13, 2019
9.576
9.634
9.495
9.567
12,492,543
-0.03(-0.28%)
Jun 12, 2019
9.602
9.682
9.567
9.594
8,144,630
-0.04(-0.37%)
Jun 11, 2019
9.629
9.634
9.523
9.629
7,410,375
+0.05(+0.56%)
Jun 10, 2019
9.558
9.602
9.531
9.576
6,821,113
+0.13(+1.41%)
Jun 07, 2019
9.345
9.483
9.345
9.443
5,164,278
+0.09(+0.95%)
Jun 06, 2019
9.292
9.398
9.292
9.354
5,705,859
+0.08(+0.86%)
Jun 05, 2019
9.380
9.389
9.265
9.274
8,674,039
-0.12(-1.32%)
Jun 04, 2019
9.327
9.416
9.252
9.398
10,082,415
+0.12(+1.24%)
Jun 03, 2019
9.380
9.443
9.243
9.283
18,594,732
-0.02(-0.19%)
May 31, 2019
9.327
9.354
9.247
9.300
9,569,911
-0.09(-0.95%)
May 30, 2019
9.220
9.416
9.212
9.389
9,343,928
+0.27(+2.92%)
May 29, 2019
9.176
9.185
9.087
9.123
9,760,754
-0.03(-0.29%)
May 28, 2019
9.238
9.283
9.149
9.149
13,189,817
+0.06(+0.68%)
May 24, 2019
9.123
9.194
9.087
9.087
11,926,449
+0.06(+0.69%)
May 23, 2019
8.954
9.052
8.892
9.025
6,556,381
-0.05(-0.59%)
May 22, 2019
9.052
9.167
9.038
9.078
9,725,626
+0.04(+0.39%)
May 21, 2019
9.061
9.065
8.993
9.043
15,581,771
-0.02(-0.20%)
May 20, 2019
9.158
9.203
9.016
9.061
19,313,048
+0.03(+0.29%)
May 17, 2019
9.238
9.274
9.016
9.034
13,990,404
-0.30(-3.24%)
May 16, 2019
9.309
9.380
9.296
9.336
9,572,065
+0.11(+1.16%)
May 15, 2019
9.087
9.229
9.052
9.229
13,071,548
+0.16(+1.76%)
May 14, 2019
9.016
9.141
8.998
9.069
6,625,677
+0.09(+0.99%)
May 13, 2019
9.034
9.043
8.918
8.981
14,982,645
-0.13(-1.46%)
May 10, 2019
9.087
9.123
8.981
9.114
21,407,650
+0.05(+0.59%)
May 09, 2019
9.185
9.198
9.052
9.061
20,402,700
-0.17(-1.83%)
May 08, 2019
9.256
9.265
9.114
9.229
13,345,237
+0.04(+0.48%)
May 07, 2019
9.274
9.292
9.141
9.185
14,929,797
-0.10(-1.05%)
May 06, 2019
9.158
9.345
9.158
9.283
14,771,863
+0.11(+1.16%)
May 03, 2019
9.380
9.380
8.950
9.176
34,425,968
-0.21(-2.27%)
May 02, 2019
9.451
9.523
9.300
9.389
14,090,468
-0.18(-1.86%)
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
.