Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 9.897 9.933 9.716 9.747 12,233,361 -0.29(-2.90%)
Sep 30, 2019 10.00 10.08 9.986 10.04 13,733,965 +0.14(+1.43%)
Sep 27, 2019 9.853 9.906 9.761 9.897 11,903,864 +0.07(+0.72%)
Sep 26, 2019 9.774 9.862 9.712 9.827 10,983,393 +0.06(+0.63%)
Sep 25, 2019 9.827 9.845 9.739 9.765 19,579,298 +0.02(+0.18%)
Sep 24, 2019 9.933 9.942 9.721 9.747 15,979,058 +0.04(+0.36%)
Sep 23, 2019 9.694 9.774 9.544 9.712 21,133,048 -0.31(-3.08%)
Sep 20, 2019 10.16 10.24 10.02 10.02 16,925,752 -0.22(-2.15%)
Sep 19, 2019 10.29 10.31 10.22 10.24 9,187,833 -0.09(-0.85%)
Sep 18, 2019 10.35 10.38 10.22 10.33 9,658,872 +0.03(+0.26%)
Sep 17, 2019 10.31 10.38 10.29 10.30 9,282,310 -0.08(-0.77%)
Sep 16, 2019 10.23 10.38 10.21 10.38 9,438,024 -0.01(-0.08%)
Sep 13, 2019 10.40 10.48 10.34 10.39 10,621,860 +0.08(+0.77%)
Sep 12, 2019 10.29 10.34 10.23 10.31 9,037,716 +0.09(+0.86%)
Sep 11, 2019 10.29 10.29 10.21 10.22 10,220,456 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.14 10.26 10,648,240 -0.02(-0.17%)
Sep 09, 2019 10.39 10.39 10.23 10.28 7,456,447 -0.15(-1.44%)
Sep 06, 2019 10.61 10.63 10.43 10.43 11,733,972 -0.23(-2.15%)
Sep 05, 2019 10.41 10.67 10.38 10.66 28,383,878 +0.34(+3.34%)
Sep 04, 2019 10.09 10.31 10.07 10.31 20,878,526 +0.35(+3.55%)
Sep 03, 2019 10.06 10.07 9.906 9.959 10,479,759 -0.19(-1.83%)
Aug 30, 2019 10.14 10.15 10.04 10.14 8,004,168 +0.09(+0.88%)
Aug 29, 2019 9.959 10.14 9.959 10.06 12,382,451 +0.17(+1.70%)
Aug 28, 2019 9.880 9.942 9.827 9.889 6,252,674 +0.04(+0.45%)
Aug 27, 2019 9.800 9.853 9.783 9.845 7,892,892 +0.02(+0.18%)
Aug 26, 2019 9.809 9.915 9.800 9.827 6,913,928 +0.02(+0.18%)
Aug 23, 2019 9.942 9.995 9.800 9.809 9,528,437 -0.09(-0.89%)
Aug 22, 2019 9.959 9.999 9.880 9.897 7,194,982 -0.08(-0.80%)
Aug 21, 2019 10.07 10.11 9.959 9.977 7,999,480 -0.03(-0.26%)
Aug 20, 2019 9.924 10.06 9.880 10.00 15,333,906 +0.18(+1.80%)
Aug 19, 2019 9.774 9.871 9.765 9.827 12,686,912 +0.05(+0.54%)
Aug 16, 2019 9.641 9.792 9.633 9.774 10,669,883 +0.12(+1.28%)
Aug 15, 2019 9.597 9.756 9.509 9.650 16,891,736 +0.12(+1.30%)
Aug 14, 2019 9.677 9.686 9.527 9.527 9,331,343 -0.24(-2.44%)
Aug 13, 2019 9.580 9.800 9.518 9.765 14,224,056 -0.04(-0.36%)
Aug 12, 2019 9.765 9.822 9.747 9.800 5,037,519 -0.03(-0.27%)
Aug 09, 2019 9.933 9.942 9.783 9.827 6,917,880 -0.11(-1.07%)
Aug 08, 2019 9.933 10.02 9.889 9.933 13,451,181 +0.08(+0.81%)
Aug 07, 2019 9.668 9.853 9.602 9.853 16,060,061 +0.14(+1.45%)
Aug 06, 2019 9.721 9.743 9.633 9.712 17,402,918 +0.09(+0.92%)
Aug 05, 2019 9.703 9.739 9.571 9.624 8,078,383 -0.16(-1.62%)
Aug 02, 2019 9.880 9.897 9.752 9.783 11,476,416 -0.16(-1.60%)
Aug 01, 2019 9.897 10.06 9.889 9.942 10,674,372 -0.05(-0.53%)
Jul 31, 2019 10.14 10.17 9.875 9.995 23,078,744 -0.09(-0.88%)
Jul 30, 2019 10.13 10.14 10.06 10.08 6,089,654 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.16 6,889,214 +0.03(+0.26%)
Jul 26, 2019 10.14 10.21 10.12 10.14 4,791,061 -0.04(-0.35%)
Jul 25, 2019 10.17 10.20 10.13 10.17 7,962,572 +0.05(+0.52%)
Jul 24, 2019 10.14 10.21 10.11 10.12 10,308,503 -0.03(-0.26%)
Jul 23, 2019 10.14 10.18 10.10 10.14 7,719,389 +0.03(+0.26%)
Jul 22, 2019 10.11 10.17 10.10 10.12 7,226,488 +0.06(+0.61%)
Jul 19, 2019 10.16 10.19 10.05 10.06 11,696,369 -0.14(-1.39%)
Jul 18, 2019 10.15 10.23 10.14 10.20 10,820,989 +0.05(+0.52%)
Jul 17, 2019 10.24 10.28 10.14 10.14 10,587,551 -0.04(-0.35%)
Jul 16, 2019 10.18 10.23 10.14 10.18 9,764,837 +0.03(+0.26%)
Jul 15, 2019 10.15 10.27 10.10 10.15 15,120,026 +0.09(+0.88%)
Jul 12, 2019 10.01 10.21 9.950 10.07 46,874,048 +0.60(+6.34%)
Jul 11, 2019 9.332 9.465 9.297 9.465 17,891,898 +0.21(+2.29%)
Jul 10, 2019 9.315 9.368 9.218 9.253 16,937,522 +0.05(+0.58%)
Jul 09, 2019 9.306 9.315 9.156 9.200 26,634,198 -0.12(-1.33%)
Jul 08, 2019 9.359 9.377 9.315 9.324 15,363,080 -0.11(-1.22%)
Jul 05, 2019 9.332 9.447 9.302 9.438 21,330,818 -0.04(-0.47%)
Jul 03, 2019 9.438 9.509 9.421 9.483 7,791,690 -0.02(-0.19%)
Jul 02, 2019 9.474 9.527 9.460 9.500 7,936,398 +0.05(+0.56%)
Jul 01, 2019 9.447 9.447 9.372 9.447 10,082,691 +0.00(+0.00%)
Jun 28, 2019 9.394 9.456 9.385 9.447 7,152,670 +0.07(+0.75%)
Jun 27, 2019 9.350 9.421 9.288 9.377 8,649,674 -0.04(-0.38%)
Jun 26, 2019 9.412 9.430 9.359 9.412 5,012,757 +0.01(+0.09%)
Jun 25, 2019 9.447 9.447 9.368 9.403 9,082,047 -0.03(-0.28%)
Jun 24, 2019 9.465 9.509 9.403 9.430 7,729,851 -0.04(-0.37%)
Jun 21, 2019 9.465 9.527 9.430 9.465 10,147,069 -0.04(-0.46%)
Jun 20, 2019 9.527 9.535 9.425 9.509 16,984,978 +0.15(+1.60%)
Jun 19, 2019 9.518 9.535 9.350 9.359 19,449,632 -0.13(-1.40%)
Jun 18, 2019 9.527 9.562 9.483 9.491 10,811,573 +0.13(+1.42%)
Jun 17, 2019 9.288 9.399 9.244 9.359 6,060,576 +0.00(+0.00%)
Jun 14, 2019 9.350 9.421 9.332 9.359 5,562,030 -0.02(-0.19%)
Jun 13, 2019 9.385 9.443 9.306 9.377 12,746,017 -0.03(-0.28%)
Jun 12, 2019 9.412 9.490 9.377 9.403 8,309,885 -0.03(-0.37%)
Jun 11, 2019 9.438 9.442 9.333 9.438 7,560,731 +0.05(+0.56%)
Jun 10, 2019 9.368 9.412 9.342 9.385 6,959,514 +0.13(+1.41%)
Jun 07, 2019 9.159 9.294 9.159 9.255 5,269,061 +0.09(+0.95%)
Jun 06, 2019 9.107 9.211 9.107 9.168 5,821,631 +0.08(+0.86%)
Jun 05, 2019 9.194 9.203 9.081 9.089 8,850,036 -0.12(-1.32%)
Jun 04, 2019 9.142 9.229 9.068 9.211 10,286,988 +0.11(+1.24%)
Jun 03, 2019 9.194 9.255 9.059 9.098 18,972,020 -0.02(-0.19%)
May 31, 2019 9.142 9.168 9.063 9.115 9,764,085 -0.09(-0.95%)
May 30, 2019 9.037 9.229 9.028 9.203 9,533,517 +0.26(+2.92%)
May 29, 2019 8.994 9.002 8.907 8.941 9,958,800 -0.03(-0.29%)
May 28, 2019 9.055 9.098 8.967 8.967 13,457,439 +0.06(+0.68%)
May 24, 2019 8.941 9.011 8.907 8.907 12,168,437 +0.06(+0.69%)
May 23, 2019 8.776 8.872 8.715 8.846 6,689,410 -0.05(-0.59%)
May 22, 2019 8.872 8.985 8.859 8.898 9,922,959 +0.03(+0.39%)
May 21, 2019 8.880 8.885 8.814 8.863 15,897,926 -0.02(-0.20%)
May 20, 2019 8.976 9.020 8.837 8.880 19,704,910 +0.03(+0.29%)
May 17, 2019 9.055 9.089 8.837 8.854 14,274,270 -0.30(-3.24%)
May 16, 2019 9.124 9.194 9.111 9.150 9,766,282 +0.10(+1.16%)
May 15, 2019 8.907 9.046 8.872 9.046 13,336,770 +0.16(+1.76%)
May 14, 2019 8.837 8.959 8.819 8.889 6,760,112 +0.09(+0.99%)
May 13, 2019 8.854 8.863 8.741 8.802 15,286,643 -0.13(-1.46%)
May 10, 2019 8.907 8.941 8.802 8.933 21,842,012 +0.05(+0.59%)
May 09, 2019 9.002 9.015 8.872 8.880 20,816,672 -0.17(-1.83%)
May 08, 2019 9.072 9.081 8.933 9.046 13,616,012 +0.04(+0.48%)
May 07, 2019 9.089 9.107 8.959 9.002 15,232,723 -0.10(-1.05%)
May 06, 2019 8.976 9.159 8.976 9.098 15,071,585 +0.10(+1.16%)
May 03, 2019 9.194 9.194 8.772 8.994 35,124,472 -0.21(-2.27%)
May 02, 2019 9.264 9.333 9.115 9.203 14,376,363 -0.17(-1.86%)
May 01, 2019 9.412 9.472 9.368 9.377 10,581,183 +0.01(+0.09%)
Apr 30, 2019 9.420 9.472 9.359 9.368 9,685,291 +0.01(+0.09%)
Apr 29, 2019 9.307 9.381 9.281 9.359 7,990,605 +0.09(+0.94%)
Apr 26, 2019 9.264 9.298 9.194 9.272 6,164,275 +0.11(+1.24%)
Apr 25, 2019 9.203 9.203 9.055 9.159 8,074,816 -0.05(-0.57%)
Apr 24, 2019 9.246 9.311 9.194 9.211 13,937,866 +0.04(+0.47%)
Apr 23, 2019 9.124 9.264 9.120 9.168 15,293,354 +0.07(+0.77%)
Apr 22, 2019 9.089 9.115 9.046 9.098 8,490,962 +0.05(+0.58%)
Apr 18, 2019 9.098 9.133 8.998 9.046 21,027,314 -0.02(-0.19%)
Apr 17, 2019 9.072 9.107 9.028 9.063 11,495,509 +0.03(+0.39%)
Apr 16, 2019 9.194 9.203 9.020 9.028 24,616,392 -0.17(-1.89%)
Apr 15, 2019 9.237 9.237 9.142 9.203 18,319,118 +0.02(+0.19%)
Apr 12, 2019 9.229 9.324 9.098 9.185 31,690,174 -0.37(-3.83%)
Apr 11, 2019 9.620 9.629 9.490 9.551 22,624,264 -0.10(-0.99%)
Apr 10, 2019 9.681 9.725 9.612 9.647 17,402,756 -0.06(-0.63%)
Apr 09, 2019 9.777 9.803 9.699 9.708 18,223,032 -0.14(-1.41%)
Apr 08, 2019 9.821 9.908 9.812 9.847 5,466,360 -0.01(-0.09%)
Apr 05, 2019 9.725 9.890 9.708 9.856 10,521,468 +0.22(+2.26%)
Apr 04, 2019 9.655 9.708 9.577 9.638 6,499,582 -0.11(-1.16%)
Apr 03, 2019 9.751 9.816 9.716 9.751 8,633,198 +0.02(+0.18%)
Apr 02, 2019 9.716 9.803 9.664 9.734 8,800,018 +0.08(+0.81%)
Apr 01, 2019 9.638 9.712 9.603 9.655 6,622,124 +0.14(+1.46%)
Mar 29, 2019 9.516 9.603 9.503 9.516 6,733,404 +0.04(+0.46%)
Mar 28, 2019 9.499 9.525 9.429 9.472 6,236,783 +0.13(+1.40%)
Mar 27, 2019 9.394 9.425 9.290 9.342 6,483,652 -0.08(-0.83%)
Mar 26, 2019 9.455 9.472 9.377 9.420 5,085,073 +0.00(+0.00%)
Mar 25, 2019 9.455 9.472 9.377 9.420 8,410,509 -0.05(-0.55%)
Mar 22, 2019 9.620 9.677 9.455 9.472 9,792,110 -0.16(-1.63%)
Mar 21, 2019 9.525 9.642 9.525 9.629 5,867,008 +0.10(+1.10%)
Mar 20, 2019 9.551 9.607 9.472 9.525 8,748,196 +0.03(+0.37%)
Mar 19, 2019 9.403 9.499 9.394 9.490 8,274,648 +0.16(+1.68%)
Mar 18, 2019 9.316 9.351 9.298 9.333 6,694,852 +0.02(+0.19%)
Mar 15, 2019 9.307 9.377 9.307 9.316 8,164,322 +0.09(+0.94%)
Mar 14, 2019 9.159 9.237 9.120 9.229 6,850,761 +0.04(+0.47%)
Mar 13, 2019 9.168 9.229 9.124 9.185 12,416,169 +0.03(+0.29%)
Mar 12, 2019 9.168 9.185 9.107 9.159 10,486,223 -0.03(-0.28%)
Mar 11, 2019 9.124 9.203 9.107 9.185 6,314,201 +0.07(+0.76%)
Mar 08, 2019 9.063 9.124 9.020 9.115 7,058,456 -0.02(-0.19%)
Mar 07, 2019 9.272 9.324 9.124 9.133 9,538,185 -0.19(-2.05%)
Mar 06, 2019 9.316 9.359 9.298 9.324 6,922,083 -0.05(-0.56%)
Mar 05, 2019 9.333 9.398 9.272 9.377 6,404,516 +0.04(+0.47%)
Mar 04, 2019 9.446 9.455 9.281 9.333 6,490,641 -0.10(-1.11%)
Mar 01, 2019 9.394 9.464 9.351 9.438 9,202,537 +0.10(+1.12%)
Feb 28, 2019 9.307 9.377 9.272 9.333 7,827,685 +0.02(+0.19%)
Feb 27, 2019 9.237 9.342 9.198 9.316 7,825,252 -0.03(-0.28%)
Feb 26, 2019 9.316 9.368 9.246 9.342 7,286,356 -0.07(-0.74%)
Feb 25, 2019 9.429 9.499 9.385 9.412 8,937,422 +0.16(+1.69%)
Feb 22, 2019 9.194 9.294 9.185 9.255 5,334,760 +0.07(+0.76%)
Feb 21, 2019 9.229 9.242 9.133 9.185 7,940,413 -0.13(-1.40%)
Feb 20, 2019 9.246 9.342 9.246 9.316 7,688,345 +0.13(+1.42%)
Feb 19, 2019 9.115 9.203 9.037 9.185 15,440,954 -0.18(-1.95%)
Feb 15, 2019 9.298 9.385 9.264 9.368 10,646,779 +0.00(+0.00%)
Feb 14, 2019 9.272 9.368 9.246 9.368 9,698,001 -0.03(-0.37%)
Feb 13, 2019 9.446 9.464 9.377 9.403 10,948,727 +0.03(+0.28%)
Feb 12, 2019 9.446 9.446 9.368 9.377 7,236,782 -0.04(-0.46%)
Feb 11, 2019 9.455 9.481 9.394 9.420 6,810,666 -0.03(-0.37%)
Feb 08, 2019 9.429 9.481 9.412 9.455 4,713,026 +0.01(+0.09%)
Feb 07, 2019 9.455 9.516 9.403 9.446 8,173,605 -0.04(-0.46%)
Feb 06, 2019 9.499 9.525 9.446 9.490 6,292,423 +0.05(+0.55%)
Feb 05, 2019 9.446 9.507 9.420 9.438 7,955,529 -0.03(-0.28%)
Feb 04, 2019 9.429 9.472 9.394 9.464 8,551,958 -0.03(-0.28%)
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.