Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wipro Ltd ADR (NY: WIT )

6.470 -0.130 (-1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 4.804 4.814 4.760 4.799 1,679,898 +0.01(+0.20%)
Apr 27, 2017 4.775 4.799 4.760 4.789 1,786,031 +0.04(+0.82%)
Apr 26, 2017 4.721 4.819 4.663 4.750 2,009,896 +0.03(+0.62%)
Apr 25, 2017 4.857 4.867 4.716 4.721 2,746,089 -0.04(-0.92%)
Apr 24, 2017 4.755 4.770 4.731 4.765 1,029,124 +0.04(+0.82%)
Apr 21, 2017 4.716 4.789 4.692 4.726 761,647 -0.07(-1.52%)
Apr 20, 2017 4.789 4.819 4.770 4.799 1,217,164 +0.01(+0.20%)
Apr 19, 2017 4.775 4.804 4.758 4.789 1,191,914 +0.05(+1.13%)
Apr 18, 2017 4.716 4.760 4.682 4.736 1,467,498 +0.01(+0.31%)
Apr 17, 2017 4.687 4.765 4.687 4.721 705,902 +0.03(+0.62%)
Apr 13, 2017 4.687 4.760 4.658 4.692 1,794,534 -0.07(-1.53%)
Apr 12, 2017 4.819 4.819 4.731 4.765 1,778,223 -0.07(-1.41%)
Apr 11, 2017 4.872 4.882 4.794 4.833 1,431,742 +0.00(+0.00%)
Apr 10, 2017 4.872 4.882 4.828 4.833 968,941 -0.07(-1.49%)
Apr 07, 2017 4.906 4.926 4.882 4.906 1,314,805 +0.00(+0.10%)
Apr 06, 2017 4.950 4.960 4.879 4.901 1,687,357 -0.04(-0.79%)
Apr 05, 2017 4.901 4.950 4.877 4.940 2,113,424 +0.07(+1.40%)
Apr 04, 2017 4.906 4.916 4.857 4.872 948,593 -0.03(-0.70%)
Apr 03, 2017 4.955 4.982 4.877 4.906 1,579,661 -0.08(-1.56%)
Mar 31, 2017 5.018 5.072 4.974 4.984 2,080,570 -0.02(-0.39%)
Mar 30, 2017 5.013 5.038 4.994 5.004 827,393 +0.01(+0.20%)
Mar 29, 2017 4.984 5.011 4.950 4.994 941,908 +0.00(+0.10%)
Mar 28, 2017 4.994 5.038 4.970 4.989 801,494 +0.01(+0.20%)
Mar 27, 2017 4.926 4.979 4.926 4.979 797,418 +0.03(+0.59%)
Mar 24, 2017 4.989 4.989 4.950 4.950 496,436 -0.02(-0.39%)
Mar 23, 2017 4.965 4.984 4.940 4.970 941,347 +0.05(+1.09%)
Mar 22, 2017 4.857 4.938 4.857 4.916 691,200 +0.06(+1.20%)
Mar 21, 2017 4.892 4.940 4.853 4.857 723,557 +0.00(+0.10%)
Mar 20, 2017 4.867 4.896 4.823 4.853 1,050,171 -0.03(-0.70%)
Mar 17, 2017 4.974 4.999 4.872 4.887 2,265,994 -0.08(-1.67%)
Mar 16, 2017 4.819 4.977 4.819 4.970 1,708,003 +0.19(+4.08%)
Mar 15, 2017 4.877 4.877 4.741 4.775 2,640,614 -0.10(-2.10%)
Mar 14, 2017 4.857 4.901 4.840 4.877 1,417,311 +0.01(+0.30%)
Mar 13, 2017 4.877 4.935 4.819 4.862 1,151,201 +0.01(+0.30%)
Mar 10, 2017 4.794 4.857 4.784 4.848 793,326 +0.09(+1.84%)
Mar 09, 2017 4.784 4.784 4.741 4.760 664,525 -0.04(-0.91%)
Mar 08, 2017 4.804 4.828 4.780 4.804 966,244 +0.00(+0.00%)
Mar 07, 2017 4.809 4.823 4.765 4.804 917,208 +0.00(+0.10%)
Mar 06, 2017 4.780 4.809 4.736 4.799 799,042 -0.00(-0.10%)
Mar 03, 2017 4.823 4.840 4.799 4.804 589,000 -0.01(-0.30%)
Mar 02, 2017 4.784 4.833 4.770 4.819 823,243 +0.00(+0.10%)
Mar 01, 2017 4.775 4.823 4.750 4.814 1,285,103 +0.05(+1.02%)
Feb 28, 2017 4.770 4.770 4.736 4.765 1,559,984 -0.02(-0.51%)
Feb 27, 2017 4.770 4.794 4.731 4.789 619,155 +0.02(+0.41%)
Feb 24, 2017 4.702 4.770 4.699 4.770 593,378 +0.02(+0.51%)
Feb 23, 2017 4.780 4.780 4.711 4.745 1,128,906 +0.07(+1.46%)
Feb 22, 2017 4.658 4.692 4.629 4.677 699,327 -0.01(-0.21%)
Feb 21, 2017 4.624 4.687 4.619 4.687 972,572 +0.05(+1.05%)
Feb 17, 2017 4.638 4.638 4.638 0 -0.07(-1.45%)
Feb 16, 2017 4.711 4.721 4.697 4.706 608,907 +0.02(+0.42%)
Feb 15, 2017 4.638 4.692 4.619 4.687 847,353 +0.03(+0.63%)
Feb 14, 2017 4.604 4.663 4.604 4.658 925,810 +0.05(+1.16%)
Feb 13, 2017 4.590 4.629 4.585 4.604 624,816 +0.05(+1.18%)
Feb 10, 2017 4.546 4.570 4.531 4.551 939,198 -0.00(-0.11%)
Feb 09, 2017 4.482 4.599 4.482 4.555 1,078,538 +0.10(+2.30%)
Feb 08, 2017 4.468 4.473 4.436 4.453 1,126,195 +0.00(+0.00%)
Feb 07, 2017 4.439 4.463 4.395 4.453 1,136,962 +0.02(+0.55%)
Feb 06, 2017 4.458 4.463 4.409 4.429 1,623,420 -0.02(-0.44%)
Feb 03, 2017 4.477 4.482 4.429 4.448 1,121,577 +0.02(+0.44%)
Feb 02, 2017 4.414 4.468 4.395 4.429 1,227,722 +0.02(+0.44%)
Feb 01, 2017 4.507 4.516 4.385 4.409 2,409,105 -0.08(-1.80%)
Jan 31, 2017 4.509 4.509 4.441 4.490 1,353,211 -0.03(-0.75%)
Jan 30, 2017 4.592 4.592 4.509 4.524 1,568,745 -0.11(-2.31%)
Jan 27, 2017 4.621 4.682 4.607 4.631 1,033,348 +0.01(+0.21%)
Jan 26, 2017 4.684 4.719 4.607 4.621 1,436,698 -0.06(-1.25%)
Jan 25, 2017 4.762 4.767 4.563 4.680 1,276,625 -0.07(-1.54%)
Jan 24, 2017 4.743 4.757 4.665 4.753 962,829 +0.04(+0.93%)
Jan 23, 2017 4.743 4.757 4.694 4.709 944,140 -0.02(-0.51%)
Jan 20, 2017 4.748 4.787 4.684 4.733 473,163 -0.01(-0.31%)
Jan 19, 2017 4.738 4.782 4.719 4.748 719,003 +0.00(+0.00%)
Jan 18, 2017 4.826 4.826 4.714 4.748 1,174,973 -0.07(-1.51%)
Jan 17, 2017 4.738 4.855 4.716 4.821 1,148,019 +0.07(+1.54%)
Jan 13, 2017 4.748 4.748 4.748 0 -0.02(-0.51%)
Jan 12, 2017 4.806 4.806 4.743 4.772 669,255 -0.02(-0.41%)
Jan 11, 2017 4.743 4.796 4.728 4.792 856,003 +0.05(+1.03%)
Jan 10, 2017 4.767 4.772 4.723 4.743 932,618 +0.00(+0.00%)
Jan 09, 2017 4.772 4.772 4.728 4.743 671,594 -0.01(-0.31%)
Jan 06, 2017 4.714 4.767 4.665 4.757 1,363,173 -0.03(-0.61%)
Jan 05, 2017 4.762 4.796 4.753 4.787 830,993 +0.03(+0.72%)
Jan 04, 2017 4.665 4.767 4.665 4.753 808,446 +0.12(+2.52%)
Jan 03, 2017 4.660 4.709 4.602 4.636 1,821,439 -0.07(-1.55%)
Dec 30, 2016 4.709 4.709 4.709 0 +0.04(+0.83%)
Dec 29, 2016 4.655 4.684 4.641 4.670 788,990 +0.03(+0.73%)
Dec 28, 2016 4.680 4.689 4.616 4.636 548,006 -0.04(-0.83%)
Dec 27, 2016 4.660 4.699 4.655 4.675 676,283 +0.03(+0.63%)
Dec 23, 2016 4.646 4.646 4.646 0 +0.01(+0.21%)
Dec 22, 2016 4.636 4.655 4.582 4.636 879,670 -0.02(-0.52%)
Dec 21, 2016 4.660 4.716 4.636 4.660 1,328,061 -0.02(-0.42%)
Dec 20, 2016 4.709 4.714 4.670 4.680 876,583 -0.00(-0.10%)
Dec 19, 2016 4.665 4.689 4.631 4.684 766,764 +0.01(+0.21%)
Dec 16, 2016 4.665 4.675 4.641 4.675 3,472,886 -0.00(-0.10%)
Dec 15, 2016 4.592 4.719 4.582 4.680 2,401,478 +0.09(+1.91%)
Dec 14, 2016 4.670 4.692 4.587 4.592 1,289,633 -0.09(-1.87%)
Dec 13, 2016 4.582 4.684 4.582 4.680 1,265,332 +0.13(+2.89%)
Dec 12, 2016 4.500 4.577 4.495 4.548 853,357 +0.00(+0.11%)
Dec 09, 2016 4.558 4.577 4.500 4.543 2,510,593 -0.00(-0.11%)
Dec 08, 2016 4.592 4.607 4.529 4.548 1,733,020 -0.04(-0.85%)
Dec 07, 2016 4.529 4.607 4.509 4.587 1,656,109 +0.04(+0.96%)
Dec 06, 2016 4.539 4.558 4.505 4.543 1,299,260 +0.03(+0.76%)
Dec 05, 2016 4.563 4.565 4.490 4.509 1,182,474 -0.03(-0.64%)
Dec 02, 2016 4.592 4.592 4.509 4.539 1,245,466 -0.07(-1.48%)
Dec 01, 2016 4.675 4.684 4.592 4.607 1,666,731 -0.06(-1.25%)
Nov 30, 2016 4.655 4.728 4.655 4.665 3,992,552 +0.00(+0.10%)
Nov 29, 2016 4.670 4.670 4.631 4.660 870,722 -0.01(-0.21%)
Nov 28, 2016 4.694 4.699 4.636 4.670 1,243,828 -0.05(-1.03%)
Nov 25, 2016 4.612 4.723 4.612 4.719 741,094 +0.15(+3.19%)
Nov 23, 2016 4.573 4.573 4.573 0 +0.02(+0.43%)
Nov 22, 2016 4.534 4.568 4.514 4.553 1,183,772 +0.04(+0.97%)
Nov 21, 2016 4.509 4.563 4.475 4.509 850,993 +0.01(+0.32%)
Nov 18, 2016 4.509 4.522 4.487 4.495 739,585 -0.02(-0.43%)
Nov 17, 2016 4.543 4.543 4.490 4.514 1,103,366 -0.04(-0.85%)
Nov 16, 2016 4.480 4.597 4.480 4.553 1,528,498 +0.04(+0.86%)
Nov 15, 2016 4.514 4.553 4.451 4.514 2,649,959 +0.03(+0.76%)
Nov 14, 2016 4.524 4.543 4.422 4.480 1,354,240 -0.03(-0.75%)
Nov 11, 2016 4.543 4.568 4.505 4.514 1,350,770 -0.05(-1.17%)
Nov 10, 2016 4.573 4.626 4.530 4.568 1,868,247 -0.02(-0.53%)
Nov 09, 2016 4.568 4.602 4.500 4.592 1,709,733 -0.05(-1.05%)
Nov 08, 2016 4.636 4.667 4.619 4.641 1,680,118 -0.06(-1.34%)
Nov 07, 2016 4.631 4.704 4.616 4.704 3,116,851 +0.10(+2.11%)
Nov 04, 2016 4.577 4.655 4.568 4.607 1,327,565 +0.03(+0.64%)
Nov 03, 2016 4.587 4.612 4.568 4.577 1,165,334 -0.07(-1.57%)
Nov 02, 2016 4.665 4.689 4.621 4.650 731,192 -0.04(-0.93%)
Nov 01, 2016 4.675 4.699 4.650 4.694 2,437,206 -0.01(-0.21%)
Oct 31, 2016 4.699 4.709 4.684 4.704 1,569,779 +0.02(+0.42%)
Oct 28, 2016 4.612 4.689 4.602 4.684 2,430,556 +0.09(+1.90%)
Oct 27, 2016 4.597 4.621 4.582 4.597 2,523,193 -0.06(-1.36%)
Oct 26, 2016 4.646 4.689 4.626 4.660 1,642,603 -0.05(-1.14%)
Oct 25, 2016 4.733 4.733 4.692 4.714 1,787,157 -0.02(-0.41%)
Oct 24, 2016 4.689 4.738 4.680 4.733 2,125,957 -0.02(-0.51%)
Oct 21, 2016 4.811 4.811 4.748 4.757 1,635,085 -0.07(-1.41%)
Oct 20, 2016 4.937 4.937 4.787 4.826 1,925,473 -0.07(-1.39%)
Oct 19, 2016 4.947 4.957 4.889 4.894 2,119,589 +0.03(+0.70%)
Oct 18, 2016 4.884 4.908 4.855 4.860 1,870,930 +0.09(+1.94%)
Oct 17, 2016 4.728 4.777 4.728 4.767 2,150,466 +0.02(+0.41%)
Oct 14, 2016 4.772 4.772 4.728 4.748 1,506,496 -0.07(-1.51%)
Oct 13, 2016 4.684 4.830 4.684 4.821 2,334,418 +0.11(+2.27%)
Oct 12, 2016 4.728 4.733 4.692 4.714 1,419,787 -0.00(-0.10%)
Oct 11, 2016 4.777 4.796 4.714 4.719 1,296,209 -0.06(-1.22%)
Oct 10, 2016 4.762 4.787 4.753 4.777 549,266 +0.04(+0.82%)
Oct 07, 2016 4.743 4.748 4.716 4.738 1,081,125 -0.00(-0.10%)
Oct 06, 2016 4.728 4.753 4.714 4.743 1,116,330 +0.01(+0.31%)
Oct 05, 2016 4.704 4.743 4.704 4.728 1,261,830 +0.01(+0.31%)
Oct 04, 2016 4.733 4.772 4.699 4.714 1,448,107 -0.02(-0.41%)
Oct 03, 2016 4.762 4.762 4.709 4.733 2,129,495 +0.01(+0.21%)
Sep 30, 2016 4.796 4.806 4.719 4.723 2,140,362 -0.03(-0.72%)
Sep 29, 2016 4.753 4.821 4.723 4.757 3,076,908 +0.00(+0.00%)
Sep 28, 2016 4.787 4.801 4.743 4.757 1,293,116 -0.02(-0.51%)
Sep 27, 2016 4.782 4.821 4.762 4.782 1,923,676 +0.04(+0.82%)
Sep 26, 2016 4.757 4.782 4.723 4.743 2,061,089 -0.01(-0.20%)
Sep 23, 2016 4.767 4.830 4.743 4.753 1,956,535 -0.03(-0.71%)
Sep 22, 2016 4.801 4.816 4.767 4.787 2,174,894 +0.01(+0.31%)
Sep 21, 2016 4.806 4.806 4.743 4.772 2,415,163 -0.00(-0.10%)
Sep 20, 2016 4.816 4.850 4.777 4.777 1,090,224 -0.02(-0.51%)
Sep 19, 2016 4.743 4.821 4.738 4.801 1,710,978 +0.09(+1.86%)
Sep 16, 2016 4.757 4.777 4.714 4.714 1,774,198 -0.06(-1.22%)
Sep 15, 2016 4.743 4.801 4.728 4.772 1,693,421 +0.03(+0.62%)
Sep 14, 2016 4.748 4.787 4.728 4.743 1,797,467 +0.01(+0.21%)
Sep 13, 2016 4.767 4.796 4.723 4.733 1,938,594 -0.08(-1.72%)
Sep 12, 2016 4.830 4.840 4.787 4.816 1,632,509 +0.04(+0.81%)
Sep 09, 2016 4.869 4.879 4.772 4.777 2,299,119 -0.11(-2.19%)
Sep 08, 2016 4.942 4.962 4.879 4.884 1,621,875 -0.09(-1.76%)
Sep 07, 2016 5.035 5.040 4.957 4.971 894,550 -0.06(-1.16%)
Sep 06, 2016 5.064 5.069 5.001 5.030 931,226 -0.02(-0.48%)
Sep 02, 2016 5.015 5.054 5.054 5.054 1,186,563 +0.06(+1.17%)
Sep 01, 2016 4.991 5.010 4.967 4.996 1,513,162 -0.02(-0.48%)
Aug 31, 2016 4.976 5.025 4.942 5.020 1,895,763 +0.05(+1.08%)
Aug 30, 2016 4.981 5.040 4.952 4.967 1,045,981 +0.02(+0.39%)
Aug 29, 2016 5.010 5.020 4.947 4.947 1,456,488 -0.09(-1.74%)
Aug 26, 2016 5.040 5.074 5.006 5.035 1,772,843 -0.06(-1.24%)
Aug 25, 2016 5.103 5.137 5.074 5.098 1,441,237 -0.06(-1.13%)
Aug 24, 2016 5.234 5.234 5.151 5.156 942,600 -0.07(-1.40%)
Aug 23, 2016 5.220 5.254 5.215 5.229 1,902,566 +0.04(+0.84%)
Aug 22, 2016 5.229 5.234 5.166 5.186 1,317,751 -0.07(-1.39%)
Aug 19, 2016 5.263 5.288 5.244 5.258 986,145 -0.05(-1.01%)
Aug 18, 2016 5.351 5.351 5.295 5.312 1,333,418 -0.06(-1.09%)
Aug 17, 2016 5.419 5.434 5.336 5.370 1,443,560 -0.09(-1.69%)
Aug 16, 2016 5.492 5.492 5.453 5.463 524,166 -0.05(-0.88%)
Aug 15, 2016 5.516 5.526 5.497 5.511 462,722 +0.02(+0.35%)
Aug 12, 2016 5.497 5.545 5.473 5.492 285,521 -0.02(-0.35%)
Aug 11, 2016 5.477 5.521 5.477 5.511 681,737 +0.03(+0.62%)
Aug 10, 2016 5.473 5.492 5.458 5.477 918,452 -0.01(-0.27%)
Aug 09, 2016 5.516 5.545 5.487 5.492 1,718,638 -0.04(-0.70%)
Aug 08, 2016 5.545 5.570 5.521 5.531 760,332 -0.01(-0.18%)
Aug 05, 2016 5.541 5.580 5.524 5.541 551,532 +0.01(+0.18%)
Aug 04, 2016 5.516 5.541 5.511 5.531 702,440 +0.00(+0.09%)
Aug 03, 2016 5.526 5.536 5.494 5.526 852,227 -0.02(-0.35%)
Aug 02, 2016 5.614 5.618 5.541 5.545 866,154 -0.08(-1.47%)
Aug 01, 2016 5.599 5.657 5.594 5.628 2,348,144 +0.11(+2.03%)
Jul 29, 2016 5.604 5.609 5.497 5.516 1,038,808 -0.09(-1.56%)
Jul 28, 2016 5.604 5.638 5.580 5.604 1,657,250 +0.04(+0.70%)
Jul 27, 2016 5.575 5.589 5.553 5.565 1,456,005 +0.03(+0.62%)
Jul 26, 2016 5.516 5.560 5.507 5.531 1,164,485 +0.02(+0.35%)
Jul 25, 2016 5.507 5.555 5.497 5.511 1,040,056 +0.04(+0.71%)
Jul 22, 2016 5.526 5.526 5.463 5.473 934,961 -0.04(-0.71%)
Jul 21, 2016 5.594 5.623 5.511 5.511 1,295,819 -0.07(-1.22%)
Jul 20, 2016 5.521 5.655 5.521 5.580 1,786,545 +0.21(+3.89%)
Jul 19, 2016 5.570 5.618 5.366 5.370 2,775,128 -0.39(-6.84%)
Jul 18, 2016 5.789 5.808 5.740 5.764 946,095 -0.05(-0.84%)
Jul 15, 2016 5.859 5.905 5.789 5.813 2,105,077 -0.19(-3.24%)
Jul 14, 2016 6.042 6.061 6.008 6.008 872,490 -0.04(-0.72%)
Jul 13, 2016 6.066 6.066 6.015 6.051 988,451 -0.01(-0.16%)
Jul 12, 2016 6.056 6.066 6.017 6.061 1,108,080 +0.02(+0.40%)
Jul 11, 2016 6.008 6.047 5.998 6.037 527,605 +0.08(+1.31%)
Jul 08, 2016 5.935 5.959 5.896 5.959 586,987 +0.06(+1.07%)
Jul 07, 2016 5.905 5.949 5.881 5.896 741,855 -0.03(-0.43%)
Jul 06, 2016 5.921 5.936 5.878 5.921 1,256,701 -0.03(-0.57%)
Jul 05, 2016 5.970 5.970 5.921 5.955 710,169 -0.04(-0.65%)
Jul 01, 2016 5.999 5.994 5.994 5.994 362,647 -0.01(-0.24%)
Jun 30, 2016 5.921 6.014 5.853 6.009 1,482,691 +0.11(+1.81%)
Jun 29, 2016 5.873 5.916 5.843 5.902 811,143 +0.12(+2.02%)
Jun 28, 2016 5.727 5.785 5.712 5.785 1,240,334 +0.08(+1.45%)
Jun 27, 2016 5.737 5.741 5.673 5.703 1,148,825 -0.07(-1.18%)
Jun 24, 2016 5.761 5.834 5.751 5.771 905,353 -0.22(-3.65%)
Jun 23, 2016 6.014 6.023 5.984 5.989 661,196 +0.03(+0.57%)
Jun 22, 2016 5.950 5.989 5.936 5.955 460,426 +0.02(+0.41%)
Jun 21, 2016 5.946 5.965 5.902 5.931 532,355 +0.00(+0.08%)
Jun 20, 2016 5.907 5.965 5.907 5.926 510,292 +0.10(+1.67%)
Jun 17, 2016 5.834 5.843 5.809 5.829 1,391,241 -0.00(-0.08%)
Jun 16, 2016 5.814 5.848 5.795 5.834 701,121 +0.01(+0.17%)
Jun 15, 2016 5.814 5.848 5.795 5.824 1,230,323 +0.01(+0.17%)
Jun 14, 2016 5.834 5.843 5.788 5.814 766,685 +0.00(+0.00%)
Jun 13, 2016 5.834 5.870 5.795 5.814 520,301 -0.07(-1.16%)
Jun 10, 2016 5.878 5.892 5.858 5.882 895,436 -0.02(-0.33%)
Jun 09, 2016 5.892 5.921 5.873 5.902 941,908 -0.03(-0.57%)
Jun 08, 2016 5.946 5.950 5.912 5.936 354,291 +0.01(+0.16%)
Jun 07, 2016 5.887 5.926 5.865 5.926 1,409,618 +0.05(+0.91%)
Jun 06, 2016 5.892 5.897 5.826 5.873 1,295,196 -0.02(-0.41%)
Jun 03, 2016 5.887 5.912 5.863 5.897 885,976 -0.00(-0.08%)
Jun 02, 2016 5.882 5.902 5.819 5.902 1,985,137 -0.02(-0.33%)
Jun 01, 2016 5.839 5.936 5.839 5.921 877,510 +0.08(+1.42%)
May 31, 2016 5.907 5.907 5.824 5.839 2,334,789 -0.08(-1.31%)
May 27, 2016 5.907 5.916 5.916 5.916 845,423 +0.02(+0.33%)
May 26, 2016 5.916 5.921 5.868 5.897 902,420 +0.00(+0.08%)
May 25, 2016 5.868 5.902 5.829 5.892 1,112,936 +0.06(+1.00%)
May 24, 2016 5.814 5.843 5.780 5.834 1,923,979 +0.02(+0.42%)
May 23, 2016 5.819 5.819 5.780 5.809 512,850 -0.02(-0.42%)
May 20, 2016 5.790 5.834 5.790 5.834 536,619 +0.06(+1.10%)
May 19, 2016 5.775 5.805 5.737 5.771 454,905 -0.03(-0.59%)
May 18, 2016 5.756 5.848 5.741 5.805 1,563,076 +0.05(+0.84%)
May 17, 2016 5.814 5.819 5.746 5.756 638,498 -0.07(-1.17%)
May 16, 2016 5.800 5.839 5.771 5.824 555,111 +0.06(+1.10%)
May 13, 2016 5.785 5.829 5.751 5.761 636,895 -0.04(-0.75%)
May 12, 2016 5.819 5.853 5.766 5.805 737,437 +0.02(+0.34%)
May 11, 2016 5.805 5.830 5.780 5.785 546,118 -0.03(-0.50%)
May 10, 2016 5.805 5.805 5.790 5.814 1,224,008 -0.02(-0.33%)
May 09, 2016 5.771 5.853 5.771 5.834 1,231,614 +0.07(+1.27%)
May 06, 2016 5.673 5.773 5.664 5.761 1,247,457 +0.02(+0.34%)
May 05, 2016 5.756 5.790 5.733 5.741 1,122,329 -0.00(-0.08%)
May 04, 2016 5.737 5.761 5.707 5.746 955,035 -0.03(-0.59%)
May 03, 2016 5.800 5.848 5.756 5.780 1,007,079 -0.08(-1.33%)
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.