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 (%)
Apr 30, 2014 5.044 5.133 5.027 5.112 16,108,451 +0.04(+0.83%)
Apr 29, 2014 5.070 5.088 5.031 5.070 15,108,925 +0.03(+0.66%)
Apr 28, 2014 5.008 5.054 4.998 5.037 12,887,618 +0.04(+0.80%)
Apr 25, 2014 4.986 5.021 4.971 4.997 13,591,644 -0.00(-0.10%)
Apr 24, 2014 4.997 5.008 4.964 5.002 14,549,546 +0.02(+0.48%)
Apr 23, 2014 4.973 4.979 4.931 4.978 17,158,900 -0.01(-0.29%)
Apr 22, 2014 4.949 5.015 4.903 4.992 18,379,304 -0.00(-0.10%)
Apr 21, 2014 4.991 5.024 4.981 4.997 8,368,879 -0.04(-0.72%)
Apr 17, 2014 5.004 5.033 5.033 5.033 50,617,712 +0.03(+0.57%)
Apr 16, 2014 4.981 5.023 4.931 5.005 19,330,902 -0.04(-0.75%)
Apr 15, 2014 5.114 5.188 4.846 5.043 51,709,304 -0.25(-4.68%)
Apr 14, 2014 5.109 5.320 5.088 5.290 26,720,290 +0.23(+4.57%)
Apr 11, 2014 5.031 5.103 5.027 5.059 14,080,297 +0.04(+0.76%)
Apr 10, 2014 5.102 5.128 5.019 5.021 15,294,344 -0.13(-2.48%)
Apr 09, 2014 5.152 5.174 5.097 5.149 18,104,616 -0.08(-1.56%)
Apr 08, 2014 5.208 5.266 5.182 5.230 9,662,194 +0.03(+0.55%)
Apr 07, 2014 5.178 5.247 5.143 5.202 9,345,807 -0.01(-0.24%)
Apr 04, 2014 5.286 5.304 5.180 5.214 8,059,688 -0.04(-0.71%)
Apr 03, 2014 5.282 5.307 5.202 5.251 7,601,019 -0.05(-0.90%)
Apr 02, 2014 5.273 5.314 5.261 5.299 10,227,572 +0.04(+0.85%)
Apr 01, 2014 5.227 5.278 5.220 5.254 9,983,614 +0.10(+1.88%)
Mar 31, 2014 5.179 5.194 5.149 5.157 11,277,191 +0.02(+0.46%)
Mar 28, 2014 5.168 5.216 5.116 5.133 11,052,007 +0.03(+0.62%)
Mar 27, 2014 5.087 5.130 5.048 5.102 17,824,610 +0.00(+0.00%)
Mar 26, 2014 5.151 5.179 5.095 5.102 13,386,557 +0.02(+0.41%)
Mar 25, 2014 5.117 5.139 5.056 5.081 14,614,756 +0.01(+0.11%)
Mar 24, 2014 5.131 5.154 5.037 5.075 11,840,500 -0.05(-1.00%)
Mar 21, 2014 5.193 5.204 5.118 5.127 15,570,515 -0.07(-1.39%)
Mar 20, 2014 5.123 5.248 5.107 5.199 15,891,577 +0.07(+1.45%)
Mar 19, 2014 5.074 5.185 5.063 5.125 21,557,504 -0.10(-1.95%)
Mar 18, 2014 5.208 5.253 5.176 5.227 11,219,419 -0.01(-0.22%)
Mar 17, 2014 5.260 5.288 5.202 5.238 11,892,536 +0.01(+0.15%)
Mar 14, 2014 5.234 5.283 5.219 5.230 19,862,944 +0.04(+0.83%)
Mar 13, 2014 5.201 5.250 5.071 5.188 31,781,546 -0.14(-2.70%)
Mar 12, 2014 5.607 5.616 5.150 5.331 60,651,588 -0.34(-6.07%)
Mar 11, 2014 5.715 5.763 5.666 5.676 8,992,565 -0.00(-0.03%)
Mar 10, 2014 5.702 5.702 5.623 5.678 10,861,260 -0.07(-1.19%)
Mar 07, 2014 5.831 5.862 5.729 5.746 18,057,590 -0.25(-4.19%)
Mar 06, 2014 5.995 6.016 5.949 5.998 12,569,235 +0.05(+0.78%)
Mar 05, 2014 5.878 5.987 5.869 5.951 10,219,735 +0.06(+1.05%)
Mar 04, 2014 5.817 5.899 5.807 5.889 13,724,008 +0.18(+3.24%)
Mar 03, 2014 5.779 5.779 5.688 5.704 12,463,650 -0.17(-2.82%)
Feb 28, 2014 5.862 5.914 5.838 5.870 9,215,985 +0.00(+0.00%)
Feb 27, 2014 5.843 5.871 5.818 5.870 5,804,857 +0.04(+0.77%)
Feb 26, 2014 5.825 5.854 5.801 5.825 9,799,308 +0.04(+0.72%)
Feb 25, 2014 5.811 5.827 5.764 5.783 7,538,446 -0.03(-0.48%)
Feb 24, 2014 5.791 5.835 5.773 5.811 9,507,977 +0.02(+0.39%)
Feb 21, 2014 5.791 5.830 5.757 5.788 9,028,317 -0.00(-0.05%)
Feb 20, 2014 5.702 5.793 5.685 5.791 12,671,448 +0.09(+1.54%)
Feb 19, 2014 5.738 5.783 5.692 5.703 9,789,222 +0.00(+0.08%)
Feb 18, 2014 5.676 5.727 5.651 5.699 11,078,009 +0.05(+0.96%)
Feb 14, 2014 5.571 5.644 5.644 5.644 33,568,640 +0.09(+1.58%)
Feb 13, 2014 5.469 5.573 5.468 5.557 6,786,240 -0.01(-0.10%)
Feb 12, 2014 5.578 5.597 5.534 5.563 8,766,656 -0.01(-0.20%)
Feb 11, 2014 5.512 5.583 5.464 5.574 14,359,556 +0.10(+1.81%)
Feb 10, 2014 5.452 5.520 5.440 5.475 9,217,193 -0.01(-0.26%)
Feb 07, 2014 5.463 5.502 5.462 5.489 6,920,275 +0.01(+0.26%)
Feb 06, 2014 5.403 5.486 5.403 5.475 6,911,188 +0.09(+1.75%)
Feb 05, 2014 5.413 5.430 5.310 5.381 17,320,660 -0.05(-0.96%)
Feb 04, 2014 5.433 5.455 5.382 5.433 24,240,138 +0.05(+0.96%)
Feb 03, 2014 5.533 5.573 5.378 5.382 15,733,042 -0.19(-3.48%)
Jan 31, 2014 5.575 5.588 5.544 5.576 15,190,861 -0.06(-1.15%)
Jan 30, 2014 5.619 5.646 5.588 5.641 18,149,654 +0.09(+1.56%)
Jan 29, 2014 5.585 5.601 5.538 5.554 11,246,251 +0.03(+0.52%)
Jan 28, 2014 5.583 5.583 5.517 5.525 16,772,207 -0.01(-0.26%)
Jan 27, 2014 5.646 5.778 5.535 5.540 31,477,672 -0.13(-2.23%)
Jan 24, 2014 5.743 5.769 5.666 5.666 14,321,566 -0.16(-2.73%)
Jan 23, 2014 5.829 5.859 5.791 5.825 15,001,438 -0.03(-0.47%)
Jan 22, 2014 5.799 5.869 5.779 5.853 18,374,030 +0.09(+1.59%)
Jan 21, 2014 5.772 5.846 5.713 5.761 25,909,124 +0.02(+0.41%)
Jan 17, 2014 5.761 5.738 5.738 5.738 72,549,952 -0.04(-0.69%)
Jan 16, 2014 5.766 5.782 5.751 5.778 22,413,530 +0.07(+1.18%)
Jan 15, 2014 5.763 5.801 5.701 5.710 17,162,252 -0.05(-0.89%)
Jan 14, 2014 5.721 5.770 5.667 5.761 13,518,627 +0.11(+1.89%)
Jan 13, 2014 5.710 5.759 5.652 5.655 18,858,008 -0.01(-0.15%)
Jan 10, 2014 5.505 5.684 5.473 5.663 48,822,264 +0.32(+5.97%)
Jan 09, 2014 5.318 5.425 5.285 5.345 20,035,642 +0.04(+0.70%)
Jan 08, 2014 5.283 5.307 5.258 5.307 12,623,467 -0.03(-0.59%)
Jan 07, 2014 5.312 5.367 5.297 5.339 8,143,810 -0.02(-0.39%)
Jan 06, 2014 5.415 5.417 5.346 5.360 6,330,092 -0.08(-1.47%)
Jan 03, 2014 5.440 5.481 5.415 5.440 11,059,907 +0.15(+2.92%)
Jan 02, 2014 5.354 5.354 5.274 5.286 4,782,197 -0.10(-1.89%)
Dec 31, 2013 5.397 5.387 5.387 5.387 15,187,415 +0.01(+0.11%)
Dec 30, 2013 5.406 5.415 5.370 5.382 9,701,476 -0.16(-2.94%)
Dec 27, 2013 5.521 5.552 5.506 5.544 10,150,942 +0.07(+1.32%)
Dec 26, 2013 5.447 5.478 5.447 5.472 8,821,192 +0.03(+0.59%)
Dec 24, 2013 5.392 5.449 5.382 5.440 5,512,403 +0.03(+0.47%)
Dec 23, 2013 5.356 5.420 5.353 5.414 13,807,573 -0.01(-0.21%)
Dec 20, 2013 5.431 5.436 5.403 5.425 13,226,740 +0.04(+0.80%)
Dec 19, 2013 5.362 5.399 5.331 5.383 8,781,690 +0.03(+0.62%)
Dec 18, 2013 5.313 5.356 5.235 5.349 6,969,485 +0.03(+0.59%)
Dec 17, 2013 5.300 5.368 5.278 5.318 6,544,530 +0.02(+0.38%)
Dec 16, 2013 5.297 5.346 5.264 5.298 19,270,220 +0.12(+2.37%)
Dec 13, 2013 5.141 5.200 5.133 5.175 5,805,057 +0.05(+0.91%)
Dec 12, 2013 5.152 5.182 5.108 5.129 6,688,199 -0.04(-0.76%)
Dec 11, 2013 5.240 5.284 5.164 5.168 6,873,597 -0.07(-1.42%)
Dec 10, 2013 5.242 5.271 5.204 5.242 5,622,464 -0.01(-0.22%)
Dec 09, 2013 5.236 5.264 5.223 5.253 9,112,039 -0.03(-0.52%)
Dec 06, 2013 5.208 5.311 5.201 5.281 14,464,300 +0.15(+2.99%)
Dec 05, 2013 5.164 5.186 5.106 5.128 6,914,455 -0.05(-0.92%)
Dec 04, 2013 5.065 5.181 5.090 5.175 11,427,563 +0.11(+2.18%)
Dec 03, 2013 5.116 5.118 5.053 5.065 7,892,507 -0.03(-0.65%)
Dec 02, 2013 5.141 5.160 5.094 5.098 6,488,386 -0.04(-0.85%)
Nov 29, 2013 5.117 5.190 5.105 5.142 4,279,529 +0.08(+1.56%)
Nov 27, 2013 5.068 5.079 5.035 5.063 11,405,070 -0.04(-0.75%)
Nov 26, 2013 5.067 5.127 5.029 5.101 10,434,550 +0.03(+0.68%)
Nov 25, 2013 5.107 5.107 5.062 5.067 10,857,184 -0.07(-1.28%)
Nov 22, 2013 5.101 5.142 5.085 5.132 7,971,050 +0.04(+0.75%)
Nov 21, 2013 5.110 5.112 5.069 5.094 10,718,033 -0.08(-1.64%)
Nov 20, 2013 5.213 5.223 5.160 5.179 6,595,704 -0.05(-0.96%)
Nov 19, 2013 5.292 5.302 5.212 5.229 10,002,367 -0.04(-0.78%)
Nov 18, 2013 5.215 5.290 5.212 5.270 14,609,650 +0.07(+1.37%)
Nov 15, 2013 5.139 5.214 5.138 5.199 12,038,684 +0.06(+1.20%)
Nov 14, 2013 5.070 5.141 5.034 5.137 12,525,142 +0.05(+0.90%)
Nov 13, 2013 5.001 5.107 5.001 5.091 10,571,201 +0.07(+1.40%)
Nov 12, 2013 5.030 5.032 4.985 5.021 8,673,184 -0.05(-0.90%)
Nov 11, 2013 5.076 5.105 5.046 5.067 11,440,727 -0.04(-0.84%)
Nov 08, 2013 5.089 5.109 5.046 5.109 10,780,606 +0.00(+0.02%)
Nov 07, 2013 5.137 5.169 5.100 5.109 16,687,571 +0.01(+0.17%)
Nov 06, 2013 5.045 5.125 5.045 5.100 12,946,389 +0.06(+1.25%)
Nov 05, 2013 5.029 5.046 5.006 5.037 11,647,989 +0.05(+0.97%)
Nov 04, 2013 5.013 5.026 4.979 4.989 13,002,669 -0.02(-0.30%)
Nov 01, 2013 5.054 5.074 4.980 5.004 12,065,002 -0.05(-0.92%)
Oct 31, 2013 5.115 5.124 5.048 5.050 11,522,400 -0.06(-1.23%)
Oct 30, 2013 5.141 5.163 5.102 5.113 12,346,204 -0.04(-0.72%)
Oct 29, 2013 5.148 5.188 5.113 5.150 12,834,836 +0.02(+0.35%)
Oct 28, 2013 5.161 5.161 5.082 5.132 10,879,530 -0.01(-0.26%)
Oct 25, 2013 5.164 5.177 5.106 5.146 9,539,180 -0.02(-0.30%)
Oct 24, 2013 5.143 5.186 5.126 5.161 11,039,378 +0.00(+0.09%)
Oct 23, 2013 5.156 5.192 5.145 5.156 12,861,395 -0.05(-1.02%)
Oct 22, 2013 5.227 5.235 5.169 5.209 6,839,758 +0.02(+0.39%)
Oct 21, 2013 5.166 5.208 5.156 5.189 6,699,072 +0.04(+0.72%)
Oct 18, 2013 5.197 5.213 5.139 5.152 10,023,683 -0.01(-0.26%)
Oct 17, 2013 5.091 5.175 5.075 5.166 12,277,884 -0.02(-0.39%)
Oct 16, 2013 5.208 5.248 5.159 5.186 16,639,570 -0.03(-0.51%)
Oct 15, 2013 5.134 5.222 5.131 5.212 19,939,680 +0.05(+1.00%)
Oct 14, 2013 5.095 5.166 5.076 5.161 16,499,218 +0.11(+2.13%)
Oct 11, 2013 5.041 5.142 5.016 5.053 34,998,600 +0.30(+6.21%)
Oct 10, 2013 4.783 4.859 4.752 4.758 31,690,942 +0.06(+1.21%)
Oct 09, 2013 4.698 4.711 4.662 4.701 38,122,664 +0.13(+2.77%)
Oct 08, 2013 4.656 4.672 4.561 4.574 19,746,878 -0.10(-2.19%)
Oct 07, 2013 4.658 4.684 4.636 4.676 12,076,170 +0.00(+0.04%)
Oct 04, 2013 4.665 4.680 4.635 4.674 13,754,301 +0.02(+0.51%)
Oct 03, 2013 4.660 4.682 4.630 4.651 11,662,223 +0.02(+0.51%)
Oct 02, 2013 4.588 4.635 4.576 4.627 9,194,169 +0.02(+0.43%)
Oct 01, 2013 4.558 4.608 4.518 4.607 11,450,599 +0.05(+1.21%)
Sep 30, 2013 4.544 4.593 4.538 4.552 12,305,982 -0.05(-1.05%)
Sep 27, 2013 4.559 4.605 4.540 4.600 16,359,946 -0.01(-0.21%)
Sep 26, 2013 4.628 4.635 4.606 4.610 8,151,839 -0.01(-0.31%)
Sep 25, 2013 4.649 4.664 4.620 4.624 12,343,575 +0.02(+0.53%)
Sep 24, 2013 4.543 4.613 4.533 4.600 13,356,534 +0.01(+0.31%)
Sep 23, 2013 4.546 4.624 4.541 4.585 12,828,437 +0.05(+1.21%)
Sep 20, 2013 4.578 4.589 4.526 4.530 8,900,006 -0.06(-1.30%)
Sep 19, 2013 4.637 4.652 4.565 4.590 11,229,463 -0.05(-1.08%)
Sep 18, 2013 4.529 4.648 4.514 4.640 16,878,216 +0.08(+1.72%)
Sep 17, 2013 4.562 4.577 4.536 4.562 9,975,742 +0.01(+0.25%)
Sep 16, 2013 4.561 4.578 4.545 4.550 17,287,830 +0.01(+0.25%)
Sep 13, 2013 4.514 4.539 4.479 4.539 10,742,340 -0.03(-0.70%)
Sep 12, 2013 4.610 4.610 4.550 4.571 8,458,464 -0.05(-1.13%)
Sep 11, 2013 4.675 4.682 4.594 4.623 16,047,879 -0.05(-1.09%)
Sep 10, 2013 4.669 4.685 4.625 4.674 18,592,490 +0.18(+3.89%)
Sep 09, 2013 4.423 4.506 4.423 4.499 13,467,895 +0.09(+1.99%)
Sep 06, 2013 4.447 4.451 4.374 4.411 10,188,634 +0.05(+1.04%)
Sep 05, 2013 4.332 4.381 4.316 4.366 13,210,626 -0.05(-1.20%)
Sep 04, 2013 4.393 4.437 4.366 4.419 15,146,882 +0.12(+2.75%)
Sep 03, 2013 4.257 4.306 4.240 4.301 22,380,076 -0.09(-1.98%)
Aug 30, 2013 4.426 4.441 4.373 4.388 8,553,105 +0.02(+0.35%)
Aug 29, 2013 4.406 4.423 4.371 4.372 14,320,816 -0.02(-0.54%)
Aug 28, 2013 4.329 4.415 4.313 4.396 16,480,617 +0.00(+0.09%)
Aug 27, 2013 4.361 4.409 4.360 4.392 22,916,902 -0.11(-2.38%)
Aug 26, 2013 4.491 4.531 4.462 4.499 11,404,901 -0.01(-0.13%)
Aug 23, 2013 4.443 4.525 4.438 4.505 15,099,091 +0.07(+1.56%)
Aug 22, 2013 4.444 4.456 4.404 4.436 16,552,790 +0.04(+1.01%)
Aug 21, 2013 4.384 4.455 4.373 4.391 20,457,304 -0.10(-2.23%)
Aug 20, 2013 4.503 4.530 4.479 4.492 11,894,762 -0.02(-0.54%)
Aug 19, 2013 4.529 4.547 4.504 4.516 17,235,504 -0.06(-1.40%)
Aug 16, 2013 4.587 4.609 4.542 4.581 11,528,542 -0.05(-1.00%)
Aug 15, 2013 4.695 4.700 4.600 4.627 14,341,593 -0.11(-2.30%)
Aug 14, 2013 4.774 4.776 4.708 4.736 14,489,658 -0.03(-0.69%)
Aug 13, 2013 4.779 4.779 4.723 4.769 13,592,878 +0.08(+1.74%)
Aug 12, 2013 4.707 4.740 4.684 4.688 17,742,412 +0.00(+0.00%)
Aug 09, 2013 4.670 4.715 4.661 4.688 9,619,763 -0.01(-0.28%)
Aug 08, 2013 4.643 4.731 4.635 4.701 15,190,541 +0.11(+2.50%)
Aug 07, 2013 4.617 4.622 4.585 4.586 13,597,317 -0.06(-1.22%)
Aug 06, 2013 4.675 4.680 4.613 4.643 16,288,492 -0.06(-1.31%)
Aug 05, 2013 4.690 4.719 4.668 4.705 11,273,693 +0.00(+0.04%)
Aug 02, 2013 4.710 4.733 4.679 4.703 9,631,822 -0.01(-0.24%)
Aug 01, 2013 4.707 4.749 4.700 4.714 18,576,468 +0.01(+0.28%)
Jul 31, 2013 4.650 4.735 4.636 4.701 18,282,316 -0.00(-0.04%)
Jul 30, 2013 4.700 4.726 4.688 4.703 13,453,310 -0.01(-0.18%)
Jul 29, 2013 4.668 4.724 4.655 4.711 13,486,400 -0.01(-0.12%)
Jul 26, 2013 4.684 4.717 4.683 4.717 10,746,694 -0.01(-0.20%)
Jul 25, 2013 4.699 4.762 4.669 4.726 22,942,394 +0.04(+0.79%)
Jul 24, 2013 4.671 4.696 4.647 4.689 16,621,369 +0.08(+1.74%)
Jul 23, 2013 4.613 4.643 4.604 4.609 16,279,171 -0.03(-0.63%)
Jul 22, 2013 4.535 4.665 4.534 4.638 26,476,694 +0.12(+2.68%)
Jul 19, 2013 4.485 4.540 4.485 4.517 13,925,871 +0.01(+0.29%)
Jul 18, 2013 4.466 4.529 4.462 4.504 16,332,806 +0.08(+1.71%)
Jul 17, 2013 4.392 4.447 4.391 4.428 8,826,829 +0.04(+0.82%)
Jul 16, 2013 4.368 4.421 4.329 4.392 12,430,902 +0.01(+0.26%)
Jul 15, 2013 4.337 4.394 4.293 4.381 16,523,399 +0.01(+0.28%)
Jul 12, 2013 4.496 4.533 4.333 4.369 60,623,196 +0.20(+4.84%)
Jul 11, 2013 4.038 4.179 4.021 4.167 31,961,930 +0.14(+3.43%)
Jul 10, 2013 3.988 4.038 3.976 4.029 24,883,122 +0.04(+1.12%)
Jul 09, 2013 3.894 3.992 3.890 3.984 21,211,694 +0.05(+1.35%)
Jul 08, 2013 3.878 3.937 3.875 3.931 15,473,248 +0.04(+1.02%)
Jul 05, 2013 3.857 3.908 3.856 3.892 13,560,707 +0.06(+1.46%)
Jul 03, 2013 3.795 3.857 3.785 3.836 10,406,652 +0.00(+0.07%)
Jul 02, 2013 3.843 3.904 3.824 3.833 12,783,637 -0.05(-1.27%)
Jul 01, 2013 3.875 3.943 3.852 3.882 20,931,344 -0.02(-0.39%)
Jun 28, 2013 3.866 3.946 3.852 3.897 20,047,542 -0.02(-0.48%)
Jun 27, 2013 3.895 3.935 3.845 3.916 14,549,022 +0.11(+2.81%)
Jun 26, 2013 3.792 3.853 3.792 3.809 19,786,108 -0.00(-0.02%)
Jun 25, 2013 3.763 3.819 3.759 3.810 18,010,726 +0.10(+2.70%)
Jun 24, 2013 3.743 3.743 3.682 3.710 21,836,812 -0.09(-2.32%)
Jun 21, 2013 3.834 3.843 3.776 3.798 16,059,557 +0.03(+0.85%)
Jun 20, 2013 3.804 3.835 3.739 3.766 18,644,932 -0.11(-2.78%)
Jun 19, 2013 3.931 3.957 3.874 3.874 11,177,783 -0.06(-1.54%)
Jun 18, 2013 3.957 3.973 3.925 3.934 16,131,529 -0.06(-1.59%)
Jun 17, 2013 3.966 4.021 3.965 3.998 21,971,614 +0.02(+0.48%)
Jun 14, 2013 3.949 4.012 3.941 3.979 24,402,708 +0.04(+0.91%)
Jun 13, 2013 3.907 3.956 3.894 3.943 15,846,771 -0.01(-0.26%)
Jun 12, 2013 4.001 4.001 3.927 3.953 16,832,062 -0.08(-1.95%)
Jun 11, 2013 4.008 4.050 3.984 4.032 15,857,350 -0.05(-1.23%)
Jun 10, 2013 4.081 4.104 4.060 4.082 16,525,396 +0.01(+0.19%)
Jun 07, 2013 4.063 4.107 4.033 4.074 15,064,532 +0.03(+0.80%)
Jun 06, 2013 4.025 4.054 4.009 4.042 9,489,876 +0.01(+0.16%)
Jun 05, 2013 4.085 4.095 4.015 4.036 13,349,760 -0.10(-2.36%)
Jun 04, 2013 4.144 4.171 4.116 4.133 13,839,558 +0.02(+0.58%)
Jun 03, 2013 4.163 4.218 4.083 4.109 36,405,112 +0.16(+4.02%)
May 31, 2013 4.031 4.038 3.950 3.950 20,044,626 +0.00(+0.07%)
May 30, 2013 3.924 4.011 3.924 3.948 10,688,673 +0.03(+0.65%)
May 29, 2013 3.911 3.945 3.885 3.922 15,467,446 -0.10(-2.47%)
May 28, 2013 4.011 4.047 3.991 4.021 14,868,127 +0.07(+1.67%)
May 24, 2013 3.986 3.991 3.939 3.955 9,534,433 -0.06(-1.55%)
May 23, 2013 4.037 4.039 3.976 4.018 15,878,033 -0.06(-1.39%)
May 22, 2013 4.091 4.116 4.052 4.074 21,519,408 -0.05(-1.10%)
May 21, 2013 4.116 4.160 4.090 4.120 19,412,650 +0.04(+0.97%)
May 20, 2013 4.093 4.097 4.045 4.080 13,860,060 -0.02(-0.55%)
May 17, 2013 4.069 4.116 4.043 4.103 13,575,260 +0.06(+1.50%)
May 16, 2013 4.009 4.077 4.009 4.042 12,269,975 +0.02(+0.59%)
May 15, 2013 4.072 4.088 4.005 4.019 15,328,999 -0.03(-0.77%)
May 13, 2013 4.050 4.081 4.017 4.050 13,475,578 -0.01(-0.16%)
May 10, 2013 4.098 4.107 4.028 4.056 18,696,348 -0.04(-0.92%)
May 09, 2013 4.121 4.126 4.085 4.094 11,279,135 -0.05(-1.26%)
May 08, 2013 4.136 4.154 4.090 4.146 19,772,148 -0.01(-0.30%)
May 07, 2013 4.088 4.174 4.075 4.159 28,255,458 +0.07(+1.74%)
May 06, 2013 4.094 4.114 4.068 4.088 11,610,416 -0.02(-0.44%)
May 03, 2013 4.059 4.111 4.028 4.106 21,078,056 +0.08(+1.93%)
May 02, 2013 3.984 4.037 3.981 4.028 31,086,138 +0.10(+2.48%)
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.