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

Sify Techs Ltd ADR (NQ: SIFY )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.181 1.218 1.115 1.143 100,309 -0.04(-3.45%)
Apr 28, 2016 1.268 1.275 1.184 1.184 27,966 -0.03(-2.09%)
Apr 27, 2016 1.247 1.278 1.152 1.209 51,688 -0.05(-3.76%)
Apr 26, 2016 1.256 1.275 1.237 1.256 27,201 -0.02(-1.61%)
Apr 25, 2016 1.275 1.322 1.247 1.277 18,360 +0.00(+0.13%)
Apr 22, 2016 1.322 1.332 1.266 1.275 140,609 -0.01(-0.73%)
Apr 21, 2016 1.303 1.303 1.256 1.284 55,082 -0.01(-0.72%)
Apr 20, 2016 1.275 1.369 1.247 1.294 152,843 +0.03(+2.23%)
Apr 19, 2016 1.218 1.284 1.209 1.266 107,951 +0.06(+5.05%)
Apr 18, 2016 1.143 1.218 1.143 1.205 102,423 +0.05(+4.11%)
Apr 15, 2016 1.190 1.190 1.157 1.157 23,574 -0.03(-2.76%)
Apr 14, 2016 1.190 1.190 1.171 1.190 38,133 +0.00(+0.00%)
Apr 13, 2016 1.199 1.199 1.152 1.190 10,487 +0.01(+0.80%)
Apr 12, 2016 1.181 1.190 1.152 1.181 19,830 +0.00(+0.00%)
Apr 11, 2016 1.181 1.181 1.171 1.181 16,529 +0.01(+0.81%)
Apr 08, 2016 1.171 1.181 1.162 1.171 12,197 +0.02(+1.64%)
Apr 07, 2016 1.181 1.181 1.152 1.152 23,823 -0.04(-3.17%)
Apr 06, 2016 1.162 1.190 1.162 1.190 25,208 +0.05(+4.13%)
Apr 05, 2016 1.162 1.199 1.143 1.143 41,789 -0.04(-3.20%)
Apr 04, 2016 1.160 1.190 1.152 1.181 4,850 +0.01(+0.80%)
Apr 01, 2016 1.190 1.199 1.171 1.171 11,027 -0.03(-2.35%)
Mar 31, 2016 1.181 1.209 1.171 1.199 12,376 +0.02(+1.60%)
Mar 30, 2016 1.227 1.256 1.162 1.181 71,078 -0.02(-1.57%)
Mar 29, 2016 1.162 1.223 1.162 1.199 60,877 +0.04(+3.24%)
Mar 28, 2016 1.190 1.190 1.143 1.162 14,856 -0.04(-3.14%)
Mar 24, 2016 1.171 1.199 1.199 1.199 58,660 +0.03(+2.18%)
Mar 23, 2016 1.199 1.216 1.152 1.174 41,863 +0.00(+0.23%)
Mar 22, 2016 1.152 1.199 1.152 1.171 29,293 -0.01(-0.80%)
Mar 21, 2016 1.171 1.181 1.124 1.181 89,996 +0.05(+4.17%)
Mar 18, 2016 1.190 1.218 1.133 1.133 92,668 -0.05(-3.99%)
Mar 17, 2016 1.129 1.199 1.129 1.180 131,895 +0.07(+5.92%)
Mar 16, 2016 1.105 1.124 1.077 1.114 58,828 +0.03(+2.61%)
Mar 15, 2016 1.053 1.133 1.053 1.086 194,678 +0.04(+3.60%)
Mar 14, 2016 0.9822 1.077 0.9821 1.048 195,788 +0.07(+7.25%)
Mar 11, 2016 0.9633 0.9822 0.9633 0.9775 19,177 +0.00(+0.39%)
Mar 10, 2016 0.9728 0.9822 0.9728 0.9737 6,641 +0.01(+0.59%)
Mar 09, 2016 0.9633 0.9728 0.9633 0.9680 3,290 +0.00(+0.49%)
Mar 08, 2016 0.9539 0.9822 0.9350 0.9633 8,070 +0.01(+0.99%)
Mar 07, 2016 0.9822 0.9822 0.9444 0.9539 37,769 +0.00(+0.00%)
Mar 04, 2016 0.9539 0.9857 0.9446 0.9539 34,246 -0.03(-2.88%)
Mar 03, 2016 0.9444 0.9916 0.9444 0.9822 36,520 +0.01(+0.97%)
Mar 02, 2016 0.9445 0.9879 0.9444 0.9728 17,089 +0.02(+1.86%)
Mar 01, 2016 0.9728 0.9728 0.9350 0.9550 26,706 +0.02(+2.14%)
Feb 29, 2016 0.9444 0.9633 0.9350 0.9350 24,137 -0.01(-1.00%)
Feb 26, 2016 0.9943 0.9943 0.9444 0.9444 13,084 -0.03(-2.92%)
Feb 25, 2016 1.011 1.011 0.9633 0.9728 15,244 -0.02(-1.90%)
Feb 24, 2016 0.9533 1.011 0.9524 0.9916 22,377 +0.03(+2.94%)
Feb 23, 2016 1.020 1.020 0.9633 0.9633 12,441 +0.01(+0.99%)
Feb 22, 2016 0.9633 0.9916 0.9351 0.9539 36,845 -0.03(-2.88%)
Feb 19, 2016 0.9916 1.014 0.9728 0.9822 9,942 -0.02(-1.89%)
Feb 18, 2016 1.020 1.020 0.9539 1.001 30,212 +0.01(+0.95%)
Feb 17, 2016 0.9723 1.020 0.9444 0.9916 91,598 +0.04(+3.96%)
Feb 16, 2016 0.9255 0.9728 0.9255 0.9539 27,146 +0.00(+0.00%)
Feb 12, 2016 0.9255 0.9539 0.9539 0.9539 10,800 +0.03(+3.05%)
Feb 11, 2016 0.9255 0.9633 0.9255 0.9256 52,938 +0.00(+0.01%)
Feb 10, 2016 0.9444 0.9554 0.9066 0.9255 53,576 -0.02(-2.00%)
Feb 09, 2016 0.9728 0.9728 0.9255 0.9444 11,060 -0.03(-2.91%)
Feb 08, 2016 0.9822 0.9916 0.9255 0.9728 19,452 +0.04(+4.04%)
Feb 05, 2016 0.9723 0.9727 0.9255 0.9350 9,760 -0.01(-1.00%)
Feb 04, 2016 0.9444 0.9915 0.9376 0.9444 19,565 -0.01(-1.00%)
Feb 03, 2016 1.009 1.020 0.9066 0.9540 44,103 -0.04(-3.80%)
Feb 02, 2016 1.020 1.035 0.9850 0.9916 25,285 -0.04(-4.11%)
Feb 01, 2016 0.9822 1.039 0.9539 1.034 25,322 +0.04(+4.29%)
Jan 29, 2016 0.9539 1.001 0.9539 0.9916 31,879 +0.01(+0.96%)
Jan 28, 2016 0.9822 0.9822 0.9728 0.9822 10,524 +0.01(+0.60%)
Jan 27, 2016 0.9728 0.9822 0.9601 0.9763 12,384 -0.01(-0.60%)
Jan 26, 2016 0.9633 0.9822 0.9539 0.9822 15,720 +0.03(+2.97%)
Jan 25, 2016 0.9444 0.9633 0.9255 0.9539 19,249 +0.01(+1.00%)
Jan 22, 2016 0.9350 0.9728 0.8783 0.9444 83,153 -0.01(-0.99%)
Jan 21, 2016 0.9350 0.9539 0.9066 0.9539 37,355 +0.07(+7.45%)
Jan 20, 2016 0.8972 0.9569 0.8972 0.8878 103,116 -0.05(-5.72%)
Jan 19, 2016 0.9255 0.9633 0.8972 0.9416 97,322 -0.00(-0.29%)
Jan 15, 2016 0.9728 0.9443 0.9443 0.9443 59,083 -0.02(-1.97%)
Jan 14, 2016 0.8972 0.9728 0.8972 0.9633 35,052 +0.06(+6.26%)
Jan 13, 2016 0.9350 0.9728 0.8972 0.9065 33,914 -0.03(-2.84%)
Jan 12, 2016 0.9066 0.9822 0.9065 0.9331 11,762 +0.02(+2.09%)
Jan 11, 2016 0.9255 0.9728 0.8972 0.9140 51,794 -0.01(-1.24%)
Jan 08, 2016 0.9879 0.9879 0.9255 0.9255 72,404 -0.04(-3.92%)
Jan 07, 2016 0.9728 1.011 0.9539 0.9633 68,688 -0.05(-4.67%)
Jan 06, 2016 0.9916 1.114 0.9539 1.011 246,980 +0.06(+5.94%)
Jan 05, 2016 0.9444 0.9633 0.9380 0.9539 15,732 +0.04(+4.92%)
Jan 04, 2016 0.9209 0.9350 0.8972 0.9091 52,186 -0.02(-2.27%)
Dec 31, 2015 0.9255 0.9303 0.9303 0.9303 105,990 +0.00(+0.51%)
Dec 30, 2015 0.9633 0.9633 0.9255 0.9255 93,227 -0.02(-2.00%)
Dec 29, 2015 0.9444 0.9633 0.9444 0.9444 95,785 -0.02(-1.96%)
Dec 28, 2015 0.9633 0.9728 0.9444 0.9633 48,814 +0.00(+0.00%)
Dec 24, 2015 0.9539 0.9633 0.9633 0.9633 27,424 +0.00(+0.16%)
Dec 23, 2015 0.9539 0.9822 0.9539 0.9618 38,394 +0.01(+0.83%)
Dec 22, 2015 0.9350 1.001 0.9350 0.9539 50,646 +0.01(+1.00%)
Dec 21, 2015 0.9728 0.9916 0.9444 0.9444 38,668 -0.05(-4.76%)
Dec 18, 2015 0.9916 1.020 0.9822 0.9916 17,821 +0.00(+0.00%)
Dec 17, 2015 0.9792 0.9916 0.9566 0.9916 52,477 +0.03(+2.94%)
Dec 16, 2015 0.9633 0.9899 0.9444 0.9633 53,276 +0.01(+0.99%)
Dec 15, 2015 0.9822 1.001 0.9444 0.9539 40,965 -0.03(-3.52%)
Dec 14, 2015 0.9822 0.9916 0.9633 0.9886 66,004 -0.00(-0.30%)
Dec 11, 2015 0.9916 1.029 0.9727 0.9915 48,620 -0.00(-0.01%)
Dec 10, 2015 1.001 1.048 0.9916 0.9916 32,094 -0.02(-1.87%)
Dec 09, 2015 1.048 1.048 0.9916 1.011 44,204 +0.02(+1.80%)
Dec 08, 2015 1.011 1.048 0.9916 0.9927 24,322 -0.02(-1.77%)
Dec 07, 2015 1.067 1.083 1.011 1.011 64,955 -0.06(-5.31%)
Dec 04, 2015 1.091 1.096 1.067 1.067 21,653 -0.03(-2.37%)
Dec 03, 2015 1.077 1.105 1.075 1.093 29,374 +0.02(+1.61%)
Dec 02, 2015 1.067 1.105 1.067 1.076 8,797 +0.01(+0.80%)
Dec 01, 2015 1.096 1.105 1.067 1.067 15,066 -0.04(-3.42%)
Nov 30, 2015 1.105 1.124 1.105 1.105 22,694 +0.00(+0.00%)
Nov 27, 2015 1.105 1.114 1.105 1.105 10,567 -0.01(-0.85%)
Nov 25, 2015 1.114 1.114 1.114 1.114 11,647 -0.01(-0.84%)
Nov 24, 2015 1.105 1.124 1.105 1.124 8,776 +0.00(+0.32%)
Nov 23, 2015 1.105 1.124 1.105 1.120 15,957 +0.01(+0.52%)
Nov 20, 2015 1.105 1.133 1.105 1.114 6,865 -0.01(-0.84%)
Nov 19, 2015 1.105 1.130 1.105 1.124 12,285 +0.00(+0.15%)
Nov 18, 2015 1.105 1.133 1.105 1.122 16,761 +0.00(+0.20%)
Nov 17, 2015 1.105 1.133 1.105 1.120 17,931 -0.01(-1.18%)
Nov 16, 2015 1.124 1.133 1.115 1.133 9,586 +0.03(+2.56%)
Nov 13, 2015 1.108 1.114 1.086 1.105 12,794 +0.04(+3.54%)
Nov 12, 2015 1.096 1.114 1.058 1.067 39,541 -0.04(-3.42%)
Nov 11, 2015 1.096 1.124 1.058 1.105 17,607 -0.02(-1.68%)
Nov 10, 2015 1.096 1.133 1.058 1.124 45,401 +0.04(+3.48%)
Nov 09, 2015 1.190 1.190 1.086 1.086 77,342 -0.07(-5.74%)
Nov 06, 2015 1.190 1.209 1.143 1.152 15,394 -0.03(-2.35%)
Nov 05, 2015 1.228 1.152 1.143 1.180 28,130 +0.03(+2.39%)
Nov 04, 2015 1.224 1.294 1.152 1.152 174,710 -0.06(-4.68%)
Nov 03, 2015 1.209 1.228 1.209 1.209 34,667 +0.00(+0.00%)
Nov 02, 2015 1.162 1.209 1.162 1.209 6,472 +0.05(+4.06%)
Oct 30, 2015 1.181 1.209 1.152 1.162 10,781 -0.05(-3.91%)
Oct 29, 2015 1.218 1.228 1.181 1.209 18,036 +0.05(+4.06%)
Oct 28, 2015 1.190 1.228 1.162 1.162 23,413 -0.03(-2.29%)
Oct 27, 2015 1.152 1.237 1.152 1.189 21,800 +0.01(+0.70%)
Oct 26, 2015 1.162 1.228 1.162 1.181 24,987 +0.01(+0.81%)
Oct 23, 2015 1.201 1.201 1.162 1.171 25,245 +0.00(+0.00%)
Oct 22, 2015 1.190 1.275 1.171 1.171 28,947 -0.03(-2.36%)
Oct 21, 2015 1.237 1.303 1.190 1.199 131,386 -0.04(-3.05%)
Oct 20, 2015 1.171 1.303 1.152 1.237 530,647 +0.09(+8.26%)
Oct 19, 2015 1.124 1.162 1.096 1.143 22,245 +0.02(+1.43%)
Oct 16, 2015 1.152 1.162 1.105 1.127 29,983 +0.02(+1.97%)
Oct 15, 2015 1.133 1.152 1.105 1.105 18,980 +0.03(+2.63%)
Oct 14, 2015 1.152 1.181 1.067 1.077 39,420 -0.05(-4.20%)
Oct 13, 2015 1.058 1.152 1.058 1.124 46,434 +0.01(+0.85%)
Oct 12, 2015 1.077 1.133 1.058 1.114 19,403 +0.06(+5.36%)
Oct 09, 2015 1.077 1.114 1.048 1.058 26,979 +0.01(+0.90%)
Oct 08, 2015 1.039 1.114 1.039 1.048 44,746 +0.00(+0.00%)
Oct 07, 2015 1.011 1.105 1.011 1.048 38,276 +0.04(+3.74%)
Oct 06, 2015 1.067 1.114 1.011 1.011 59,468 -0.02(-1.84%)
Oct 05, 2015 1.048 1.105 1.029 1.029 28,792 -0.04(-3.54%)
Oct 02, 2015 0.9586 1.083 0.8972 1.067 131,148 +0.12(+13.00%)
Oct 01, 2015 0.9728 0.9916 0.9444 0.9444 93,309 -0.05(-4.76%)
Sep 30, 2015 1.048 1.075 1.001 0.9916 60,603 -0.08(-7.89%)
Sep 29, 2015 1.077 1.086 1.058 1.077 31,588 +0.02(+1.79%)
Sep 28, 2015 1.077 1.086 1.058 1.058 34,734 -0.03(-2.52%)
Sep 25, 2015 1.133 1.133 1.077 1.085 12,492 -0.02(-1.79%)
Sep 24, 2015 1.105 1.146 1.077 1.105 29,835 +0.01(+0.86%)
Sep 23, 2015 1.114 1.152 1.096 1.096 14,253 +0.00(+0.00%)
Sep 22, 2015 1.133 1.133 1.086 1.096 36,210 -0.08(-6.44%)
Sep 21, 2015 1.190 1.190 1.143 1.171 4,074 +0.03(+2.47%)
Sep 18, 2015 1.199 1.202 1.143 1.143 20,712 -0.07(-5.47%)
Sep 17, 2015 1.209 1.209 1.124 1.209 44,050 +0.02(+1.59%)
Sep 16, 2015 1.124 1.194 1.124 1.190 4,938 +0.07(+5.88%)
Sep 15, 2015 1.110 1.133 1.105 1.124 4,137 +0.01(+0.59%)
Sep 14, 2015 1.114 1.133 1.096 1.117 17,519 -0.02(-1.42%)
Sep 11, 2015 1.133 1.143 1.086 1.133 26,341 +0.02(+1.70%)
Sep 10, 2015 1.133 1.143 1.086 1.114 40,379 -0.03(-2.48%)
Sep 09, 2015 1.171 1.218 1.143 1.143 24,482 -0.03(-2.42%)
Sep 08, 2015 1.143 1.202 1.143 1.171 21,261 +0.02(+1.64%)
Sep 04, 2015 1.143 1.152 1.152 1.152 8,682 -0.01(-0.80%)
Sep 03, 2015 1.171 1.181 1.152 1.162 17,535 -0.00(-0.01%)
Sep 02, 2015 1.237 1.237 1.143 1.162 23,334 -0.03(-2.38%)
Sep 01, 2015 1.191 1.228 1.190 1.190 19,512 -0.06(-4.55%)
Aug 31, 2015 1.190 1.322 1.143 1.247 232,499 +0.07(+5.60%)
Aug 28, 2015 1.209 1.218 1.162 1.181 43,622 +0.01(+0.81%)
Aug 27, 2015 1.086 1.190 1.086 1.171 58,102 +0.08(+6.90%)
Aug 26, 2015 1.133 1.133 1.067 1.096 56,164 -0.04(-3.33%)
Aug 25, 2015 1.114 1.146 1.082 1.133 41,657 +0.02(+1.70%)
Aug 24, 2015 1.105 1.133 1.029 1.114 89,236 -0.02(-1.67%)
Aug 21, 2015 1.152 1.201 1.133 1.133 43,971 -0.05(-4.00%)
Aug 20, 2015 1.199 1.204 1.152 1.181 69,470 -0.04(-3.11%)
Aug 19, 2015 1.199 1.228 1.199 1.218 12,170 +0.02(+1.58%)
Aug 18, 2015 1.218 1.218 1.181 1.199 13,925 -0.01(-0.78%)
Aug 17, 2015 1.199 1.248 1.181 1.209 15,264 +0.02(+1.59%)
Aug 14, 2015 1.209 1.247 1.190 1.190 14,587 -0.05(-3.82%)
Aug 13, 2015 1.252 1.294 1.228 1.237 30,106 +0.00(+0.00%)
Aug 12, 2015 1.209 1.294 1.191 1.237 77,307 +0.03(+2.34%)
Aug 11, 2015 1.228 1.228 1.185 1.209 27,394 -0.01(-0.90%)
Aug 10, 2015 1.218 1.228 1.190 1.220 43,244 +0.00(+0.12%)
Aug 07, 2015 1.228 1.262 1.181 1.218 112,907 -0.03(-2.27%)
Aug 06, 2015 1.275 1.298 1.237 1.247 34,843 -0.01(-0.75%)
Aug 05, 2015 1.294 1.305 1.249 1.256 26,147 -0.03(-2.21%)
Aug 04, 2015 1.266 1.284 1.266 1.284 17,800 +0.02(+1.49%)
Aug 03, 2015 1.294 1.322 1.266 1.266 41,499 -0.05(-3.60%)
Jul 31, 2015 1.266 1.322 1.266 1.313 54,510 +0.03(+2.21%)
Jul 30, 2015 1.332 1.332 1.266 1.284 51,840 -0.01(-0.73%)
Jul 29, 2015 1.332 1.332 1.275 1.294 20,674 +0.01(+0.74%)
Jul 28, 2015 1.284 1.322 1.284 1.284 31,898 +0.00(+0.00%)
Jul 27, 2015 1.341 1.341 1.266 1.284 75,270 -0.06(-4.23%)
Jul 24, 2015 1.350 1.350 1.294 1.341 141,238 -0.01(-0.69%)
Jul 23, 2015 1.417 1.426 1.322 1.350 33,197 -0.02(-1.39%)
Jul 22, 2015 1.473 1.539 1.369 1.369 122,953 -0.16(-10.49%)
Jul 21, 2015 1.464 1.568 1.464 1.530 49,160 +0.07(+4.52%)
Jul 20, 2015 1.464 1.530 1.418 1.464 56,401 -0.03(-1.90%)
Jul 17, 2015 1.511 1.528 1.473 1.492 43,532 -0.01(-0.63%)
Jul 16, 2015 1.464 1.530 1.464 1.502 27,382 +0.02(+1.27%)
Jul 15, 2015 1.502 1.543 1.454 1.483 45,365 +0.00(+0.00%)
Jul 14, 2015 1.351 1.502 1.351 1.483 106,508 +0.08(+6.08%)
Jul 13, 2015 1.322 1.398 1.322 1.398 13,395 +0.06(+4.22%)
Jul 10, 2015 1.407 1.407 1.322 1.341 41,385 -0.03(-2.07%)
Jul 09, 2015 1.341 1.379 1.341 1.369 25,157 +0.02(+1.40%)
Jul 08, 2015 1.341 1.369 1.327 1.351 38,920 +0.00(+0.00%)
Jul 07, 2015 1.379 1.398 1.341 1.351 38,572 -0.05(-3.38%)
Jul 06, 2015 1.417 1.417 1.369 1.398 33,153 -0.01(-0.67%)
Jul 02, 2015 1.464 1.407 1.407 1.407 26,894 -0.02(-1.73%)
Jul 01, 2015 1.438 1.464 1.407 1.432 5,449 +0.02(+1.08%)
Jun 30, 2015 1.454 1.464 1.407 1.417 12,875 -0.05(-3.33%)
Jun 29, 2015 1.483 1.537 1.464 1.465 58,139 -0.05(-3.03%)
Jun 26, 2015 1.539 1.568 1.511 1.511 120,666 -0.02(-1.23%)
Jun 25, 2015 1.502 1.549 1.464 1.530 148,101 +0.05(+3.18%)
Jun 24, 2015 1.436 1.483 1.436 1.483 56,330 +0.06(+3.97%)
Jun 23, 2015 1.398 1.454 1.379 1.426 32,520 +0.01(+0.67%)
Jun 22, 2015 1.379 1.448 1.379 1.417 17,117 -0.02(-1.32%)
Jun 19, 2015 1.445 1.445 1.369 1.436 28,611 +0.02(+1.33%)
Jun 18, 2015 1.436 1.436 1.417 1.417 13,470 +0.01(+0.68%)
Jun 17, 2015 1.426 1.464 1.407 1.407 79,455 +0.01(+0.68%)
Jun 16, 2015 1.341 1.464 1.322 1.398 127,446 +0.08(+5.71%)
Jun 15, 2015 1.322 1.360 1.313 1.322 24,080 +0.00(+0.00%)
Jun 12, 2015 1.351 1.379 1.275 1.322 39,811 -0.05(-3.45%)
Jun 11, 2015 1.351 1.436 1.351 1.369 93,606 +0.00(+0.00%)
Jun 10, 2015 1.369 1.388 1.351 1.369 16,477 +0.02(+1.29%)
Jun 09, 2015 1.388 1.388 1.346 1.352 40,097 -0.03(-1.95%)
Jun 08, 2015 1.369 1.388 1.354 1.379 28,728 +0.03(+2.10%)
Jun 05, 2015 1.313 1.379 1.313 1.351 13,745 +0.02(+1.38%)
Jun 04, 2015 1.369 1.388 1.322 1.332 46,610 -0.04(-2.73%)
Jun 03, 2015 1.322 1.417 1.322 1.369 126,392 +0.05(+4.17%)
Jun 02, 2015 1.284 1.342 1.284 1.315 38,332 +0.01(+0.87%)
Jun 01, 2015 1.284 1.313 1.284 1.303 15,675 +0.02(+1.47%)
May 29, 2015 1.294 1.322 1.284 1.284 12,104 -0.03(-2.16%)
May 28, 2015 1.284 1.313 1.266 1.313 17,928 +0.00(+0.29%)
May 27, 2015 1.294 1.322 1.294 1.309 41,139 -0.00(-0.29%)
May 26, 2015 1.322 1.330 1.304 1.313 24,617 -0.01(-0.71%)
May 22, 2015 1.303 1.322 1.322 1.322 7,835 +0.01(+0.72%)
May 21, 2015 1.303 1.322 1.275 1.313 43,135 -0.01(-0.71%)
May 20, 2015 1.266 1.322 1.266 1.322 34,088 +0.04(+2.94%)
May 19, 2015 1.317 1.322 1.266 1.284 27,782 -0.01(-0.73%)
May 18, 2015 1.303 1.351 1.294 1.294 12,634 -0.04(-2.84%)
May 15, 2015 1.293 1.332 1.292 1.332 49,315 +0.03(+2.17%)
May 14, 2015 1.256 1.313 1.256 1.303 19,342 +0.03(+2.65%)
May 13, 2015 1.251 1.307 1.251 1.270 79,983 +0.04(+3.03%)
May 12, 2015 1.251 1.298 1.232 1.232 169,119 -0.06(-4.35%)
May 11, 2015 1.307 1.326 1.288 1.288 38,830 -0.02(-1.43%)
May 08, 2015 1.341 1.344 1.298 1.307 16,732 -0.02(-1.41%)
May 07, 2015 1.333 1.340 1.298 1.326 34,232 -0.02(-1.39%)
May 06, 2015 1.344 1.354 1.328 1.344 13,649 +0.02(+1.41%)
May 05, 2015 1.335 1.335 1.307 1.326 31,852 +0.01(+0.71%)
May 04, 2015 1.307 1.344 1.307 1.316 32,595 +0.00(+0.00%)
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.