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

Sify Techs Ltd ADR (NQ: SIFY )

0.3749 -0.0160 (-4.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2016 1.071 1.099 1.071 1.081 35,019 -0.02(-2.15%)
May 27, 2016 1.100 1.104 1.104 1.104 29,699 -0.00(-0.02%)
May 26, 2016 1.100 1.109 1.081 1.104 33,304 +0.00(+0.43%)
May 25, 2016 1.100 1.100 1.090 1.100 14,781 +0.01(+1.00%)
May 24, 2016 1.082 1.095 1.076 1.089 11,697 +0.01(+1.19%)
May 23, 2016 1.104 1.114 1.066 1.076 9,171 -0.04(-3.39%)
May 20, 2016 1.066 1.114 1.059 1.114 33,093 +0.07(+6.31%)
May 19, 2016 1.038 1.038 1.038 1.048 6,816 -0.00(-0.01%)
May 18, 2016 1.038 1.114 1.038 1.048 6,864 +0.00(+0.01%)
May 17, 2016 1.057 1.104 1.029 1.048 67,860 +0.01(+0.91%)
May 16, 2016 1.048 1.057 1.029 1.038 53,197 +0.00(+0.00%)
May 13, 2016 1.038 1.057 1.029 1.038 22,930 +0.00(+0.00%)
May 12, 2016 1.057 1.057 1.038 1.038 16,372 -0.01(-0.90%)
May 11, 2016 1.057 1.057 1.038 1.048 21,971 -0.01(-0.89%)
May 10, 2016 1.057 1.095 1.057 1.057 9,408 -0.00(-0.01%)
May 09, 2016 1.076 1.085 1.057 1.057 34,843 -0.01(-0.89%)
May 06, 2016 1.057 1.123 1.057 1.067 10,414 +0.00(+0.01%)
May 05, 2016 1.095 1.095 1.038 1.066 30,119 -0.01(-0.88%)
May 04, 2016 1.038 1.133 1.019 1.076 23,555 +0.04(+3.64%)
May 03, 2016 1.048 1.076 1.019 1.038 57,166 -0.03(-2.65%)
May 02, 2016 1.133 1.199 1.066 1.066 76,174 -0.08(-6.61%)
Apr 29, 2016 1.180 1.218 1.114 1.142 100,375 -0.04(-3.45%)
Apr 28, 2016 1.268 1.274 1.183 1.183 27,984 -0.03(-2.09%)
Apr 27, 2016 1.246 1.277 1.152 1.208 51,722 -0.05(-3.76%)
Apr 26, 2016 1.255 1.274 1.236 1.255 27,219 -0.02(-1.61%)
Apr 25, 2016 1.274 1.321 1.246 1.276 18,372 +0.00(+0.13%)
Apr 22, 2016 1.321 1.331 1.265 1.274 140,702 -0.01(-0.73%)
Apr 21, 2016 1.302 1.302 1.255 1.284 55,118 -0.01(-0.72%)
Apr 20, 2016 1.274 1.369 1.246 1.293 152,944 +0.03(+2.23%)
Apr 19, 2016 1.218 1.284 1.208 1.265 108,023 +0.06(+5.05%)
Apr 18, 2016 1.142 1.217 1.142 1.204 102,491 +0.05(+4.11%)
Apr 15, 2016 1.189 1.189 1.156 1.156 23,589 -0.03(-2.76%)
Apr 14, 2016 1.189 1.189 1.170 1.189 38,158 +0.00(+0.00%)
Apr 13, 2016 1.199 1.199 1.151 1.189 10,494 +0.01(+0.80%)
Apr 12, 2016 1.180 1.189 1.152 1.180 19,843 +0.00(+0.00%)
Apr 11, 2016 1.180 1.180 1.170 1.180 16,540 +0.01(+0.81%)
Apr 08, 2016 1.170 1.180 1.161 1.170 12,206 +0.02(+1.64%)
Apr 07, 2016 1.180 1.180 1.151 1.151 23,838 -0.04(-3.17%)
Apr 06, 2016 1.161 1.189 1.161 1.189 25,224 +0.05(+4.13%)
Apr 05, 2016 1.161 1.199 1.142 1.142 41,817 -0.04(-3.20%)
Apr 04, 2016 1.159 1.189 1.151 1.180 4,853 +0.01(+0.80%)
Apr 01, 2016 1.189 1.199 1.170 1.170 11,035 -0.03(-2.35%)
Mar 31, 2016 1.180 1.208 1.170 1.199 12,385 +0.02(+1.60%)
Mar 30, 2016 1.226 1.255 1.161 1.180 71,125 -0.02(-1.57%)
Mar 29, 2016 1.161 1.222 1.161 1.199 60,917 +0.04(+3.24%)
Mar 28, 2016 1.189 1.189 1.142 1.161 14,866 -0.04(-3.14%)
Mar 24, 2016 1.170 1.199 1.199 1.199 58,699 +0.03(+2.18%)
Mar 23, 2016 1.199 1.216 1.152 1.173 41,891 +0.00(+0.23%)
Mar 22, 2016 1.151 1.199 1.151 1.170 29,312 -0.01(-0.80%)
Mar 21, 2016 1.170 1.180 1.123 1.180 90,056 +0.05(+4.17%)
Mar 18, 2016 1.189 1.217 1.133 1.133 92,729 -0.05(-3.99%)
Mar 17, 2016 1.129 1.199 1.129 1.180 131,982 +0.07(+5.92%)
Mar 16, 2016 1.104 1.123 1.076 1.114 58,867 +0.03(+2.61%)
Mar 15, 2016 1.052 1.133 1.052 1.085 194,806 +0.04(+3.60%)
Mar 14, 2016 0.9815 1.076 0.9815 1.048 195,918 +0.07(+7.25%)
Mar 11, 2016 0.9627 0.9815 0.9627 0.9768 19,190 +0.00(+0.39%)
Mar 10, 2016 0.9721 0.9815 0.9721 0.9731 6,645 +0.01(+0.59%)
Mar 09, 2016 0.9627 0.9721 0.9627 0.9674 3,293 +0.00(+0.49%)
Mar 08, 2016 0.9532 0.9815 0.9344 0.9627 8,075 +0.01(+0.99%)
Mar 07, 2016 0.9815 0.9815 0.9438 0.9532 37,794 +0.00(+0.00%)
Mar 04, 2016 0.9532 0.9850 0.9440 0.9532 34,269 -0.03(-2.88%)
Mar 03, 2016 0.9438 0.9910 0.9438 0.9815 36,544 +0.01(+0.97%)
Mar 02, 2016 0.9439 0.9872 0.9438 0.9721 17,101 +0.02(+1.86%)
Mar 01, 2016 0.9721 0.9721 0.9344 0.9544 26,723 +0.02(+2.14%)
Feb 29, 2016 0.9438 0.9627 0.9344 0.9344 24,153 -0.01(-1.00%)
Feb 26, 2016 0.9936 0.9936 0.9438 0.9438 13,092 -0.03(-2.92%)
Feb 25, 2016 1.010 1.010 0.9627 0.9722 15,254 -0.02(-1.90%)
Feb 24, 2016 0.9527 1.010 0.9518 0.9910 22,392 +0.03(+2.94%)
Feb 23, 2016 1.019 1.019 0.9627 0.9627 12,449 +0.01(+0.99%)
Feb 22, 2016 0.9627 0.9910 0.9345 0.9532 36,870 -0.03(-2.88%)
Feb 19, 2016 0.9910 1.014 0.9721 0.9815 9,949 -0.02(-1.89%)
Feb 18, 2016 1.019 1.019 0.9532 1.000 30,232 +0.01(+0.95%)
Feb 17, 2016 0.9716 1.019 0.9438 0.9910 91,659 +0.04(+3.96%)
Feb 16, 2016 0.9249 0.9721 0.9249 0.9532 27,164 +0.00(+0.00%)
Feb 12, 2016 0.9249 0.9532 0.9532 0.9532 10,807 +0.03(+3.05%)
Feb 11, 2016 0.9249 0.9627 0.9249 0.9250 52,973 +0.00(+0.01%)
Feb 10, 2016 0.9438 0.9547 0.9060 0.9249 53,612 -0.02(-2.00%)
Feb 09, 2016 0.9721 0.9721 0.9249 0.9438 11,068 -0.03(-2.91%)
Feb 08, 2016 0.9815 0.9910 0.9249 0.9721 19,464 +0.04(+4.04%)
Feb 05, 2016 0.9716 0.9720 0.9249 0.9344 9,766 -0.01(-1.00%)
Feb 04, 2016 0.9438 0.9909 0.9370 0.9438 19,578 -0.01(-1.00%)
Feb 03, 2016 1.008 1.019 0.9060 0.9533 44,132 -0.04(-3.80%)
Feb 02, 2016 1.019 1.034 0.9844 0.9910 25,302 -0.04(-4.11%)
Feb 01, 2016 0.9815 1.038 0.9532 1.033 25,339 +0.04(+4.29%)
Jan 29, 2016 0.9532 1.000 0.9532 0.9910 31,900 +0.01(+0.96%)
Jan 28, 2016 0.9815 0.9815 0.9721 0.9815 10,531 +0.01(+0.60%)
Jan 27, 2016 0.9721 0.9815 0.9595 0.9757 12,392 -0.01(-0.60%)
Jan 26, 2016 0.9627 0.9815 0.9532 0.9815 15,731 +0.03(+2.97%)
Jan 25, 2016 0.9438 0.9627 0.9249 0.9532 19,262 +0.01(+1.00%)
Jan 22, 2016 0.9344 0.9721 0.8777 0.9438 83,208 -0.01(-0.99%)
Jan 21, 2016 0.9344 0.9532 0.9060 0.9532 37,379 +0.07(+7.45%)
Jan 20, 2016 0.8966 0.9563 0.8966 0.8872 103,184 -0.05(-5.72%)
Jan 19, 2016 0.9249 0.9627 0.8966 0.9410 97,386 -0.00(-0.29%)
Jan 15, 2016 0.9721 0.9437 0.9437 0.9437 59,122 -0.02(-1.97%)
Jan 14, 2016 0.8966 0.9721 0.8966 0.9627 35,075 +0.06(+6.26%)
Jan 13, 2016 0.9344 0.9721 0.8966 0.9060 33,937 -0.03(-2.84%)
Jan 12, 2016 0.9060 0.9815 0.9059 0.9325 11,770 +0.02(+2.09%)
Jan 11, 2016 0.9249 0.9721 0.8966 0.9134 51,828 -0.01(-1.24%)
Jan 08, 2016 0.9872 0.9872 0.9249 0.9249 72,451 -0.04(-3.92%)
Jan 07, 2016 0.9721 1.010 0.9532 0.9627 68,734 -0.05(-4.67%)
Jan 06, 2016 0.9910 1.114 0.9532 1.010 247,144 +0.06(+5.94%)
Jan 05, 2016 0.9438 0.9627 0.9374 0.9532 15,742 +0.04(+4.92%)
Jan 04, 2016 0.9203 0.9344 0.8966 0.9085 52,220 -0.02(-2.27%)
Dec 31, 2015 0.9249 0.9296 0.9296 0.9296 106,060 +0.00(+0.51%)
Dec 30, 2015 0.9627 0.9627 0.9249 0.9249 93,289 -0.02(-2.00%)
Dec 29, 2015 0.9438 0.9627 0.9438 0.9438 95,848 -0.02(-1.96%)
Dec 28, 2015 0.9627 0.9721 0.9438 0.9627 48,846 +0.00(+0.00%)
Dec 24, 2015 0.9532 0.9627 0.9627 0.9627 27,442 +0.00(+0.16%)
Dec 23, 2015 0.9532 0.9815 0.9532 0.9612 38,420 +0.01(+0.83%)
Dec 22, 2015 0.9344 1.000 0.9344 0.9532 50,680 +0.01(+1.00%)
Dec 21, 2015 0.9721 0.9910 0.9438 0.9438 38,693 -0.05(-4.76%)
Dec 18, 2015 0.9910 1.019 0.9815 0.9910 17,833 +0.00(+0.00%)
Dec 17, 2015 0.9785 0.9910 0.9560 0.9910 52,512 +0.03(+2.94%)
Dec 16, 2015 0.9627 0.9893 0.9438 0.9627 53,311 +0.01(+0.99%)
Dec 15, 2015 0.9815 1.000 0.9438 0.9532 40,992 -0.03(-3.52%)
Dec 14, 2015 0.9815 0.9910 0.9627 0.9880 66,048 -0.00(-0.30%)
Dec 11, 2015 0.9910 1.029 0.9720 0.9909 48,652 -0.00(-0.01%)
Dec 10, 2015 1.000 1.048 0.9910 0.9910 32,115 -0.02(-1.87%)
Dec 09, 2015 1.048 1.048 0.9910 1.010 44,234 +0.02(+1.80%)
Dec 08, 2015 1.010 1.048 0.9910 0.9920 24,338 -0.02(-1.77%)
Dec 07, 2015 1.066 1.082 1.010 1.010 64,998 -0.06(-5.31%)
Dec 04, 2015 1.091 1.095 1.066 1.066 21,667 -0.03(-2.37%)
Dec 03, 2015 1.076 1.104 1.074 1.092 29,394 +0.02(+1.61%)
Dec 02, 2015 1.066 1.104 1.066 1.075 8,803 +0.01(+0.80%)
Dec 01, 2015 1.095 1.104 1.066 1.066 15,076 -0.04(-3.42%)
Nov 30, 2015 1.104 1.123 1.104 1.104 22,709 +0.00(+0.00%)
Nov 27, 2015 1.104 1.114 1.104 1.104 10,574 -0.01(-0.85%)
Nov 25, 2015 1.114 1.114 1.114 1.114 11,655 -0.01(-0.84%)
Nov 24, 2015 1.104 1.123 1.104 1.123 8,782 +0.00(+0.32%)
Nov 23, 2015 1.104 1.123 1.104 1.120 15,968 +0.01(+0.53%)
Nov 20, 2015 1.104 1.133 1.104 1.114 6,870 -0.01(-0.84%)
Nov 19, 2015 1.104 1.130 1.104 1.123 12,293 +0.00(+0.15%)
Nov 18, 2015 1.104 1.133 1.104 1.121 16,772 +0.00(+0.20%)
Nov 17, 2015 1.104 1.133 1.104 1.119 17,943 -0.01(-1.18%)
Nov 16, 2015 1.123 1.133 1.115 1.133 9,593 +0.03(+2.56%)
Nov 13, 2015 1.107 1.114 1.085 1.104 12,802 +0.04(+3.54%)
Nov 12, 2015 1.095 1.114 1.057 1.066 39,567 -0.04(-3.42%)
Nov 11, 2015 1.096 1.123 1.057 1.104 17,619 -0.02(-1.68%)
Nov 10, 2015 1.095 1.133 1.057 1.123 45,431 +0.04(+3.48%)
Nov 09, 2015 1.189 1.189 1.085 1.085 77,393 -0.07(-5.74%)
Nov 06, 2015 1.189 1.208 1.142 1.151 15,404 -0.03(-2.35%)
Nov 05, 2015 1.227 1.152 1.142 1.179 28,149 +0.03(+2.39%)
Nov 04, 2015 1.223 1.293 1.151 1.152 174,825 -0.06(-4.68%)
Nov 03, 2015 1.208 1.227 1.208 1.208 34,690 +0.00(+0.00%)
Nov 02, 2015 1.161 1.208 1.161 1.208 6,477 +0.05(+4.07%)
Oct 30, 2015 1.180 1.208 1.151 1.161 10,788 -0.05(-3.91%)
Oct 29, 2015 1.218 1.227 1.180 1.208 18,048 +0.05(+4.07%)
Oct 28, 2015 1.189 1.227 1.161 1.161 23,428 -0.03(-2.29%)
Oct 27, 2015 1.151 1.236 1.151 1.188 21,815 +0.01(+0.70%)
Oct 26, 2015 1.161 1.227 1.161 1.180 25,004 +0.01(+0.81%)
Oct 23, 2015 1.200 1.200 1.161 1.170 25,261 +0.00(+0.00%)
Oct 22, 2015 1.189 1.274 1.170 1.170 28,967 -0.03(-2.36%)
Oct 21, 2015 1.236 1.302 1.189 1.199 131,473 -0.04(-3.05%)
Oct 20, 2015 1.170 1.302 1.151 1.236 530,998 +0.09(+8.26%)
Oct 19, 2015 1.123 1.161 1.095 1.142 22,260 +0.02(+1.43%)
Oct 16, 2015 1.151 1.161 1.104 1.126 30,003 +0.02(+1.97%)
Oct 15, 2015 1.133 1.151 1.104 1.104 18,993 +0.03(+2.63%)
Oct 14, 2015 1.151 1.180 1.066 1.076 39,447 -0.05(-4.20%)
Oct 13, 2015 1.057 1.151 1.057 1.123 46,465 +0.01(+0.85%)
Oct 12, 2015 1.076 1.133 1.057 1.114 19,416 +0.06(+5.36%)
Oct 09, 2015 1.076 1.114 1.048 1.057 26,997 +0.01(+0.90%)
Oct 08, 2015 1.038 1.114 1.038 1.048 44,776 +0.00(+0.00%)
Oct 07, 2015 1.010 1.104 1.010 1.048 38,301 +0.04(+3.74%)
Oct 06, 2015 1.066 1.114 1.010 1.010 59,507 -0.02(-1.84%)
Oct 05, 2015 1.048 1.104 1.029 1.029 28,811 -0.04(-3.54%)
Oct 02, 2015 0.9580 1.083 0.8966 1.066 131,234 +0.12(+13.00%)
Oct 01, 2015 0.9721 0.9910 0.9438 0.9438 93,370 -0.05(-4.76%)
Sep 30, 2015 1.048 1.074 1.000 0.9910 60,643 -0.08(-7.89%)
Sep 29, 2015 1.076 1.085 1.057 1.076 31,609 +0.02(+1.79%)
Sep 28, 2015 1.076 1.085 1.057 1.057 34,757 -0.03(-2.52%)
Sep 25, 2015 1.133 1.133 1.076 1.084 12,500 -0.02(-1.79%)
Sep 24, 2015 1.104 1.145 1.076 1.104 29,854 +0.01(+0.86%)
Sep 23, 2015 1.114 1.151 1.095 1.095 14,262 +0.00(+0.00%)
Sep 22, 2015 1.133 1.133 1.085 1.095 36,234 -0.08(-6.44%)
Sep 21, 2015 1.189 1.189 1.142 1.170 4,077 +0.03(+2.47%)
Sep 18, 2015 1.199 1.201 1.142 1.142 20,725 -0.07(-5.47%)
Sep 17, 2015 1.208 1.208 1.123 1.208 44,079 +0.02(+1.59%)
Sep 16, 2015 1.123 1.194 1.123 1.189 4,941 +0.07(+5.88%)
Sep 15, 2015 1.110 1.133 1.104 1.123 4,140 +0.01(+0.59%)
Sep 14, 2015 1.114 1.133 1.095 1.117 17,531 -0.02(-1.42%)
Sep 11, 2015 1.133 1.142 1.085 1.133 26,358 +0.02(+1.70%)
Sep 10, 2015 1.133 1.142 1.085 1.114 40,405 -0.03(-2.48%)
Sep 09, 2015 1.170 1.217 1.142 1.142 24,498 -0.03(-2.42%)
Sep 08, 2015 1.142 1.201 1.142 1.170 21,275 +0.02(+1.64%)
Sep 04, 2015 1.142 1.151 1.151 1.151 8,688 -0.01(-0.81%)
Sep 03, 2015 1.170 1.180 1.151 1.161 17,547 -0.00(-0.01%)
Sep 02, 2015 1.236 1.236 1.142 1.161 23,350 -0.03(-2.38%)
Sep 01, 2015 1.190 1.227 1.189 1.189 19,525 -0.06(-4.55%)
Aug 31, 2015 1.189 1.321 1.142 1.246 232,652 +0.07(+5.60%)
Aug 28, 2015 1.208 1.218 1.161 1.180 43,651 +0.01(+0.81%)
Aug 27, 2015 1.085 1.189 1.085 1.170 58,140 +0.08(+6.90%)
Aug 26, 2015 1.133 1.133 1.066 1.095 56,201 -0.04(-3.33%)
Aug 25, 2015 1.114 1.145 1.081 1.133 41,684 +0.02(+1.70%)
Aug 24, 2015 1.104 1.133 1.029 1.114 89,295 -0.02(-1.67%)
Aug 21, 2015 1.151 1.200 1.133 1.133 44,000 -0.05(-4.00%)
Aug 20, 2015 1.199 1.203 1.151 1.180 69,515 -0.04(-3.11%)
Aug 19, 2015 1.199 1.227 1.199 1.218 12,178 +0.02(+1.58%)
Aug 18, 2015 1.217 1.217 1.180 1.199 13,935 -0.01(-0.78%)
Aug 17, 2015 1.199 1.247 1.180 1.208 15,274 +0.02(+1.59%)
Aug 14, 2015 1.208 1.246 1.189 1.189 14,597 -0.05(-3.82%)
Aug 13, 2015 1.251 1.293 1.227 1.236 30,126 +0.00(+0.00%)
Aug 12, 2015 1.208 1.293 1.190 1.236 77,358 +0.03(+2.34%)
Aug 11, 2015 1.227 1.227 1.184 1.208 27,412 -0.01(-0.90%)
Aug 10, 2015 1.218 1.227 1.189 1.219 43,273 +0.00(+0.12%)
Aug 07, 2015 1.227 1.261 1.180 1.218 112,981 -0.03(-2.27%)
Aug 06, 2015 1.274 1.297 1.236 1.246 34,866 -0.01(-0.75%)
Aug 05, 2015 1.293 1.304 1.249 1.255 26,164 -0.03(-2.21%)
Aug 04, 2015 1.265 1.284 1.265 1.284 17,812 +0.02(+1.49%)
Aug 03, 2015 1.293 1.321 1.265 1.265 41,526 -0.05(-3.60%)
Jul 31, 2015 1.265 1.321 1.265 1.312 54,546 +0.03(+2.21%)
Jul 30, 2015 1.331 1.331 1.266 1.284 51,874 -0.01(-0.73%)
Jul 29, 2015 1.331 1.331 1.274 1.293 20,687 +0.01(+0.74%)
Jul 28, 2015 1.284 1.321 1.284 1.284 31,919 +0.00(+0.00%)
Jul 27, 2015 1.340 1.340 1.265 1.284 75,320 -0.06(-4.23%)
Jul 24, 2015 1.349 1.349 1.293 1.340 141,332 -0.01(-0.69%)
Jul 23, 2015 1.416 1.425 1.321 1.350 33,218 -0.02(-1.39%)
Jul 22, 2015 1.472 1.538 1.369 1.369 123,034 -0.16(-10.49%)
Jul 21, 2015 1.463 1.567 1.463 1.529 49,192 +0.07(+4.52%)
Jul 20, 2015 1.463 1.529 1.417 1.463 56,439 -0.03(-1.90%)
Jul 17, 2015 1.510 1.527 1.472 1.491 43,561 -0.01(-0.63%)
Jul 16, 2015 1.463 1.529 1.463 1.501 27,401 +0.02(+1.27%)
Jul 15, 2015 1.501 1.542 1.453 1.482 45,395 +0.00(+0.00%)
Jul 14, 2015 1.350 1.501 1.350 1.482 106,579 +0.08(+6.08%)
Jul 13, 2015 1.321 1.397 1.321 1.397 13,404 +0.06(+4.23%)
Jul 10, 2015 1.406 1.406 1.321 1.340 41,412 -0.03(-2.07%)
Jul 09, 2015 1.340 1.378 1.340 1.369 25,173 +0.02(+1.40%)
Jul 08, 2015 1.340 1.368 1.326 1.350 38,945 +0.00(+0.00%)
Jul 07, 2015 1.378 1.397 1.340 1.350 38,598 -0.05(-3.38%)
Jul 06, 2015 1.416 1.416 1.369 1.397 33,175 -0.01(-0.67%)
Jul 02, 2015 1.463 1.406 1.406 1.406 26,912 -0.02(-1.73%)
Jul 01, 2015 1.437 1.463 1.406 1.431 5,453 +0.02(+1.08%)
Jun 30, 2015 1.453 1.463 1.406 1.416 12,884 -0.05(-3.33%)
Jun 29, 2015 1.482 1.536 1.463 1.464 58,177 -0.05(-3.03%)
Jun 26, 2015 1.538 1.567 1.510 1.510 120,746 -0.02(-1.23%)
Jun 25, 2015 1.501 1.548 1.463 1.529 148,199 +0.05(+3.18%)
Jun 24, 2015 1.435 1.482 1.435 1.482 56,368 +0.06(+3.97%)
Jun 23, 2015 1.397 1.453 1.378 1.425 32,541 +0.01(+0.67%)
Jun 22, 2015 1.378 1.447 1.378 1.416 17,128 -0.02(-1.32%)
Jun 19, 2015 1.444 1.444 1.369 1.435 28,630 +0.02(+1.33%)
Jun 18, 2015 1.435 1.435 1.416 1.416 13,479 +0.01(+0.68%)
Jun 17, 2015 1.425 1.463 1.406 1.406 79,507 +0.01(+0.68%)
Jun 16, 2015 1.340 1.463 1.321 1.397 127,530 +0.08(+5.71%)
Jun 15, 2015 1.321 1.359 1.312 1.321 24,096 +0.00(+0.00%)
Jun 12, 2015 1.350 1.378 1.274 1.321 39,837 -0.05(-3.45%)
Jun 11, 2015 1.350 1.435 1.350 1.369 93,668 +0.00(+0.00%)
Jun 10, 2015 1.369 1.387 1.350 1.369 16,488 +0.02(+1.29%)
Jun 09, 2015 1.387 1.387 1.345 1.351 40,124 -0.03(-1.94%)
Jun 08, 2015 1.369 1.387 1.353 1.378 28,747 +0.03(+2.10%)
Jun 05, 2015 1.312 1.378 1.312 1.350 13,755 +0.02(+1.38%)
Jun 04, 2015 1.369 1.387 1.321 1.331 46,641 -0.04(-2.73%)
Jun 03, 2015 1.321 1.416 1.321 1.369 126,476 +0.05(+4.17%)
Jun 02, 2015 1.284 1.341 1.284 1.314 38,357 +0.01(+0.87%)
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.