FinancialContent is the trusted provider of stock market information to the media industry.
InfoStor Market Index (CIX: INFSTR)
287.74   +0.86 (+0.30%)
Streaming Delayed Price  /  Updated: 6:32 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 286.95 288.88 284.77 287.74 0 +0.86(+0.30%)
Jun 18, 2019 285.00 288.23 283.83 286.89 0 +4.60(+1.63%)
Jun 17, 2019 281.70 284.12 281.05 282.29 0 +1.03(+0.37%)
Jun 14, 2019 281.72 284.38 279.34 281.26 0 -1.24(-0.44%)
Jun 13, 2019 281.75 283.44 280.90 282.50 0 +1.71(+0.61%)
Jun 12, 2019 281.11 282.43 279.33 280.79 0 -2.40(-0.85%)
Jun 11, 2019 285.27 286.74 281.36 283.18 0 +0.21(+0.08%)
Jun 10, 2019 281.94 285.46 281.07 282.97 0 +3.04(+1.09%)
Jun 07, 2019 275.86 281.64 274.23 279.93 0 +6.32(+2.31%)
Jun 06, 2019 271.61 274.25 269.50 273.61 0 +3.03(+1.12%)
Jun 05, 2019 269.81 271.80 267.22 270.58 0 +3.97(+1.49%)
Jun 04, 2019 262.42 267.14 261.11 266.62 0 +6.49(+2.49%)
Jun 03, 2019 264.98 266.66 257.53 260.13 0 -4.46(-1.69%)
May 31, 2019 266.17 267.38 263.90 264.59 0 -4.98(-1.85%)
May 30, 2019 268.68 270.24 267.66 269.57 0 +1.58(+0.59%)
May 29, 2019 268.30 269.33 265.65 267.99 0 -2.00(-0.74%)
May 28, 2019 272.97 274.66 269.48 269.98 0 -1.43(-0.53%)
May 24, 2019 272.73 273.93 270.56 271.41 0 +0.48(+0.18%)
May 23, 2019 271.16 272.44 267.23 270.93 0 -4.11(-1.49%)
May 22, 2019 274.33 276.82 273.33 275.04 0 -0.40(-0.15%)
May 21, 2019 276.00 276.79 274.16 275.44 0 +1.61(+0.59%)
May 20, 2019 273.68 276.30 271.83 273.83 0 -3.15(-1.14%)
May 17, 2019 277.17 281.38 275.86 276.98 0 -1.45(-0.52%)
May 16, 2019 273.84 279.86 273.15 278.43 0 +7.00(+2.58%)
May 15, 2019 267.72 272.70 266.69 271.43 0 +2.85(+1.06%)
May 14, 2019 266.67 270.78 266.02 268.58 0 +3.22(+1.22%)
May 13, 2019 267.65 270.14 264.57 265.35 0 -8.52(-3.11%)
May 10, 2019 270.40 275.61 266.85 273.87 0 +1.99(+0.73%)
May 09, 2019 270.94 273.86 267.84 271.88 0 -2.79(-1.01%)
May 08, 2019 274.98 277.51 273.06 274.66 0 -0.95(-0.34%)
May 07, 2019 277.66 279.17 272.88 275.61 0 -5.67(-2.02%)
May 06, 2019 277.32 282.12 276.49 281.29 0 -1.88(-0.66%)
May 03, 2019 280.34 284.11 279.45 283.17 0 +4.54(+1.63%)
May 02, 2019 281.61 282.65 277.18 278.63 0 -2.95(-1.05%)
May 01, 2019 285.28 286.65 280.99 281.57 0 -3.91(-1.37%)
Apr 30, 2019 284.04 285.95 282.86 285.48 0 +1.22(+0.43%)
Apr 29, 2019 284.65 286.00 282.88 284.26 0 -0.86(-0.30%)
Apr 26, 2019 284.84 287.09 282.60 285.12 0 -2.51(-0.87%)
Apr 25, 2019 289.54 291.55 286.37 287.62 0 +3.71(+1.31%)
Apr 24, 2019 284.84 286.08 282.54 283.91 0 -1.06(-0.37%)
Apr 23, 2019 282.84 285.43 281.88 284.97 0 +2.74(+0.97%)
Apr 22, 2019 280.20 283.06 279.62 282.23 0 +0.33(+0.12%)
Apr 18, 2019 280.63 282.74 278.47 281.90 0 +2.08(+0.74%)
Apr 17, 2019 280.15 282.15 277.43 279.82 0 +1.23(+0.44%)
Apr 16, 2019 279.28 280.86 276.72 278.58 0 +0.69(+0.25%)
Apr 15, 2019 277.75 279.05 276.53 277.90 0 +0.25(+0.09%)
Apr 12, 2019 276.84 277.91 275.91 277.65 0 +2.00(+0.73%)
Apr 11, 2019 276.02 276.87 274.50 275.64 0 +0.11(+0.04%)
Apr 10, 2019 273.73 275.99 273.37 275.53 0 +2.27(+0.83%)
Apr 09, 2019 272.61 274.18 271.68 273.26 0 -1.69(-0.62%)
Apr 08, 2019 273.37 275.27 271.46 274.96 0 +1.20(+0.44%)
Apr 05, 2019 273.24 274.90 272.27 273.76 0 +0.83(+0.30%)
Apr 04, 2019 273.70 274.97 270.81 272.93 0 -1.13(-0.41%)
Apr 03, 2019 273.47 275.36 271.97 274.06 0 +2.33(+0.86%)
Apr 02, 2019 271.57 272.78 270.35 271.73 0 +0.18(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.