Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2014 5.688 5.702 5.657 5.689 14,888,767 -0.07(-1.15%)
Jan 30, 2014 5.733 5.761 5.702 5.755 17,788,720 +0.09(+1.56%)
Jan 29, 2014 5.699 5.714 5.650 5.667 11,022,602 +0.03(+0.52%)
Jan 28, 2014 5.696 5.696 5.629 5.638 16,438,666 -0.01(-0.26%)
Jan 27, 2014 5.761 5.895 5.647 5.652 30,851,690 -0.13(-2.23%)
Jan 24, 2014 5.860 5.886 5.781 5.781 14,036,760 -0.16(-2.73%)
Jan 23, 2014 5.947 5.977 5.909 5.943 14,703,112 -0.03(-0.47%)
Jan 22, 2014 5.916 5.988 5.896 5.972 18,008,634 +0.09(+1.59%)
Jan 21, 2014 5.889 5.965 5.829 5.878 25,393,882 +0.02(+0.41%)
Jan 17, 2014 5.878 5.854 5.854 5.854 71,107,184 -0.04(-0.69%)
Jan 16, 2014 5.883 5.900 5.868 5.895 21,967,802 +0.07(+1.18%)
Jan 15, 2014 5.880 5.918 5.816 5.826 16,820,954 -0.05(-0.89%)
Jan 14, 2014 5.837 5.887 5.782 5.878 13,249,789 +0.11(+1.89%)
Jan 13, 2014 5.826 5.875 5.767 5.770 18,482,988 -0.01(-0.15%)
Jan 10, 2014 5.616 5.800 5.584 5.778 47,851,360 +0.33(+5.97%)
Jan 09, 2014 5.426 5.536 5.392 5.453 19,637,202 +0.04(+0.70%)
Jan 08, 2014 5.390 5.415 5.365 5.415 12,372,430 -0.03(-0.59%)
Jan 07, 2014 5.420 5.476 5.404 5.447 7,981,858 -0.02(-0.39%)
Jan 06, 2014 5.525 5.527 5.455 5.469 6,204,209 -0.08(-1.47%)
Jan 03, 2014 5.550 5.592 5.525 5.550 10,839,964 +0.16(+2.92%)
Jan 02, 2014 5.463 5.463 5.381 5.393 4,687,096 -0.10(-1.89%)
Dec 31, 2013 5.506 5.497 5.497 5.497 14,885,390 +0.01(+0.11%)
Dec 30, 2013 5.516 5.525 5.479 5.491 9,508,547 -0.17(-2.94%)
Dec 27, 2013 5.633 5.665 5.618 5.657 9,949,075 +0.07(+1.32%)
Dec 26, 2013 5.558 5.589 5.558 5.583 8,645,769 +0.03(+0.59%)
Dec 24, 2013 5.502 5.560 5.492 5.550 5,402,781 +0.03(+0.47%)
Dec 23, 2013 5.465 5.530 5.462 5.524 13,532,988 -0.01(-0.21%)
Dec 20, 2013 5.541 5.546 5.512 5.536 12,963,706 +0.04(+0.80%)
Dec 19, 2013 5.471 5.508 5.439 5.492 8,607,052 +0.03(+0.62%)
Dec 18, 2013 5.421 5.465 5.341 5.458 6,830,886 +0.03(+0.59%)
Dec 17, 2013 5.407 5.477 5.385 5.426 6,414,382 +0.02(+0.38%)
Dec 16, 2013 5.404 5.455 5.370 5.405 18,887,002 +0.13(+2.37%)
Dec 13, 2013 5.245 5.305 5.237 5.280 5,689,615 +0.05(+0.91%)
Dec 12, 2013 5.257 5.287 5.211 5.233 6,555,193 -0.04(-0.76%)
Dec 11, 2013 5.346 5.391 5.269 5.272 6,736,905 -0.08(-1.42%)
Dec 10, 2013 5.348 5.378 5.309 5.348 5,510,652 -0.01(-0.22%)
Dec 09, 2013 5.342 5.370 5.329 5.360 8,930,832 -0.03(-0.52%)
Dec 06, 2013 5.313 5.419 5.306 5.388 14,176,655 +0.16(+2.99%)
Dec 05, 2013 5.269 5.291 5.209 5.232 6,776,950 -0.05(-0.92%)
Dec 04, 2013 5.168 5.286 5.194 5.280 11,200,309 +0.11(+2.18%)
Dec 03, 2013 5.220 5.222 5.156 5.168 7,735,553 -0.03(-0.65%)
Dec 02, 2013 5.245 5.265 5.198 5.202 6,359,354 -0.04(-0.85%)
Nov 29, 2013 5.221 5.295 5.208 5.246 4,194,424 +0.08(+1.56%)
Nov 27, 2013 5.170 5.182 5.137 5.166 11,178,263 -0.04(-0.75%)
Nov 26, 2013 5.169 5.231 5.131 5.204 10,227,043 +0.03(+0.68%)
Nov 25, 2013 5.210 5.210 5.165 5.169 10,641,272 -0.07(-1.28%)
Nov 22, 2013 5.204 5.246 5.188 5.236 7,812,533 +0.04(+0.75%)
Nov 21, 2013 5.214 5.216 5.171 5.198 10,504,888 -0.09(-1.64%)
Nov 20, 2013 5.319 5.329 5.265 5.284 6,464,538 -0.05(-0.96%)
Nov 19, 2013 5.400 5.409 5.318 5.336 9,803,454 -0.04(-0.78%)
Nov 18, 2013 5.321 5.398 5.318 5.377 14,319,115 +0.07(+1.37%)
Nov 15, 2013 5.243 5.320 5.242 5.304 11,799,277 +0.06(+1.20%)
Nov 14, 2013 5.173 5.245 5.136 5.241 12,276,060 +0.05(+0.90%)
Nov 13, 2013 5.102 5.210 5.102 5.195 10,360,977 +0.07(+1.40%)
Nov 12, 2013 5.132 5.134 5.086 5.123 8,500,705 -0.05(-0.90%)
Nov 11, 2013 5.179 5.208 5.148 5.169 11,213,211 -0.04(-0.84%)
Nov 08, 2013 5.192 5.213 5.148 5.213 10,566,217 +0.00(+0.02%)
Nov 07, 2013 5.241 5.274 5.203 5.212 16,355,713 +0.01(+0.17%)
Nov 06, 2013 5.147 5.229 5.147 5.203 12,688,930 +0.06(+1.25%)
Nov 05, 2013 5.131 5.148 5.107 5.139 11,416,351 +0.05(+0.97%)
Nov 04, 2013 5.115 5.128 5.080 5.090 12,744,091 -0.02(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.