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 )

16.94 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 8.845 8.974 8.808 8.937 11,100,228 +0.08(+0.94%)
Jun 29, 2020 8.789 8.863 8.724 8.854 8,446,914 +0.04(+0.42%)
Jun 26, 2020 8.937 8.993 8.761 8.817 15,142,261 +0.22(+2.58%)
Jun 25, 2020 8.382 8.604 8.373 8.595 8,783,331 +0.20(+2.43%)
Jun 24, 2020 8.632 8.673 8.354 8.391 14,242,317 -0.32(-3.72%)
Jun 23, 2020 8.752 8.854 8.697 8.715 9,077,389 +0.25(+2.95%)
Jun 22, 2020 8.512 8.567 8.419 8.465 8,238,868 -0.01(-0.11%)
Jun 19, 2020 8.586 8.669 8.468 8.475 9,201,638 -0.06(-0.65%)
Jun 18, 2020 8.567 8.650 8.484 8.530 9,715,706 -0.10(-1.18%)
Jun 17, 2020 8.428 8.660 8.424 8.632 16,525,598 +0.19(+2.30%)
Jun 16, 2020 8.512 8.627 8.391 8.438 16,535,432 -0.09(-1.08%)
Jun 15, 2020 8.271 8.549 8.243 8.530 8,071,584 +0.10(+1.21%)
Jun 12, 2020 8.299 8.442 8.216 8.428 7,171,853 +0.23(+2.82%)
Jun 11, 2020 8.447 8.465 8.179 8.197 11,231,881 -0.41(-4.73%)
Jun 10, 2020 8.669 8.687 8.521 8.604 13,298,488 -0.03(-0.32%)
Jun 09, 2020 8.743 8.743 8.581 8.632 8,751,779 -0.21(-2.41%)
Jun 08, 2020 8.761 8.870 8.715 8.845 12,935,903 +0.17(+1.92%)
Jun 05, 2020 8.687 8.831 8.660 8.678 9,518,119 +0.10(+1.19%)
Jun 04, 2020 8.549 8.687 8.493 8.576 16,619,181 +0.00(+0.00%)
Jun 03, 2020 8.724 8.752 8.539 8.576 14,984,182 -0.10(-1.17%)
Jun 02, 2020 8.641 8.706 8.595 8.678 6,905,770 +0.11(+1.30%)
Jun 01, 2020 8.475 8.595 8.475 8.567 3,533,644 +0.15(+1.76%)
May 29, 2020 8.364 8.456 8.308 8.419 8,396,923 +0.03(+0.40%)
May 28, 2020 8.550 8.586 8.367 8.385 14,062,382 -0.15(-1.71%)
May 27, 2020 8.394 8.568 8.381 8.531 11,176,801 +0.26(+3.09%)
May 26, 2020 8.367 8.394 8.139 8.276 9,520,347 +0.02(+0.22%)
May 22, 2020 8.267 8.276 8.194 8.258 6,386,979 +0.11(+1.34%)
May 21, 2020 8.175 8.230 8.093 8.148 12,424,359 -0.06(-0.78%)
May 20, 2020 8.112 8.248 8.075 8.212 11,462,150 +0.19(+2.39%)
May 19, 2020 8.175 8.194 8.002 8.020 13,546,668 -0.16(-1.90%)
May 18, 2020 8.093 8.239 8.075 8.175 10,137,973 +0.24(+2.99%)
May 15, 2020 7.801 7.956 7.792 7.938 6,970,692 +0.02(+0.23%)
May 14, 2020 7.719 7.929 7.637 7.920 15,992,945 +0.12(+1.52%)
May 13, 2020 8.331 8.340 7.760 7.801 28,458,342 -0.55(-6.56%)
May 12, 2020 8.367 8.568 8.285 8.349 16,238,187 +0.14(+1.67%)
May 11, 2020 8.340 8.340 8.121 8.212 7,544,459 -0.16(-1.85%)
May 08, 2020 8.285 8.376 8.207 8.367 8,846,663 +0.12(+1.44%)
May 07, 2020 8.203 8.258 8.130 8.248 8,504,711 +0.16(+2.03%)
May 06, 2020 8.121 8.157 7.979 8.084 5,676,686 -0.05(-0.56%)
May 05, 2020 8.312 8.340 8.112 8.130 5,849,948 -0.02(-0.22%)
May 04, 2020 8.203 8.203 8.029 8.148 9,416,072 -0.12(-1.43%)
May 01, 2020 8.285 8.321 8.175 8.267 6,426,434 -0.16(-1.84%)
Apr 30, 2020 8.632 8.677 8.303 8.422 14,284,414 -0.24(-2.74%)
Apr 29, 2020 8.221 8.668 8.212 8.659 22,762,200 +0.64(+7.96%)
Apr 28, 2020 8.121 8.148 7.929 8.020 10,733,478 -0.13(-1.57%)
Apr 27, 2020 8.102 8.166 8.020 8.148 6,032,357 +0.16(+1.94%)
Apr 24, 2020 7.966 8.039 7.847 7.993 8,742,875 -0.03(-0.34%)
Apr 23, 2020 8.112 8.203 7.984 8.020 12,478,741 +0.22(+2.81%)
Apr 22, 2020 7.646 7.838 7.610 7.801 10,917,671 +0.27(+3.64%)
Apr 21, 2020 7.391 7.687 7.391 7.528 10,715,009 -0.24(-3.06%)
Apr 20, 2020 7.728 7.966 7.610 7.765 10,584,179 -0.06(-0.82%)
Apr 17, 2020 7.710 7.838 7.655 7.829 16,402,055 +0.33(+4.38%)
Apr 16, 2020 7.573 7.591 7.382 7.500 10,749,529 -0.10(-1.32%)
Apr 15, 2020 7.555 7.715 7.528 7.601 8,772,553 -0.31(-3.92%)
Apr 14, 2020 7.838 7.979 7.733 7.911 8,309,697 +0.16(+2.00%)
Apr 13, 2020 7.756 7.801 7.591 7.756 6,230,031 -0.02(-0.23%)
Apr 09, 2020 7.801 7.920 7.728 7.774 10,947,197 +0.04(+0.47%)
Apr 08, 2020 7.674 7.774 7.473 7.737 15,038,137 +0.09(+1.19%)
Apr 07, 2020 7.911 7.997 7.619 7.646 16,475,095 +0.12(+1.58%)
Apr 06, 2020 7.172 7.555 7.117 7.528 17,538,134 +0.63(+9.13%)
Apr 03, 2020 7.117 7.122 6.807 6.898 17,031,032 -0.32(-4.42%)
Apr 02, 2020 7.117 7.318 7.062 7.217 8,026,450 +0.12(+1.67%)
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.