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 )

16.87 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 5.414 5.434 5.383 5.394 11,829,289 -0.08(-1.47%)
Jul 30, 2014 5.468 5.495 5.451 5.475 5,455,609 +0.02(+0.45%)
Jul 29, 2014 5.499 5.499 5.446 5.450 7,906,897 -0.05(-0.88%)
Jul 28, 2014 5.451 5.502 5.436 5.499 9,433,133 +0.07(+1.23%)
Jul 25, 2014 5.470 5.479 5.417 5.432 5,312,572 -0.06(-1.02%)
Jul 24, 2014 5.506 5.522 5.446 5.488 8,956,460 +0.03(+0.50%)
Jul 23, 2014 5.503 5.503 5.441 5.460 13,633,144 +0.12(+2.17%)
Jul 22, 2014 5.307 5.376 5.302 5.344 13,616,985 +0.08(+1.53%)
Jul 21, 2014 5.248 5.267 5.183 5.263 19,070,136 -0.07(-1.36%)
Jul 18, 2014 5.276 5.346 5.261 5.336 11,972,194 +0.10(+1.92%)
Jul 17, 2014 5.337 5.358 5.229 5.236 12,967,235 -0.16(-2.94%)
Jul 16, 2014 5.288 5.396 5.288 5.394 28,455,098 +0.14(+2.72%)
Jul 15, 2014 5.275 5.290 5.233 5.252 16,984,098 -0.03(-0.56%)
Jul 14, 2014 5.284 5.323 5.263 5.281 19,880,036 -0.05(-1.01%)
Jul 11, 2014 5.525 5.560 5.253 5.335 40,601,232 -0.14(-2.57%)
Jul 10, 2014 5.371 5.485 5.343 5.476 21,044,660 +0.06(+1.13%)
Jul 09, 2014 5.431 5.450 5.388 5.415 13,271,460 -0.05(-0.94%)
Jul 08, 2014 5.459 5.487 5.443 5.466 17,046,100 -0.00(-0.05%)
Jul 07, 2014 5.436 5.483 5.420 5.469 17,518,594 +0.18(+3.44%)
Jul 03, 2014 5.292 5.287 5.287 5.287 34,845,200 +0.01(+0.15%)
Jul 02, 2014 5.299 5.302 5.264 5.279 9,735,325 -0.01(-0.19%)
Jul 01, 2014 5.276 5.314 5.264 5.289 7,297,543 -0.00(-0.04%)
Jun 30, 2014 5.287 5.333 5.286 5.291 10,489,850 +0.01(+0.11%)
Jun 27, 2014 5.254 5.286 5.237 5.285 9,394,231 +0.10(+2.01%)
Jun 26, 2014 5.210 5.231 5.171 5.181 9,513,386 -0.07(-1.28%)
Jun 25, 2014 5.203 5.254 5.196 5.248 10,452,371 +0.04(+0.76%)
Jun 24, 2014 5.269 5.417 5.201 5.208 10,845,721 -0.05(-1.01%)
Jun 23, 2014 5.295 5.295 5.225 5.261 11,065,709 -0.11(-2.09%)
Jun 20, 2014 5.385 5.409 5.331 5.374 15,210,446 -0.00(-0.06%)
Jun 19, 2014 5.428 5.438 5.334 5.377 13,072,651 +0.04(+0.81%)
Jun 18, 2014 5.293 5.342 5.259 5.333 9,718,038 +0.04(+0.69%)
Jun 17, 2014 5.291 5.325 5.280 5.297 13,423,888 +0.02(+0.45%)
Jun 16, 2014 5.287 5.303 5.248 5.273 17,215,144 +0.03(+0.59%)
Jun 13, 2014 5.244 5.254 5.207 5.242 10,347,519 +0.03(+0.54%)
Jun 12, 2014 5.254 5.287 5.158 5.214 36,027,236 -0.10(-1.95%)
Jun 11, 2014 5.236 5.344 5.230 5.318 33,053,186 +0.24(+4.70%)
Jun 10, 2014 5.152 5.159 5.046 5.079 17,170,940 +0.03(+0.56%)
Jun 06, 2014 5.022 5.065 5.013 5.051 9,717,526 +0.04(+0.72%)
Jun 05, 2014 4.995 5.029 4.985 5.015 9,158,798 +0.03(+0.64%)
Jun 04, 2014 5.014 5.014 4.957 4.983 13,421,605 -0.06(-1.27%)
Jun 03, 2014 5.040 5.050 5.012 5.047 10,716,327 -0.03(-0.57%)
Jun 02, 2014 5.019 5.099 5.009 5.076 19,676,836 +0.08(+1.63%)
May 30, 2014 4.915 5.000 4.903 4.995 36,927,792 +0.07(+1.34%)
May 29, 2014 4.864 4.933 4.862 4.929 27,537,682 -0.04(-0.80%)
May 28, 2014 5.102 5.116 4.942 4.968 35,303,324 -0.17(-3.33%)
May 27, 2014 5.167 5.196 5.110 5.139 8,605,426 +0.03(+0.51%)
May 23, 2014 5.098 5.113 5.113 5.113 45,574,664 -0.00(-0.09%)
May 22, 2014 5.147 5.162 5.115 5.118 9,446,950 -0.06(-1.14%)
May 21, 2014 5.218 5.224 5.168 5.177 12,515,682 +0.05(+0.91%)
May 20, 2014 5.079 5.163 5.079 5.131 16,016,941 +0.07(+1.40%)
May 19, 2014 5.029 5.084 4.995 5.060 21,976,606 -0.11(-2.07%)
May 16, 2014 5.210 5.212 5.097 5.167 22,000,918 -0.05(-1.04%)
May 15, 2014 5.328 5.334 5.182 5.221 23,034,678 -0.06(-1.21%)
May 14, 2014 5.292 5.311 5.240 5.285 11,145,168 +0.01(+0.22%)
May 13, 2014 5.273 5.299 5.261 5.273 13,712,455 +0.03(+0.63%)
May 12, 2014 5.228 5.251 5.170 5.240 14,389,279 +0.14(+2.82%)
May 09, 2014 5.037 5.113 5.018 5.097 14,603,488 +0.10(+2.08%)
May 08, 2014 4.988 5.026 4.959 4.993 17,075,404 +0.01(+0.21%)
May 07, 2014 4.998 4.999 4.900 4.982 26,261,438 -0.19(-3.73%)
May 06, 2014 5.136 5.202 5.106 5.175 12,894,510 +0.01(+0.13%)
May 05, 2014 5.161 5.173 5.114 5.168 7,434,581 -0.02(-0.47%)
May 02, 2014 5.206 5.237 5.181 5.193 11,831,692 +0.01(+0.28%)
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.