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 (%)
Jul 31, 2015 6.822 6.885 6.794 6.802 10,786,159 -0.02(-0.24%)
Jul 30, 2015 6.798 6.840 6.730 6.818 7,900,586 -0.02(-0.29%)
Jul 29, 2015 6.846 6.882 6.814 6.838 8,098,771 +0.03(+0.41%)
Jul 28, 2015 6.790 6.814 6.702 6.810 9,072,440 +0.08(+1.14%)
Jul 27, 2015 6.750 6.798 6.665 6.734 10,289,704 -0.20(-2.84%)
Jul 24, 2015 6.915 6.979 6.882 6.931 11,979,553 -0.04(-0.52%)
Jul 23, 2015 6.919 7.019 6.919 6.967 11,141,727 +0.02(+0.35%)
Jul 22, 2015 6.882 7.031 6.878 6.943 13,472,494 +0.08(+1.17%)
Jul 21, 2015 7.092 7.200 6.850 6.862 43,114,048 +0.52(+8.18%)
Jul 20, 2015 6.376 6.416 6.319 6.343 10,943,226 -0.03(-0.44%)
Jul 17, 2015 6.436 6.452 6.343 6.372 10,307,407 -0.04(-0.57%)
Jul 16, 2015 6.416 6.468 6.388 6.408 7,180,990 +0.06(+0.95%)
Jul 15, 2015 6.295 6.372 6.283 6.348 6,333,355 +0.08(+1.28%)
Jul 14, 2015 6.303 6.327 6.239 6.267 7,526,616 +0.02(+0.26%)
Jul 13, 2015 6.227 6.283 6.203 6.251 6,158,491 +0.02(+0.39%)
Jul 10, 2015 6.199 6.247 6.175 6.227 7,459,877 +0.03(+0.45%)
Jul 09, 2015 6.195 6.287 6.162 6.199 7,981,620 -0.02(-0.26%)
Jul 08, 2015 6.243 6.263 6.195 6.215 10,770,858 -0.16(-2.59%)
Jul 07, 2015 6.368 6.392 6.271 6.380 6,270,489 -0.01(-0.13%)
Jul 06, 2015 6.380 6.406 6.343 6.388 12,746,894 -0.03(-0.50%)
Jul 02, 2015 6.416 6.420 6.420 6.420 5,199,507 +0.02(+0.31%)
Jul 01, 2015 6.428 6.444 6.335 6.400 9,024,669 +0.02(+0.38%)
Jun 30, 2015 6.412 6.424 6.299 6.376 8,178,595 -0.00(-0.06%)
Jun 29, 2015 6.400 6.428 6.360 6.380 6,748,567 -0.12(-1.92%)
Jun 26, 2015 6.541 6.561 6.480 6.504 11,914,807 +0.02(+0.25%)
Jun 25, 2015 6.396 6.549 6.392 6.488 12,006,725 +0.15(+2.35%)
Jun 24, 2015 6.428 6.472 6.331 6.339 31,593,314 -0.14(-2.17%)
Jun 23, 2015 6.500 6.537 6.474 6.480 10,828,399 -0.06(-0.95%)
Jun 22, 2015 6.512 6.581 6.506 6.543 8,659,741 +0.13(+1.97%)
Jun 19, 2015 6.446 6.467 6.408 6.416 7,194,114 -0.05(-0.84%)
Jun 18, 2015 6.408 6.520 6.408 6.470 9,724,339 +0.05(+0.78%)
Jun 17, 2015 6.325 6.422 6.325 6.420 10,279,606 +0.02(+0.25%)
Jun 16, 2015 6.265 6.418 6.265 6.404 10,291,698 +0.12(+1.89%)
Jun 15, 2015 6.193 6.299 6.179 6.285 9,304,495 +0.05(+0.74%)
Jun 12, 2015 6.166 6.245 6.152 6.239 12,963,884 -0.05(-0.74%)
Jun 11, 2015 6.261 6.329 6.237 6.285 11,746,317 -0.00(-0.02%)
Jun 10, 2015 6.261 6.304 6.233 6.286 16,109,526 +0.12(+1.96%)
Jun 09, 2015 6.207 6.225 6.150 6.166 11,329,929 -0.08(-1.30%)
Jun 08, 2015 6.249 6.267 6.235 6.247 7,271,834 -0.06(-0.91%)
Jun 05, 2015 6.249 6.324 6.247 6.304 7,963,793 +0.03(+0.51%)
Jun 04, 2015 6.308 6.338 6.225 6.273 13,111,770 -0.09(-1.40%)
Jun 03, 2015 6.318 6.430 6.294 6.362 14,167,528 +0.06(+0.88%)
Jun 02, 2015 6.294 6.318 6.256 6.306 15,652,527 -0.08(-1.21%)
Jun 01, 2015 6.336 6.417 6.328 6.384 12,564,937 +0.07(+1.07%)
May 29, 2015 6.296 6.320 6.272 6.316 15,718,182 +0.07(+1.05%)
May 28, 2015 6.209 6.258 6.204 6.251 8,556,058 +0.06(+0.90%)
May 27, 2015 6.166 6.205 6.140 6.195 11,846,457 -0.01(-0.19%)
May 26, 2015 6.217 6.225 6.168 6.207 8,555,271 -0.10(-1.60%)
May 22, 2015 6.328 6.308 6.308 6.308 18,100,114 -0.00(-0.03%)
May 21, 2015 6.350 6.350 6.299 6.310 10,376,656 -0.04(-0.56%)
May 20, 2015 6.352 6.380 6.326 6.346 11,653,664 +0.06(+1.01%)
May 19, 2015 6.302 6.328 6.265 6.283 9,677,350 +0.06(+0.92%)
May 18, 2015 6.193 6.265 6.158 6.225 13,415,524 +0.07(+1.09%)
May 15, 2015 6.120 6.170 6.078 6.158 15,267,102 +0.07(+1.21%)
May 14, 2015 6.098 6.112 6.070 6.084 8,302,802 -0.01(-0.16%)
May 13, 2015 6.116 6.166 6.082 6.094 9,151,260 +0.01(+0.23%)
May 12, 2015 6.070 6.121 6.065 6.080 18,885,450 -0.12(-1.98%)
May 11, 2015 6.261 6.277 6.189 6.203 14,904,162 +0.02(+0.26%)
May 08, 2015 6.170 6.193 6.142 6.187 12,673,193 +0.08(+1.30%)
May 07, 2015 6.150 6.168 6.072 6.108 18,999,252 +0.04(+0.65%)
May 06, 2015 6.118 6.128 6.047 6.068 14,830,731 -0.12(-1.92%)
May 05, 2015 6.175 6.213 6.164 6.187 11,948,336 -0.06(-1.01%)
May 04, 2015 6.292 6.342 6.251 6.251 14,468,976 +0.07(+1.12%)
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.