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 )

17.40 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 6.903 6.971 6.891 6.903 11,258,031 -0.14(-2.06%)
Aug 28, 2015 6.979 7.072 6.911 7.048 7,780,763 +0.10(+1.39%)
Aug 27, 2015 6.842 6.951 6.830 6.951 12,059,657 +0.13(+1.89%)
Aug 26, 2015 6.698 6.830 6.637 6.822 20,808,772 +0.18(+2.73%)
Aug 25, 2015 6.770 6.838 6.641 6.641 12,077,443 -0.02(-0.24%)
Aug 24, 2015 6.460 6.710 6.401 6.657 26,800,970 -0.21(-2.99%)
Aug 21, 2015 7.012 7.060 6.861 6.863 11,310,928 -0.10(-1.50%)
Aug 20, 2015 7.160 7.173 6.967 6.967 12,956,200 -0.34(-4.68%)
Aug 19, 2015 7.338 7.338 7.245 7.309 8,540,523 +0.06(+0.89%)
Aug 18, 2015 7.257 7.325 7.193 7.245 8,213,581 +0.04(+0.56%)
Aug 17, 2015 7.205 7.241 7.177 7.205 5,555,774 -0.03(-0.39%)
Aug 14, 2015 7.257 7.285 7.221 7.233 5,805,720 -0.02(-0.33%)
Aug 13, 2015 7.152 7.330 7.152 7.257 10,402,816 +0.07(+1.01%)
Aug 12, 2015 7.140 7.197 7.072 7.185 9,541,399 +0.16(+2.23%)
Aug 11, 2015 7.092 7.136 6.999 7.028 6,023,723 -0.09(-1.30%)
Aug 10, 2015 7.003 7.128 7.003 7.120 8,629,639 +0.06(+0.91%)
Aug 07, 2015 6.967 7.060 6.967 7.056 8,356,001 +0.09(+1.27%)
Aug 06, 2015 6.983 7.024 6.903 6.967 7,713,623 -0.03(-0.46%)
Aug 05, 2015 6.943 7.064 6.943 6.999 10,191,484 +0.18(+2.66%)
Aug 04, 2015 6.758 6.830 6.718 6.818 6,960,740 -0.01(-0.12%)
Aug 03, 2015 6.842 6.895 6.786 6.826 8,333,762 +0.02(+0.30%)
Jul 31, 2015 6.826 6.889 6.798 6.806 10,779,462 -0.02(-0.24%)
Jul 30, 2015 6.802 6.845 6.734 6.822 7,895,680 -0.02(-0.29%)
Jul 29, 2015 6.851 6.887 6.818 6.842 8,093,742 +0.03(+0.41%)
Jul 28, 2015 6.794 6.818 6.707 6.814 9,066,807 +0.08(+1.14%)
Jul 27, 2015 6.754 6.802 6.669 6.738 10,283,315 -0.20(-2.84%)
Jul 24, 2015 6.919 6.983 6.887 6.935 11,972,114 -0.04(-0.52%)
Jul 23, 2015 6.923 7.024 6.923 6.971 11,134,809 +0.02(+0.35%)
Jul 22, 2015 6.887 7.036 6.883 6.947 13,464,128 +0.08(+1.17%)
Jul 21, 2015 7.096 7.205 6.855 6.867 43,087,280 +0.52(+8.18%)
Jul 20, 2015 6.380 6.420 6.323 6.347 10,936,431 -0.03(-0.44%)
Jul 17, 2015 6.440 6.456 6.347 6.376 10,301,007 -0.04(-0.57%)
Jul 16, 2015 6.420 6.472 6.392 6.412 7,176,531 +0.06(+0.95%)
Jul 15, 2015 6.299 6.376 6.287 6.351 6,329,422 +0.08(+1.28%)
Jul 14, 2015 6.307 6.331 6.243 6.271 7,521,943 +0.02(+0.26%)
Jul 13, 2015 6.231 6.287 6.207 6.255 6,154,667 +0.02(+0.39%)
Jul 10, 2015 6.203 6.251 6.178 6.231 7,455,245 +0.03(+0.45%)
Jul 09, 2015 6.198 6.291 6.166 6.203 7,976,664 -0.02(-0.26%)
Jul 08, 2015 6.247 6.267 6.198 6.219 10,764,170 -0.17(-2.59%)
Jul 07, 2015 6.372 6.396 6.275 6.384 6,266,595 -0.01(-0.13%)
Jul 06, 2015 6.384 6.410 6.347 6.392 12,738,980 -0.03(-0.50%)
Jul 02, 2015 6.420 6.424 6.424 6.424 5,196,278 +0.02(+0.31%)
Jul 01, 2015 6.432 6.448 6.339 6.404 9,019,065 +0.02(+0.38%)
Jun 30, 2015 6.416 6.428 6.303 6.380 8,173,516 -0.00(-0.06%)
Jun 29, 2015 6.404 6.432 6.364 6.384 6,744,377 -0.12(-1.92%)
Jun 26, 2015 6.545 6.565 6.484 6.508 11,907,409 +0.02(+0.25%)
Jun 25, 2015 6.400 6.553 6.396 6.492 11,999,269 +0.15(+2.35%)
Jun 24, 2015 6.432 6.476 6.335 6.343 31,573,698 -0.14(-2.17%)
Jun 23, 2015 6.504 6.541 6.478 6.484 10,821,676 -0.06(-0.95%)
Jun 22, 2015 6.516 6.585 6.510 6.547 8,654,364 +0.13(+1.97%)
Jun 19, 2015 6.450 6.471 6.412 6.420 7,189,647 -0.05(-0.84%)
Jun 18, 2015 6.412 6.525 6.412 6.474 9,718,301 +0.05(+0.78%)
Jun 17, 2015 6.329 6.426 6.329 6.424 10,273,223 +0.02(+0.25%)
Jun 16, 2015 6.269 6.422 6.269 6.408 10,285,307 +0.12(+1.89%)
Jun 15, 2015 6.196 6.303 6.182 6.289 9,298,718 +0.05(+0.74%)
Jun 12, 2015 6.170 6.249 6.156 6.243 12,955,834 -0.05(-0.74%)
Jun 11, 2015 6.265 6.333 6.241 6.289 11,739,023 -0.00(-0.02%)
Jun 10, 2015 6.265 6.308 6.237 6.290 16,099,522 +0.12(+1.96%)
Jun 09, 2015 6.211 6.229 6.154 6.169 11,322,893 -0.08(-1.30%)
Jun 08, 2015 6.253 6.271 6.239 6.251 7,267,318 -0.06(-0.91%)
Jun 05, 2015 6.253 6.328 6.251 6.308 7,958,848 +0.03(+0.51%)
Jun 04, 2015 6.312 6.342 6.229 6.277 13,103,628 -0.09(-1.40%)
Jun 03, 2015 6.322 6.434 6.298 6.366 14,158,730 +0.06(+0.88%)
Jun 02, 2015 6.298 6.322 6.260 6.310 15,642,807 -0.08(-1.21%)
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.