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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 8.935 8.962 8.848 8.892 10,671,144 +0.06(+0.69%)
Sep 27, 2018 8.830 8.914 8.804 8.830 10,090,465 +0.03(+0.40%)
Sep 26, 2018 8.795 8.918 8.769 8.795 7,306,702 -0.08(-0.89%)
Sep 25, 2018 8.795 8.909 8.761 8.874 12,311,263 +0.17(+2.01%)
Sep 24, 2018 8.778 8.804 8.682 8.699 14,638,997 +0.02(+0.20%)
Sep 21, 2018 8.778 8.778 8.647 8.682 9,076,614 -0.12(-1.39%)
Sep 20, 2018 8.813 8.830 8.717 8.804 11,222,109 +0.05(+0.60%)
Sep 19, 2018 8.918 8.944 8.734 8.752 12,630,181 -0.11(-1.28%)
Sep 18, 2018 8.900 8.900 8.813 8.865 7,614,803 -0.10(-1.07%)
Sep 17, 2018 8.927 8.997 8.918 8.962 8,303,759 -0.06(-0.68%)
Sep 14, 2018 9.198 9.215 8.979 9.023 12,240,510 -0.25(-2.73%)
Sep 13, 2018 9.268 9.298 9.154 9.276 10,891,275 +0.05(+0.57%)
Sep 12, 2018 9.241 9.311 9.202 9.224 5,024,024 +0.06(+0.62%)
Sep 11, 2018 9.058 9.228 9.049 9.167 9,918,571 +0.12(+1.30%)
Sep 10, 2018 9.075 9.163 9.003 9.049 10,225,968 -0.07(-0.72%)
Sep 07, 2018 9.084 9.211 9.062 9.115 11,865,011 +0.02(+0.24%)
Sep 06, 2018 9.001 9.095 8.990 9.093 8,263,757 +0.04(+0.43%)
Sep 05, 2018 8.909 9.075 8.892 9.053 14,611,053 -0.02(-0.24%)
Sep 04, 2018 9.119 9.145 8.988 9.075 13,936,240 -0.00(-0.05%)
Aug 31, 2018 9.080 9.080 9.080 0 +0.14(+1.52%)
Aug 30, 2018 8.900 8.966 8.861 8.944 10,475,776 +0.05(+0.54%)
Aug 29, 2018 8.935 8.975 8.883 8.896 14,804,149 -0.13(-1.45%)
Aug 28, 2018 9.049 9.053 9.010 9.027 8,297,002 +0.05(+0.54%)
Aug 27, 2018 9.027 9.084 8.970 8.979 8,450,743 +0.10(+1.18%)
Aug 24, 2018 8.931 8.931 8.820 8.874 8,792,159 -0.03(-0.39%)
Aug 23, 2018 9.005 9.062 8.900 8.909 12,797,828 -0.05(-0.59%)
Aug 22, 2018 8.957 8.992 8.922 8.962 12,430,486 +0.00(+0.05%)
Aug 21, 2018 9.001 9.069 8.940 8.957 9,414,552 -0.00(-0.05%)
Aug 20, 2018 8.962 9.082 8.868 8.962 14,071,535 -0.25(-2.75%)
Aug 17, 2018 9.171 9.241 9.150 9.215 8,245,894 +0.04(+0.43%)
Aug 16, 2018 9.180 9.198 9.141 9.176 7,192,331 +0.05(+0.58%)
Aug 15, 2018 9.084 9.136 9.005 9.123 6,862,772 -0.01(-0.14%)
Aug 14, 2018 9.097 9.158 9.080 9.136 6,259,571 +0.03(+0.38%)
Aug 13, 2018 9.123 9.158 9.088 9.101 5,521,585 +0.01(+0.10%)
Aug 10, 2018 9.053 9.108 9.036 9.093 5,072,848 -0.04(-0.48%)
Aug 09, 2018 9.115 9.171 9.101 9.136 6,439,072 +0.07(+0.72%)
Aug 08, 2018 9.005 9.119 8.975 9.071 8,568,126 +0.07(+0.73%)
Aug 07, 2018 9.027 9.032 8.874 9.005 10,474,356 +0.00(+0.05%)
Aug 06, 2018 8.931 9.010 8.883 9.001 7,523,249 +0.02(+0.24%)
Aug 03, 2018 8.896 8.983 8.854 8.979 9,635,346 +0.07(+0.79%)
Aug 02, 2018 8.822 8.935 8.795 8.909 16,149,474 +0.01(+0.15%)
Aug 01, 2018 8.852 8.900 8.830 8.896 10,401,429 +0.07(+0.84%)
Jul 31, 2018 8.791 8.835 8.774 8.822 18,933,944 +0.10(+1.20%)
Jul 30, 2018 8.830 8.874 8.691 8.717 16,153,612 -0.17(-1.97%)
Jul 27, 2018 9.005 9.018 8.844 8.892 9,921,974 -0.09(-0.97%)
Jul 26, 2018 8.966 9.005 8.935 8.979 10,965,857 -0.02(-0.19%)
Jul 25, 2018 8.935 9.040 8.922 8.997 8,623,082 +0.08(+0.93%)
Jul 24, 2018 8.896 8.927 8.857 8.914 9,782,963 +0.10(+1.19%)
Jul 23, 2018 8.765 8.822 8.736 8.809 7,861,679 +0.06(+0.70%)
Jul 20, 2018 8.699 8.809 8.693 8.747 11,889,037 +0.13(+1.52%)
Jul 19, 2018 8.498 8.660 8.498 8.616 17,150,822 +0.01(+0.15%)
Jul 18, 2018 8.638 8.664 8.594 8.603 6,672,552 -0.10(-1.11%)
Jul 17, 2018 8.555 8.717 8.533 8.699 13,878,935 +0.13(+1.53%)
Jul 16, 2018 8.625 8.642 8.540 8.568 16,895,556 +0.08(+0.93%)
Jul 13, 2018 8.358 8.581 8.350 8.489 31,137,976 -0.26(-2.95%)
Jul 12, 2018 8.542 8.782 8.516 8.747 32,385,254 +0.11(+1.27%)
Jul 11, 2018 8.538 8.651 8.538 8.638 18,291,728 -0.01(-0.10%)
Jul 10, 2018 8.503 8.691 8.428 8.647 20,432,254 +0.17(+1.96%)
Jul 09, 2018 8.420 8.498 8.406 8.481 15,721,686 +0.11(+1.31%)
Jul 06, 2018 8.358 8.400 8.319 8.371 15,356,825 -0.08(-0.98%)
Jul 05, 2018 8.297 8.468 8.267 8.454 24,928,660 -0.15(-1.78%)
Jul 03, 2018 8.607 8.607 8.607 0 +0.03(+0.41%)
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.