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 (%)
Sep 30, 2016 6.527 6.552 6.466 6.474 12,530,690 -0.04(-0.57%)
Sep 29, 2016 6.511 6.613 6.486 6.511 14,382,690 -0.01(-0.13%)
Sep 28, 2016 6.531 6.552 6.470 6.519 13,212,409 -0.01(-0.13%)
Sep 27, 2016 6.527 6.576 6.515 6.527 6,822,377 +0.02(+0.25%)
Sep 26, 2016 6.511 6.531 6.466 6.511 4,321,912 -0.04(-0.56%)
Sep 23, 2016 6.605 6.617 6.542 6.548 7,474,071 -0.12(-1.78%)
Sep 22, 2016 6.646 6.687 6.638 6.667 6,052,952 +0.05(+0.74%)
Sep 21, 2016 6.613 6.646 6.544 6.617 9,541,014 +0.03(+0.50%)
Sep 20, 2016 6.617 6.638 6.568 6.585 6,081,495 -0.03(-0.50%)
Sep 19, 2016 6.663 6.671 6.589 6.617 7,097,551 +0.02(+0.37%)
Sep 16, 2016 6.593 6.665 6.564 6.593 14,545,800 +0.01(+0.19%)
Sep 15, 2016 6.540 6.675 6.529 6.581 9,511,605 +0.04(+0.56%)
Sep 14, 2016 6.564 6.593 6.507 6.544 11,176,367 -0.05(-0.68%)
Sep 13, 2016 6.658 6.671 6.552 6.589 9,652,393 -0.13(-1.95%)
Sep 12, 2016 6.675 6.743 6.597 6.720 9,140,667 +0.13(+1.93%)
Sep 09, 2016 6.585 6.642 6.548 6.593 14,850,095 -0.01(-0.12%)
Sep 08, 2016 6.658 6.663 6.515 6.601 23,137,896 -0.14(-2.13%)
Sep 07, 2016 6.769 6.798 6.741 6.745 13,872,291 +0.00(+0.00%)
Sep 06, 2016 6.695 6.769 6.695 6.745 11,977,273 +0.06(+0.86%)
Sep 02, 2016 6.576 6.687 6.687 6.687 13,334,086 +0.08(+1.24%)
Sep 01, 2016 6.523 6.617 6.519 6.605 11,212,113 +0.10(+1.51%)
Aug 31, 2016 6.539 6.556 6.466 6.507 11,364,128 +0.00(+0.00%)
Aug 30, 2016 6.605 6.609 6.488 6.507 11,324,543 +0.05(+0.70%)
Aug 29, 2016 6.519 6.531 6.449 6.462 11,179,858 -0.06(-0.94%)
Aug 26, 2016 6.556 6.581 6.478 6.523 10,993,657 -0.06(-0.93%)
Aug 25, 2016 6.671 6.683 6.560 6.585 18,135,074 -0.14(-2.07%)
Aug 24, 2016 6.745 6.777 6.695 6.724 15,967,649 -0.06(-0.91%)
Aug 23, 2016 6.548 6.802 6.539 6.786 21,003,068 +0.30(+4.68%)
Aug 22, 2016 6.445 6.486 6.414 6.482 10,728,614 -0.04(-0.63%)
Aug 19, 2016 6.470 6.539 6.466 6.523 7,321,840 +0.01(+0.13%)
Aug 18, 2016 6.470 6.523 6.418 6.515 15,997,562 -0.02(-0.25%)
Aug 17, 2016 6.498 6.544 6.490 6.531 11,578,832 -0.01(-0.19%)
Aug 16, 2016 6.593 6.611 6.515 6.544 13,994,041 -0.10(-1.54%)
Aug 15, 2016 6.515 6.675 6.503 6.646 12,900,207 +0.02(+0.37%)
Aug 12, 2016 6.679 6.683 6.576 6.622 12,886,213 -0.12(-1.77%)
Aug 11, 2016 6.720 6.773 6.697 6.741 12,179,500 -0.03(-0.48%)
Aug 10, 2016 6.708 6.786 6.702 6.773 10,622,348 +0.06(+0.92%)
Aug 09, 2016 6.695 6.745 6.695 6.712 12,414,270 +0.04(+0.55%)
Aug 08, 2016 6.679 6.704 6.667 6.675 16,706,479 +0.01(+0.12%)
Aug 05, 2016 6.605 6.699 6.581 6.667 19,437,120 +0.07(+0.99%)
Aug 04, 2016 6.679 6.704 6.601 6.601 17,130,306 -0.11(-1.59%)
Aug 03, 2016 6.716 6.745 6.687 6.708 12,971,769 -0.02(-0.24%)
Aug 02, 2016 6.827 6.827 6.687 6.724 9,072,241 -0.07(-1.09%)
Aug 01, 2016 6.810 6.825 6.763 6.798 9,327,993 +0.06(+0.85%)
Jul 29, 2016 6.831 6.855 6.691 6.741 11,858,954 -0.07(-0.96%)
Jul 28, 2016 6.843 6.843 6.784 6.806 7,262,833 -0.05(-0.66%)
Jul 27, 2016 6.896 6.901 6.827 6.851 6,519,908 -0.02(-0.30%)
Jul 26, 2016 6.876 6.929 6.851 6.872 9,955,829 +0.02(+0.36%)
Jul 25, 2016 6.839 6.847 6.777 6.847 8,391,280 +0.05(+0.72%)
Jul 22, 2016 6.823 6.837 6.769 6.798 10,185,588 -0.02(-0.30%)
Jul 21, 2016 6.855 6.868 6.790 6.818 12,152,312 -0.05(-0.78%)
Jul 20, 2016 6.880 6.913 6.810 6.872 10,243,286 +0.04(+0.60%)
Jul 19, 2016 6.901 6.937 6.827 6.831 11,498,368 -0.07(-1.01%)
Jul 18, 2016 6.876 6.915 6.777 6.901 15,844,389 +0.00(+0.06%)
Jul 15, 2016 6.917 7.011 6.773 6.896 51,274,736 -0.67(-8.84%)
Jul 14, 2016 7.516 7.582 7.471 7.565 12,816,859 +0.05(+0.71%)
Jul 13, 2016 7.541 7.565 7.487 7.512 10,271,763 +0.02(+0.22%)
Jul 12, 2016 7.438 7.520 7.401 7.495 12,404,944 +0.06(+0.77%)
Jul 11, 2016 7.360 7.458 7.344 7.438 7,318,067 +0.12(+1.63%)
Jul 08, 2016 7.303 7.347 7.249 7.319 4,710,191 +0.07(+0.96%)
Jul 07, 2016 7.262 7.321 7.210 7.249 7,224,296 +0.02(+0.23%)
Jul 06, 2016 7.311 7.323 7.171 7.233 8,798,523 -0.08(-1.12%)
Jul 05, 2016 7.307 7.339 7.282 7.315 4,630,202 -0.03(-0.45%)
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.