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 )

16.86 -0.18 (-1.03%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 30, 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 8.941 8.967 8.853 8.897 10,664,517 +0.06(+0.69%)
Sep 27, 2018 8.836 8.919 8.810 8.836 10,084,199 +0.04(+0.40%)
Sep 26, 2018 8.801 8.923 8.775 8.801 7,302,165 -0.08(-0.89%)
Sep 25, 2018 8.801 8.915 8.766 8.880 12,303,617 +0.17(+2.01%)
Sep 24, 2018 8.783 8.810 8.687 8.705 14,629,906 +0.02(+0.20%)
Sep 21, 2018 8.783 8.783 8.652 8.687 9,070,977 -0.12(-1.39%)
Sep 20, 2018 8.818 8.836 8.722 8.810 11,215,140 +0.05(+0.60%)
Sep 19, 2018 8.923 8.950 8.740 8.757 12,622,338 -0.11(-1.28%)
Sep 18, 2018 8.906 8.906 8.818 8.871 7,610,074 -0.10(-1.07%)
Sep 17, 2018 8.932 9.002 8.923 8.967 8,298,603 -0.06(-0.68%)
Sep 14, 2018 9.203 9.221 8.985 9.028 12,232,909 -0.25(-2.73%)
Sep 13, 2018 9.273 9.304 9.160 9.282 10,884,511 +0.05(+0.57%)
Sep 12, 2018 9.247 9.317 9.208 9.230 5,020,904 +0.06(+0.62%)
Sep 11, 2018 9.063 9.234 9.055 9.173 9,912,411 +0.12(+1.30%)
Sep 10, 2018 9.081 9.168 9.009 9.055 10,219,617 -0.07(-0.72%)
Sep 07, 2018 9.090 9.216 9.068 9.120 11,857,642 +0.02(+0.24%)
Sep 06, 2018 9.007 9.101 8.996 9.098 8,258,625 +0.04(+0.43%)
Sep 05, 2018 8.915 9.081 8.897 9.059 14,601,979 -0.02(-0.24%)
Sep 04, 2018 9.125 9.151 8.993 9.081 13,927,586 -0.00(-0.05%)
Aug 31, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Aug 30, 2018 8.906 8.972 8.867 8.950 10,469,271 +0.05(+0.54%)
Aug 29, 2018 8.941 8.980 8.888 8.902 14,794,955 -0.13(-1.45%)
Aug 28, 2018 9.055 9.059 9.015 9.033 8,291,849 +0.05(+0.54%)
Aug 27, 2018 9.033 9.090 8.976 8.985 8,445,495 +0.10(+1.18%)
Aug 24, 2018 8.937 8.937 8.825 8.880 8,786,698 -0.03(-0.39%)
Aug 23, 2018 9.011 9.068 8.906 8.915 12,789,880 -0.05(-0.59%)
Aug 22, 2018 8.963 8.998 8.928 8.967 12,422,766 +0.00(+0.05%)
Aug 21, 2018 9.007 9.074 8.945 8.963 9,408,706 -0.00(-0.05%)
Aug 20, 2018 8.967 9.087 8.873 8.967 14,062,796 -0.25(-2.75%)
Aug 17, 2018 9.177 9.247 9.155 9.221 8,240,773 +0.04(+0.43%)
Aug 16, 2018 9.186 9.203 9.147 9.181 7,187,864 +0.05(+0.57%)
Aug 15, 2018 9.090 9.142 9.011 9.129 6,858,510 -0.01(-0.14%)
Aug 14, 2018 9.103 9.164 9.085 9.142 6,255,683 +0.03(+0.38%)
Aug 13, 2018 9.129 9.164 9.094 9.107 5,518,156 +0.01(+0.10%)
Aug 10, 2018 9.059 9.114 9.042 9.098 5,069,697 -0.04(-0.48%)
Aug 09, 2018 9.120 9.177 9.107 9.142 6,435,073 +0.07(+0.72%)
Aug 08, 2018 9.011 9.125 8.980 9.077 8,562,805 +0.07(+0.73%)
Aug 07, 2018 9.033 9.037 8.880 9.011 10,467,851 +0.00(+0.05%)
Aug 06, 2018 8.937 9.015 8.888 9.007 7,518,577 +0.02(+0.24%)
Aug 03, 2018 8.902 8.989 8.860 8.985 9,629,362 +0.07(+0.79%)
Aug 02, 2018 8.827 8.941 8.801 8.915 16,139,445 +0.01(+0.15%)
Aug 01, 2018 8.858 8.906 8.836 8.902 10,394,969 +0.07(+0.84%)
Jul 31, 2018 8.797 8.840 8.779 8.827 18,922,186 +0.10(+1.20%)
Jul 30, 2018 8.836 8.880 8.696 8.722 16,143,580 -0.17(-1.97%)
Jul 27, 2018 9.011 9.024 8.849 8.897 9,915,813 -0.09(-0.97%)
Jul 26, 2018 8.972 9.011 8.941 8.985 10,959,047 -0.02(-0.19%)
Jul 25, 2018 8.941 9.046 8.928 9.002 8,617,727 +0.08(+0.93%)
Jul 24, 2018 8.902 8.932 8.862 8.919 9,776,887 +0.10(+1.19%)
Jul 23, 2018 8.770 8.827 8.742 8.814 7,856,796 +0.06(+0.70%)
Jul 20, 2018 8.705 8.814 8.698 8.753 11,881,653 +0.13(+1.52%)
Jul 19, 2018 8.503 8.665 8.503 8.622 17,140,170 +0.01(+0.15%)
Jul 18, 2018 8.643 8.670 8.600 8.608 6,668,408 -0.10(-1.11%)
Jul 17, 2018 8.560 8.722 8.538 8.705 13,870,316 +0.13(+1.53%)
Jul 16, 2018 8.630 8.648 8.545 8.573 16,885,062 +0.08(+0.93%)
Jul 13, 2018 8.364 8.587 8.355 8.495 31,118,638 -0.26(-2.95%)
Jul 12, 2018 8.547 8.788 8.521 8.753 32,365,142 +0.11(+1.27%)
Jul 11, 2018 8.543 8.657 8.543 8.643 18,280,368 -0.01(-0.10%)
Jul 10, 2018 8.508 8.696 8.434 8.652 20,419,564 +0.17(+1.96%)
Jul 09, 2018 8.425 8.503 8.412 8.486 15,711,922 +0.11(+1.31%)
Jul 06, 2018 8.364 8.405 8.324 8.377 15,347,289 -0.08(-0.98%)
Jul 05, 2018 8.302 8.473 8.272 8.460 24,913,178 -0.15(-1.78%)
Jul 03, 2018 8.613 8.613 8.613 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.