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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 4.513 4.528 4.459 4.474 8,388,222 +0.02(+0.35%)
Aug 29, 2013 4.492 4.510 4.457 4.458 14,044,747 -0.02(-0.54%)
Aug 28, 2013 4.414 4.502 4.398 4.482 16,162,913 +0.00(+0.09%)
Aug 27, 2013 4.447 4.496 4.446 4.479 22,475,122 -0.11(-2.38%)
Aug 26, 2013 4.579 4.620 4.550 4.588 11,185,043 -0.01(-0.13%)
Aug 23, 2013 4.531 4.614 4.525 4.593 14,808,019 +0.07(+1.56%)
Aug 22, 2013 4.532 4.543 4.490 4.523 16,233,694 +0.05(+1.01%)
Aug 21, 2013 4.470 4.542 4.459 4.478 20,062,938 -0.10(-2.23%)
Aug 20, 2013 4.592 4.619 4.567 4.580 11,665,461 -0.03(-0.54%)
Aug 19, 2013 4.619 4.636 4.592 4.605 16,903,248 -0.07(-1.40%)
Aug 16, 2013 4.677 4.700 4.631 4.671 11,306,301 -0.05(-1.00%)
Aug 15, 2013 4.787 4.792 4.690 4.718 14,065,124 -0.11(-2.30%)
Aug 14, 2013 4.867 4.869 4.800 4.829 14,210,334 -0.03(-0.69%)
Aug 13, 2013 4.873 4.873 4.816 4.863 13,330,842 +0.08(+1.74%)
Aug 12, 2013 4.800 4.834 4.776 4.780 17,400,384 +0.00(+0.00%)
Aug 09, 2013 4.761 4.808 4.753 4.780 9,434,319 -0.01(-0.28%)
Aug 08, 2013 4.734 4.824 4.726 4.793 14,897,705 +0.12(+2.50%)
Aug 07, 2013 4.707 4.713 4.675 4.676 13,335,195 -0.06(-1.22%)
Aug 06, 2013 4.767 4.772 4.704 4.734 15,974,491 -0.06(-1.31%)
Aug 05, 2013 4.783 4.811 4.759 4.797 11,056,364 +0.00(+0.04%)
Aug 02, 2013 4.803 4.826 4.771 4.795 9,446,145 -0.01(-0.24%)
Aug 01, 2013 4.800 4.842 4.792 4.807 18,218,362 +0.01(+0.28%)
Jul 31, 2013 4.741 4.828 4.728 4.793 17,929,878 -0.00(-0.04%)
Jul 30, 2013 4.792 4.819 4.780 4.795 13,193,964 -0.01(-0.18%)
Jul 29, 2013 4.759 4.817 4.747 4.804 13,226,416 -0.01(-0.12%)
Jul 26, 2013 4.776 4.810 4.775 4.810 10,539,525 -0.01(-0.20%)
Jul 25, 2013 4.791 4.855 4.760 4.819 22,500,122 +0.04(+0.79%)
Jul 24, 2013 4.763 4.788 4.738 4.782 16,300,951 +0.08(+1.75%)
Jul 23, 2013 4.703 4.734 4.695 4.700 15,965,350 -0.03(-0.63%)
Jul 22, 2013 4.624 4.756 4.623 4.729 25,966,290 +0.12(+2.68%)
Jul 19, 2013 4.573 4.629 4.573 4.606 13,657,415 +0.01(+0.29%)
Jul 18, 2013 4.554 4.618 4.550 4.592 16,017,951 +0.08(+1.71%)
Jul 17, 2013 4.479 4.535 4.478 4.515 8,656,670 +0.04(+0.82%)
Jul 16, 2013 4.454 4.508 4.414 4.479 12,191,266 +0.01(+0.26%)
Jul 15, 2013 4.423 4.481 4.377 4.467 16,204,869 +0.01(+0.28%)
Jul 12, 2013 4.585 4.622 4.418 4.455 59,454,536 +0.21(+4.84%)
Jul 11, 2013 4.118 4.262 4.100 4.249 31,345,784 +0.14(+3.43%)
Jul 10, 2013 4.067 4.117 4.054 4.108 24,403,438 +0.05(+1.12%)
Jul 09, 2013 3.970 4.070 3.966 4.063 20,802,786 +0.05(+1.35%)
Jul 08, 2013 3.954 4.015 3.951 4.009 15,174,963 +0.04(+1.02%)
Jul 05, 2013 3.933 3.985 3.932 3.968 13,299,291 +0.06(+1.46%)
Jul 03, 2013 3.870 3.933 3.859 3.911 10,206,038 +0.00(+0.07%)
Jul 02, 2013 3.918 3.981 3.899 3.908 12,537,200 -0.05(-1.27%)
Jul 01, 2013 3.951 4.020 3.928 3.959 20,527,840 -0.02(-0.39%)
Jun 28, 2013 3.942 4.023 3.928 3.974 19,661,076 -0.02(-0.48%)
Jun 27, 2013 3.971 4.013 3.921 3.993 14,268,553 +0.11(+2.81%)
Jun 26, 2013 3.867 3.929 3.866 3.884 19,404,682 -0.00(-0.02%)
Jun 25, 2013 3.837 3.894 3.833 3.885 17,663,524 +0.10(+2.70%)
Jun 24, 2013 3.817 3.817 3.754 3.783 21,415,854 -0.09(-2.32%)
Jun 21, 2013 3.909 3.918 3.851 3.873 15,749,970 +0.03(+0.85%)
Jun 20, 2013 3.879 3.910 3.813 3.840 18,285,504 -0.11(-2.78%)
Jun 19, 2013 4.009 4.035 3.950 3.950 10,962,304 -0.06(-1.54%)
Jun 18, 2013 4.035 4.051 4.003 4.012 15,820,554 -0.06(-1.59%)
Jun 17, 2013 4.043 4.100 4.043 4.076 21,548,056 +0.02(+0.48%)
Jun 14, 2013 4.026 4.091 4.018 4.057 23,932,286 +0.04(+0.91%)
Jun 13, 2013 3.984 4.034 3.970 4.020 15,541,285 -0.01(-0.26%)
Jun 12, 2013 4.079 4.079 4.004 4.031 16,507,583 -0.08(-1.95%)
Jun 11, 2013 4.087 4.129 4.063 4.111 15,551,660 -0.05(-1.23%)
Jun 10, 2013 4.161 4.184 4.139 4.162 16,206,828 +0.01(+0.19%)
Jun 07, 2013 4.143 4.187 4.112 4.154 14,774,126 +0.03(+0.80%)
Jun 06, 2013 4.104 4.133 4.088 4.122 9,306,935 +0.01(+0.16%)
Jun 05, 2013 4.165 4.176 4.094 4.115 13,092,410 -0.10(-2.36%)
Jun 04, 2013 4.226 4.253 4.197 4.214 13,572,766 +0.02(+0.58%)
Jun 03, 2013 4.245 4.301 4.164 4.190 35,703,312 +0.16(+4.02%)
May 31, 2013 4.110 4.118 4.028 4.028 19,658,216 +0.00(+0.07%)
May 30, 2013 4.001 4.090 4.001 4.025 10,482,622 +0.03(+0.65%)
May 29, 2013 3.988 4.022 3.961 3.999 15,169,273 -0.10(-2.47%)
May 28, 2013 4.090 4.126 4.070 4.100 14,581,507 +0.07(+1.67%)
May 24, 2013 4.065 4.070 4.016 4.033 9,350,633 -0.06(-1.55%)
May 23, 2013 4.116 4.119 4.054 4.097 15,571,944 -0.06(-1.39%)
May 22, 2013 4.172 4.197 4.131 4.154 21,104,568 -0.05(-1.10%)
May 21, 2013 4.197 4.242 4.171 4.201 19,038,422 +0.04(+0.97%)
May 20, 2013 4.174 4.178 4.125 4.160 13,592,873 -0.02(-0.55%)
May 17, 2013 4.149 4.197 4.123 4.183 13,313,564 +0.06(+1.50%)
May 16, 2013 4.088 4.157 4.088 4.122 12,033,441 +0.02(+0.59%)
May 15, 2013 4.153 4.168 4.084 4.098 15,033,494 -0.03(-0.77%)
May 13, 2013 4.129 4.161 4.096 4.129 13,215,803 -0.01(-0.16%)
May 10, 2013 4.179 4.187 4.107 4.136 18,335,930 -0.04(-0.92%)
May 09, 2013 4.202 4.208 4.165 4.175 11,061,702 -0.05(-1.26%)
May 08, 2013 4.217 4.236 4.171 4.228 19,390,990 -0.01(-0.30%)
May 07, 2013 4.168 4.256 4.155 4.240 27,710,764 +0.07(+1.74%)
May 06, 2013 4.175 4.195 4.148 4.168 11,386,596 -0.02(-0.44%)
May 03, 2013 4.139 4.192 4.107 4.186 20,671,724 +0.08(+1.93%)
May 02, 2013 4.062 4.117 4.059 4.107 30,486,876 +0.10(+2.48%)
May 01, 2013 4.058 4.067 3.987 4.008 24,269,462 -0.02(-0.48%)
Apr 30, 2013 3.975 4.041 3.967 4.027 18,069,006 +0.09(+2.28%)
Apr 29, 2013 3.936 3.976 3.923 3.937 22,298,300 +0.07(+1.77%)
Apr 26, 2013 3.919 3.942 3.852 3.869 30,547,148 -0.07(-1.86%)
Apr 25, 2013 3.934 3.961 3.923 3.942 17,450,892 +0.01(+0.15%)
Apr 24, 2013 3.970 3.980 3.915 3.936 26,786,672 -0.04(-0.90%)
Apr 23, 2013 4.000 4.025 3.953 3.972 25,716,966 -0.01(-0.34%)
Apr 22, 2013 3.968 3.997 3.942 3.986 25,602,228 -0.04(-1.03%)
Apr 19, 2013 4.008 4.034 3.966 4.027 32,848,790 +0.05(+1.14%)
Apr 18, 2013 4.089 4.104 3.965 3.982 30,178,960 -0.06(-1.48%)
Apr 17, 2013 4.107 4.118 4.007 4.042 36,138,672 -0.08(-2.03%)
Apr 16, 2013 4.072 4.136 4.063 4.126 28,170,308 +0.10(+2.52%)
Apr 15, 2013 4.112 4.124 4.007 4.024 61,214,368 -0.13(-3.23%)
Apr 12, 2013 4.262 4.367 4.136 4.158 191,239,088 -1.08(-20.68%)
Apr 11, 2013 5.162 5.261 5.130 5.243 37,340,708 +0.13(+2.53%)
Apr 10, 2013 4.969 5.152 4.969 5.113 27,861,852 +0.15(+2.95%)
Apr 09, 2013 4.919 5.025 4.897 4.967 15,880,213 -0.03(-0.62%)
Apr 08, 2013 4.981 5.007 4.959 4.998 11,075,643 -0.02(-0.44%)
Apr 05, 2013 4.987 5.029 4.937 5.020 9,807,274 -0.05(-0.99%)
Apr 04, 2013 5.075 5.089 5.035 5.070 15,392,395 -0.11(-2.03%)
Apr 03, 2013 5.225 5.255 5.156 5.175 14,957,230 -0.05(-1.05%)
Apr 02, 2013 5.232 5.292 5.204 5.230 15,035,236 +0.09(+1.73%)
Apr 01, 2013 5.201 5.205 5.128 5.141 11,530,169 -0.06(-1.15%)
Mar 28, 2013 5.106 5.207 5.085 5.201 20,229,946 +0.11(+2.24%)
Mar 27, 2013 5.060 5.098 5.036 5.087 9,106,211 +0.01(+0.19%)
Mar 26, 2013 5.073 5.105 5.070 5.078 13,371,617 +0.03(+0.65%)
Mar 25, 2013 5.073 5.084 5.018 5.045 15,200,751 -0.01(-0.15%)
Mar 22, 2013 5.055 5.086 5.018 5.053 14,369,620 +0.02(+0.31%)
Mar 21, 2013 5.113 5.121 5.028 5.037 12,989,250 -0.12(-2.28%)
Mar 20, 2013 5.085 5.165 5.085 5.155 16,225,018 +0.09(+1.71%)
Mar 19, 2013 5.110 5.123 5.048 5.068 12,929,994 -0.07(-1.30%)
Mar 18, 2013 5.097 5.169 5.084 5.135 13,406,276 -0.04(-0.69%)
Mar 15, 2013 5.180 5.256 5.167 5.170 21,861,206 +0.03(+0.62%)
Mar 14, 2013 5.114 5.150 5.108 5.139 11,107,411 +0.03(+0.60%)
Mar 13, 2013 5.103 5.129 5.064 5.108 12,878,450 +0.02(+0.34%)
Mar 12, 2013 5.168 5.186 5.068 5.090 21,495,350 -0.15(-2.93%)
Mar 11, 2013 5.240 5.256 5.197 5.244 13,595,402 -0.07(-1.29%)
Mar 08, 2013 5.267 5.327 5.267 5.312 17,183,450 +0.04(+0.68%)
Mar 07, 2013 5.318 5.325 5.277 5.277 17,763,224 -0.01(-0.13%)
Mar 06, 2013 5.253 5.306 5.253 5.283 15,678,214 +0.06(+1.13%)
Mar 05, 2013 5.186 5.235 5.170 5.224 19,241,946 +0.05(+1.06%)
Mar 04, 2013 5.147 5.173 5.127 5.169 19,764,786 -0.04(-0.72%)
Mar 01, 2013 5.159 5.223 5.115 5.207 25,215,414 +0.00(+0.07%)
Feb 28, 2013 5.236 5.256 5.203 5.203 16,576,550 -0.06(-1.14%)
Feb 27, 2013 5.217 5.299 5.213 5.263 23,451,028 +0.01(+0.13%)
Feb 26, 2013 5.287 5.306 5.238 5.256 15,433,968 -0.01(-0.18%)
Feb 25, 2013 5.242 5.374 5.240 5.266 41,577,836 +0.11(+2.06%)
Feb 22, 2013 5.074 5.203 5.057 5.160 33,715,512 +0.22(+4.51%)
Feb 21, 2013 4.978 5.000 4.929 4.937 13,203,811 -0.07(-1.41%)
Feb 20, 2013 5.019 5.063 4.990 5.007 14,116,564 -0.03(-0.67%)
Feb 19, 2013 5.022 5.070 5.017 5.041 14,286,857 +0.08(+1.65%)
Feb 15, 2013 4.986 4.991 4.941 4.959 11,339,136 -0.02(-0.45%)
Feb 14, 2013 5.078 5.083 4.962 4.981 12,963,286 -0.05(-1.05%)
Feb 13, 2013 5.006 5.059 4.995 5.034 14,082,754 +0.06(+1.22%)
Feb 12, 2013 4.952 4.985 4.901 4.974 15,099,259 +0.04(+0.84%)
Feb 11, 2013 5.035 5.036 4.921 4.932 24,012,198 -0.12(-2.42%)
Feb 08, 2013 5.040 5.098 5.040 5.055 11,471,173 +0.02(+0.36%)
Feb 07, 2013 5.061 5.061 5.009 5.036 22,094,320 -0.07(-1.30%)
Feb 06, 2013 5.050 5.112 5.044 5.103 22,857,894 +0.09(+1.89%)
Feb 04, 2013 5.033 5.060 5.007 5.008 22,176,390 -0.09(-1.72%)
Feb 01, 2013 5.064 5.100 5.035 5.096 17,317,786 +0.01(+0.19%)
Jan 31, 2013 5.048 5.102 5.036 5.086 20,725,362 -0.01(-0.21%)
Jan 30, 2013 5.074 5.119 5.050 5.097 17,903,356 +0.04(+0.72%)
Jan 29, 2013 5.053 5.077 5.019 5.060 10,915,994 +0.02(+0.46%)
Jan 28, 2013 5.074 5.075 5.011 5.037 12,171,345 -0.04(-0.87%)
Jan 25, 2013 5.067 5.095 5.059 5.082 16,495,052 +0.00(+0.06%)
Jan 24, 2013 5.061 5.111 5.047 5.079 18,841,802 -0.04(-0.72%)
Jan 23, 2013 5.020 5.149 5.005 5.115 25,944,824 +0.10(+1.94%)
Jan 22, 2013 5.027 5.036 4.989 5.018 15,061,987 -0.02(-0.38%)
Jan 18, 2013 5.017 5.056 4.999 5.037 12,494,643 +0.01(+0.15%)
Jan 17, 2013 4.986 5.070 4.983 5.030 20,321,820 +0.08(+1.56%)
Jan 16, 2013 4.896 4.976 4.886 4.952 17,935,984 +0.03(+0.65%)
Jan 15, 2013 4.937 4.951 4.856 4.921 38,731,640 -0.09(-1.79%)
Jan 14, 2013 4.971 5.043 4.954 5.010 51,734,032 -0.03(-0.56%)
Jan 11, 2013 4.904 5.130 4.838 5.038 153,307,824 +0.80(+18.82%)
Jan 10, 2013 4.146 4.318 4.107 4.240 43,855,944 +0.12(+2.98%)
Jan 09, 2013 4.095 4.149 4.094 4.118 34,760,044 +0.02(+0.38%)
Jan 08, 2013 4.099 4.129 4.094 4.102 25,628,636 -0.07(-1.78%)
Jan 07, 2013 4.120 4.180 4.118 4.177 18,873,644 +0.06(+1.43%)
Jan 04, 2013 4.143 4.143 4.085 4.118 22,562,094 -0.08(-1.82%)
Jan 03, 2013 4.154 4.229 4.140 4.194 20,346,902 +0.06(+1.42%)
Jan 02, 2013 4.134 4.144 4.106 4.135 17,659,534 +0.06(+1.43%)
Dec 31, 2012 4.077 4.087 4.030 4.077 14,503,201 +0.04(+1.11%)
Dec 28, 2012 4.042 4.063 4.029 4.032 9,322,462 +0.01(+0.22%)
Dec 27, 2012 4.041 4.057 4.004 4.023 9,764,198 -0.04(-1.04%)
Dec 26, 2012 4.076 4.098 4.049 4.066 9,066,742 +0.02(+0.48%)
Dec 24, 2012 4.080 4.095 4.045 4.046 7,658,532 -0.07(-1.71%)
Dec 21, 2012 4.033 4.117 4.020 4.117 21,856,274 +0.02(+0.54%)
Dec 20, 2012 4.058 4.095 4.015 4.095 19,996,988 +0.00(+0.12%)
Dec 19, 2012 4.076 4.132 4.073 4.090 16,389,528 +0.03(+0.83%)
Dec 18, 2012 4.015 4.065 4.015 4.056 19,136,576 +0.06(+1.40%)
Dec 17, 2012 4.008 4.014 3.973 4.000 21,646,470 -0.02(-0.53%)
Dec 14, 2012 4.037 4.064 4.016 4.021 20,935,964 -0.01(-0.22%)
Dec 13, 2012 4.089 4.089 4.015 4.030 24,311,760 -0.10(-2.41%)
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.