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 )

22.48 -0.49 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2013 5.537 5.558 5.502 5.502 15,675,764 -0.06(-1.14%)
Feb 27, 2013 5.516 5.603 5.512 5.565 22,176,676 +0.01(+0.13%)
Feb 26, 2013 5.591 5.611 5.539 5.558 14,595,271 -0.01(-0.18%)
Feb 25, 2013 5.543 5.683 5.541 5.569 39,318,456 +0.11(+2.06%)
Feb 22, 2013 5.365 5.502 5.348 5.456 31,883,380 +0.24(+4.51%)
Feb 21, 2013 5.264 5.287 5.212 5.221 12,486,303 -0.07(-1.41%)
Feb 20, 2013 5.307 5.354 5.277 5.295 13,349,456 -0.04(-0.67%)
Feb 19, 2013 5.310 5.361 5.305 5.331 13,510,495 +0.09(+1.65%)
Feb 15, 2013 5.273 5.278 5.225 5.244 10,722,956 -0.02(-0.45%)
Feb 14, 2013 5.370 5.375 5.247 5.268 12,258,848 -0.06(-1.05%)
Feb 13, 2013 5.294 5.350 5.282 5.324 13,317,483 +0.06(+1.22%)
Feb 12, 2013 5.237 5.272 5.183 5.259 14,278,750 +0.04(+0.84%)
Feb 11, 2013 5.325 5.326 5.204 5.216 22,707,352 -0.13(-2.42%)
Feb 08, 2013 5.330 5.391 5.330 5.345 10,847,818 +0.02(+0.36%)
Feb 07, 2013 5.352 5.352 5.297 5.326 20,893,694 -0.07(-1.30%)
Feb 06, 2013 5.340 5.405 5.334 5.396 21,615,774 +0.10(+1.89%)
Feb 04, 2013 5.323 5.351 5.295 5.296 20,971,302 -0.09(-1.72%)
Feb 01, 2013 5.355 5.393 5.325 5.389 16,376,721 +0.01(+0.19%)
Jan 31, 2013 5.338 5.395 5.326 5.379 19,599,126 -0.01(-0.21%)
Jan 30, 2013 5.365 5.413 5.340 5.390 16,930,470 +0.04(+0.72%)
Jan 29, 2013 5.343 5.369 5.307 5.351 10,322,808 +0.02(+0.46%)
Jan 28, 2013 5.365 5.367 5.299 5.327 11,509,942 -0.05(-0.87%)
Jan 25, 2013 5.358 5.387 5.350 5.374 15,598,694 +0.00(+0.06%)
Jan 24, 2013 5.352 5.405 5.337 5.371 17,817,920 -0.04(-0.72%)
Jan 23, 2013 5.308 5.445 5.293 5.409 24,534,956 +0.10(+1.94%)
Jan 22, 2013 5.315 5.326 5.276 5.306 14,243,504 -0.02(-0.38%)
Jan 18, 2013 5.305 5.346 5.286 5.327 11,815,671 +0.01(+0.15%)
Jan 17, 2013 5.273 5.361 5.270 5.319 19,217,512 +0.08(+1.56%)
Jan 16, 2013 5.178 5.262 5.167 5.237 16,961,324 +0.03(+0.65%)
Jan 15, 2013 5.221 5.236 5.135 5.203 36,626,924 -0.09(-1.79%)
Jan 14, 2013 5.256 5.333 5.239 5.298 48,922,752 -0.03(-0.56%)
Jan 11, 2013 5.186 5.425 5.116 5.328 144,976,928 +0.84(+18.82%)
Jan 10, 2013 4.384 4.567 4.343 4.484 41,472,768 +0.13(+2.98%)
Jan 09, 2013 4.330 4.387 4.329 4.354 32,871,150 +0.02(+0.38%)
Jan 08, 2013 4.335 4.367 4.329 4.338 24,235,952 -0.08(-1.78%)
Jan 07, 2013 4.356 4.420 4.354 4.417 17,848,030 +0.06(+1.43%)
Jan 04, 2013 4.381 4.381 4.320 4.354 21,336,048 -0.08(-1.82%)
Jan 03, 2013 4.393 4.472 4.378 4.435 19,241,232 +0.06(+1.42%)
Jan 02, 2013 4.372 4.382 4.342 4.373 16,699,898 +0.06(+1.43%)
Dec 31, 2012 4.312 4.322 4.262 4.311 13,715,083 +0.05(+1.11%)
Dec 28, 2012 4.274 4.296 4.261 4.264 8,815,870 +0.01(+0.22%)
Dec 27, 2012 4.273 4.290 4.234 4.254 9,233,602 -0.04(-1.04%)
Dec 26, 2012 4.311 4.334 4.282 4.299 8,574,046 +0.02(+0.48%)
Dec 24, 2012 4.315 4.330 4.278 4.279 7,242,360 -0.07(-1.71%)
Dec 21, 2012 4.265 4.353 4.251 4.353 20,668,582 +0.02(+0.54%)
Dec 20, 2012 4.291 4.330 4.245 4.330 18,910,332 +0.01(+0.12%)
Dec 19, 2012 4.311 4.370 4.307 4.325 15,498,905 +0.04(+0.83%)
Dec 18, 2012 4.245 4.298 4.245 4.289 18,096,676 +0.06(+1.40%)
Dec 17, 2012 4.238 4.244 4.201 4.230 20,470,178 -0.02(-0.53%)
Dec 14, 2012 4.269 4.297 4.247 4.252 19,798,284 -0.01(-0.22%)
Dec 13, 2012 4.324 4.324 4.245 4.262 22,990,636 -0.11(-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.