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 )

17.02 -0.02 (-0.15%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 25, 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 29, 2016 6.700 6.879 6.696 6.830 13,486,804 -0.03(-0.41%)
Feb 26, 2016 6.875 6.887 6.761 6.859 9,530,912 +0.01(+0.12%)
Feb 25, 2016 6.745 6.867 6.741 6.851 10,148,765 +0.01(+0.18%)
Feb 24, 2016 6.729 6.846 6.700 6.838 10,362,818 +0.08(+1.14%)
Feb 23, 2016 6.798 6.851 6.749 6.761 10,740,950 -0.10(-1.42%)
Feb 22, 2016 6.794 6.907 6.771 6.859 15,190,308 +0.20(+3.05%)
Feb 19, 2016 6.676 6.696 6.595 6.656 13,456,497 -0.01(-0.12%)
Feb 18, 2016 6.794 6.802 6.656 6.664 17,321,308 -0.03(-0.42%)
Feb 17, 2016 6.664 6.712 6.597 6.692 38,261,188 +0.11(+1.67%)
Feb 16, 2016 6.526 6.615 6.501 6.583 26,094,586 +0.04(+0.68%)
Feb 12, 2016 6.652 6.538 6.538 6.538 11,011,697 -0.04(-0.68%)
Feb 11, 2016 6.501 6.603 6.461 6.583 17,992,916 -0.06(-0.86%)
Feb 10, 2016 6.692 6.794 6.631 6.639 11,056,984 +0.00(+0.06%)
Feb 09, 2016 6.631 6.696 6.554 6.635 20,106,128 -0.09(-1.27%)
Feb 08, 2016 6.903 6.944 6.603 6.721 25,231,580 -0.32(-4.61%)
Feb 05, 2016 7.196 7.212 7.029 7.045 9,523,369 -0.20(-2.75%)
Feb 04, 2016 7.240 7.265 7.175 7.244 7,796,208 +0.08(+1.08%)
Feb 03, 2016 7.188 7.212 7.043 7.167 9,633,410 +0.04(+0.51%)
Feb 02, 2016 7.192 7.269 7.098 7.131 8,299,843 -0.09(-1.18%)
Feb 01, 2016 7.261 7.261 7.167 7.216 9,580,688 -0.06(-0.78%)
Jan 29, 2016 7.208 7.313 7.184 7.273 11,819,917 +0.25(+3.53%)
Jan 28, 2016 7.082 7.123 7.009 7.025 6,714,719 -0.05(-0.69%)
Jan 27, 2016 7.119 7.204 7.050 7.074 15,632,049 -0.04(-0.57%)
Jan 26, 2016 7.253 7.289 7.098 7.114 12,494,939 -0.12(-1.63%)
Jan 25, 2016 7.248 7.281 7.188 7.232 9,085,615 -0.04(-0.50%)
Jan 22, 2016 7.236 7.309 7.222 7.269 8,092,427 +0.01(+0.17%)
Jan 21, 2016 7.114 7.311 7.045 7.257 16,219,373 +0.18(+2.58%)
Jan 20, 2016 6.976 7.119 6.920 7.074 19,057,980 -0.02(-0.34%)
Jan 19, 2016 7.082 7.127 7.017 7.098 15,652,458 +0.06(+0.92%)
Jan 15, 2016 7.037 7.033 7.033 7.033 15,272,216 -0.22(-2.97%)
Jan 14, 2016 7.224 7.338 7.041 7.248 28,926,538 +0.56(+8.44%)
Jan 13, 2016 6.802 6.895 6.676 6.684 20,587,470 -0.04(-0.66%)
Jan 12, 2016 6.583 6.790 6.583 6.729 14,604,153 +0.13(+1.97%)
Jan 11, 2016 6.570 6.656 6.558 6.599 12,028,082 +0.03(+0.49%)
Jan 08, 2016 6.558 6.643 6.542 6.566 10,031,836 +0.04(+0.68%)
Jan 07, 2016 6.420 6.611 6.400 6.522 9,666,224 -0.00(-0.06%)
Jan 06, 2016 6.534 6.619 6.497 6.526 8,670,859 -0.05(-0.80%)
Jan 05, 2016 6.619 6.660 6.552 6.578 8,946,393 -0.02(-0.25%)
Jan 04, 2016 6.684 6.684 6.591 6.595 10,119,155 -0.21(-3.04%)
Dec 31, 2015 6.879 6.802 6.802 6.802 3,626,649 -0.03(-0.42%)
Dec 30, 2015 6.818 6.855 6.802 6.830 3,952,449 -0.05(-0.77%)
Dec 29, 2015 6.867 6.922 6.863 6.883 4,715,242 +0.04(+0.65%)
Dec 28, 2015 6.842 6.899 6.802 6.838 4,060,059 -0.00(-0.06%)
Dec 24, 2015 6.846 6.842 6.842 6.842 1,315,513 -0.00(-0.06%)
Dec 23, 2015 6.867 6.867 6.794 6.846 5,050,028 +0.03(+0.42%)
Dec 22, 2015 6.729 6.826 6.725 6.818 7,662,590 +0.09(+1.39%)
Dec 21, 2015 6.798 6.834 6.681 6.725 10,524,903 +0.09(+1.28%)
Dec 18, 2015 6.696 6.777 6.631 6.639 9,346,819 -0.11(-1.68%)
Dec 17, 2015 6.903 6.911 6.708 6.753 14,897,723 -0.12(-1.71%)
Dec 16, 2015 6.928 6.928 6.810 6.871 7,018,774 +0.05(+0.77%)
Dec 15, 2015 6.802 6.879 6.802 6.818 8,869,311 +0.11(+1.63%)
Dec 14, 2015 6.676 6.759 6.621 6.708 13,059,304 +0.12(+1.79%)
Dec 11, 2015 6.599 6.631 6.529 6.591 8,021,596 -0.08(-1.22%)
Dec 10, 2015 6.639 6.682 6.611 6.672 11,718,343 +0.13(+1.92%)
Dec 09, 2015 6.453 6.603 6.449 6.546 9,684,110 +0.08(+1.26%)
Dec 08, 2015 6.566 6.566 6.444 6.465 12,503,006 -0.16(-2.39%)
Dec 07, 2015 6.578 6.666 6.566 6.623 4,998,226 -0.02(-0.37%)
Dec 04, 2015 6.550 6.672 6.546 6.647 4,310,893 +0.10(+1.49%)
Dec 03, 2015 6.611 6.619 6.526 6.550 4,963,286 -0.05(-0.80%)
Dec 02, 2015 6.668 6.680 6.587 6.603 7,852,741 -0.12(-1.81%)
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.