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 )

16.94 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.236 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.