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 )

17.09 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 3.945 4.026 3.930 3.977 19,648,866 -0.02(-0.48%)
Jun 27, 2013 3.974 4.015 3.923 3.996 14,259,692 +0.11(+2.81%)
Jun 26, 2013 3.869 3.931 3.869 3.887 19,392,632 -0.00(-0.02%)
Jun 25, 2013 3.839 3.896 3.836 3.888 17,652,556 +0.10(+2.70%)
Jun 24, 2013 3.819 3.819 3.756 3.785 21,402,554 -0.09(-2.32%)
Jun 21, 2013 3.912 3.921 3.853 3.875 15,740,188 +0.03(+0.85%)
Jun 20, 2013 3.881 3.913 3.815 3.842 18,274,148 -0.11(-2.78%)
Jun 19, 2013 4.011 4.037 3.952 3.952 10,955,496 -0.06(-1.54%)
Jun 18, 2013 4.037 4.054 4.005 4.014 15,810,729 -0.06(-1.59%)
Jun 17, 2013 4.046 4.103 4.045 4.079 21,534,674 +0.02(+0.48%)
Jun 14, 2013 4.029 4.093 4.021 4.060 23,917,422 +0.04(+0.91%)
Jun 13, 2013 3.986 4.036 3.973 4.023 15,531,634 -0.01(-0.26%)
Jun 12, 2013 4.082 4.082 4.006 4.033 16,497,331 -0.08(-1.95%)
Jun 11, 2013 4.089 4.132 4.065 4.114 15,542,002 -0.05(-1.23%)
Jun 10, 2013 4.164 4.187 4.142 4.165 16,196,763 +0.01(+0.19%)
Jun 07, 2013 4.145 4.190 4.115 4.157 14,764,951 +0.03(+0.80%)
Jun 06, 2013 4.107 4.136 4.090 4.124 9,301,156 +0.01(+0.16%)
Jun 05, 2013 4.168 4.178 4.096 4.117 13,084,280 -0.10(-2.36%)
Jun 04, 2013 4.228 4.256 4.200 4.217 13,564,337 +0.02(+0.58%)
Jun 03, 2013 4.248 4.304 4.166 4.193 35,681,140 +0.16(+4.02%)
May 31, 2013 4.113 4.120 4.031 4.031 19,646,006 +0.00(+0.07%)
May 30, 2013 4.004 4.092 4.004 4.028 10,476,112 +0.03(+0.65%)
May 29, 2013 3.990 4.025 3.964 4.002 15,159,852 -0.10(-2.47%)
May 28, 2013 4.092 4.129 4.072 4.103 14,572,452 +0.07(+1.67%)
May 24, 2013 4.067 4.072 4.019 4.035 9,344,826 -0.06(-1.55%)
May 23, 2013 4.118 4.121 4.057 4.099 15,562,274 -0.06(-1.39%)
May 22, 2013 4.174 4.200 4.134 4.157 21,091,462 -0.05(-1.10%)
May 21, 2013 4.200 4.245 4.173 4.203 19,026,598 +0.04(+0.97%)
May 20, 2013 4.176 4.180 4.127 4.163 13,584,432 -0.02(-0.55%)
May 17, 2013 4.151 4.200 4.125 4.186 13,305,295 +0.06(+1.50%)
May 16, 2013 4.090 4.160 4.090 4.124 12,025,968 +0.02(+0.59%)
May 15, 2013 4.155 4.171 4.087 4.100 15,024,158 -0.03(-0.77%)
May 13, 2013 4.132 4.164 4.098 4.132 13,207,596 -0.01(-0.16%)
May 10, 2013 4.181 4.190 4.110 4.139 18,324,542 -0.04(-0.92%)
May 09, 2013 4.204 4.210 4.168 4.177 11,054,833 -0.05(-1.26%)
May 08, 2013 4.220 4.238 4.173 4.230 19,378,948 -0.01(-0.30%)
May 07, 2013 4.171 4.258 4.158 4.243 27,693,554 +0.07(+1.74%)
May 06, 2013 4.177 4.198 4.150 4.171 11,379,525 -0.02(-0.44%)
May 03, 2013 4.142 4.195 4.110 4.189 20,658,886 +0.08(+1.93%)
May 02, 2013 4.064 4.119 4.061 4.110 30,467,942 +0.10(+2.48%)
May 01, 2013 4.061 4.069 3.989 4.010 24,254,390 -0.02(-0.48%)
Apr 30, 2013 3.977 4.043 3.970 4.030 18,057,784 +0.09(+2.28%)
Apr 29, 2013 3.939 3.978 3.925 3.940 22,284,452 +0.07(+1.77%)
Apr 26, 2013 3.921 3.945 3.855 3.871 30,528,176 -0.07(-1.86%)
Apr 25, 2013 3.936 3.964 3.925 3.945 17,440,054 +0.01(+0.15%)
Apr 24, 2013 3.973 3.982 3.918 3.939 26,770,036 -0.04(-0.90%)
Apr 23, 2013 4.003 4.027 3.955 3.975 25,700,994 -0.01(-0.34%)
Apr 22, 2013 3.971 4.000 3.945 3.988 25,586,328 -0.04(-1.03%)
Apr 19, 2013 4.010 4.036 3.969 4.030 32,828,390 +0.05(+1.14%)
Apr 18, 2013 4.091 4.107 3.968 3.984 30,160,218 -0.06(-1.48%)
Apr 17, 2013 4.110 4.120 4.009 4.044 36,116,232 -0.08(-2.03%)
Apr 16, 2013 4.075 4.138 4.065 4.128 28,152,812 +0.10(+2.52%)
Apr 15, 2013 4.115 4.126 4.009 4.027 61,176,352 -0.13(-3.23%)
Apr 12, 2013 4.264 4.369 4.139 4.161 191,120,320 -1.09(-20.68%)
Apr 11, 2013 5.165 5.264 5.133 5.246 37,317,516 +0.13(+2.53%)
Apr 10, 2013 4.972 5.155 4.972 5.117 27,844,548 +0.15(+2.95%)
Apr 09, 2013 4.922 5.028 4.900 4.970 15,870,351 -0.03(-0.62%)
Apr 08, 2013 4.984 5.010 4.962 5.001 11,068,764 -0.02(-0.44%)
Apr 05, 2013 4.990 5.032 4.940 5.023 9,801,184 -0.05(-0.99%)
Apr 04, 2013 5.078 5.093 5.038 5.073 15,382,836 -0.11(-2.03%)
Apr 03, 2013 5.229 5.259 5.159 5.178 14,947,941 -0.06(-1.05%)
Apr 02, 2013 5.235 5.295 5.207 5.233 15,025,898 +0.09(+1.73%)
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.