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 )

16.87 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 6.290 6.239 6.239 6.239 13,864,171 -0.00(-0.03%)
Dec 30, 2014 6.348 6.368 6.227 6.241 7,214,472 -0.06(-1.01%)
Dec 29, 2014 6.312 6.350 6.302 6.304 4,216,802 -0.00(-0.03%)
Dec 26, 2014 6.386 6.386 6.306 6.306 3,188,835 +0.01(+0.19%)
Dec 24, 2014 6.235 6.294 6.294 6.294 11,708,956 -0.06(-0.97%)
Dec 23, 2014 6.280 6.364 6.278 6.356 10,931,692 -0.01(-0.16%)
Dec 22, 2014 6.334 6.384 6.306 6.366 12,244,366 -0.01(-0.09%)
Dec 19, 2014 6.453 6.469 6.366 6.372 17,975,612 -0.08(-1.29%)
Dec 18, 2014 6.294 6.465 6.294 6.455 23,668,400 +0.24(+3.83%)
Dec 17, 2014 6.124 6.227 6.094 6.217 24,170,160 +0.07(+1.13%)
Dec 16, 2014 6.050 6.223 6.031 6.148 23,556,196 +0.02(+0.39%)
Dec 15, 2014 6.144 6.187 6.086 6.124 17,810,654 -0.08(-1.25%)
Dec 12, 2014 6.215 6.290 6.197 6.201 17,314,758 -0.08(-1.20%)
Dec 11, 2014 6.142 6.314 6.120 6.277 20,864,694 +0.05(+0.80%)
Dec 10, 2014 6.360 6.382 6.225 6.227 12,727,893 -0.15(-2.39%)
Dec 09, 2014 6.370 6.435 6.296 6.380 20,465,224 -0.03(-0.43%)
Dec 08, 2014 6.401 6.457 6.344 6.407 29,095,052 -0.27(-4.02%)
Dec 05, 2014 6.710 6.721 6.641 6.676 54,621,624 -0.11(-1.56%)
Dec 04, 2014 6.810 6.827 6.761 6.782 10,471,246 -0.13(-1.92%)
Dec 03, 2014 6.853 6.919 6.791 6.915 8,587,183 +0.06(+0.91%)
Dec 02, 2014 6.814 6.865 6.762 6.853 9,189,735 -0.07(-1.05%)
Dec 01, 2014 6.911 6.977 6.897 6.925 10,918,788 +0.00(+0.00%)
Nov 28, 2014 6.912 6.966 6.871 6.925 8,329,475 -0.00(-0.04%)
Nov 26, 2014 6.858 6.928 6.928 6.928 42,196,616 +0.10(+1.48%)
Nov 25, 2014 6.837 6.868 6.794 6.827 13,222,125 -0.08(-1.16%)
Nov 24, 2014 6.803 6.937 6.779 6.907 19,992,080 +0.18(+2.67%)
Nov 21, 2014 6.662 6.734 6.637 6.728 9,868,815 +0.16(+2.42%)
Nov 20, 2014 6.725 6.757 6.524 6.569 30,538,178 -0.10(-1.44%)
Nov 19, 2014 6.687 6.696 6.642 6.665 15,845,405 -0.01(-0.16%)
Nov 18, 2014 6.756 6.793 6.630 6.676 15,888,580 -0.07(-0.97%)
Nov 17, 2014 6.743 6.831 6.737 6.742 9,078,526 +0.01(+0.22%)
Nov 14, 2014 6.727 6.733 6.685 6.727 6,989,994 -0.01(-0.18%)
Nov 13, 2014 6.745 6.769 6.714 6.739 7,514,759 +0.08(+1.21%)
Nov 12, 2014 6.653 6.707 6.641 6.658 12,939,496 -0.00(-0.06%)
Nov 11, 2014 6.707 6.729 6.647 6.662 8,995,080 -0.06(-0.84%)
Nov 10, 2014 6.729 6.766 6.702 6.719 9,103,436 -0.02(-0.35%)
Nov 07, 2014 6.705 6.769 6.705 6.743 13,205,696 +0.04(+0.62%)
Nov 06, 2014 6.691 6.730 6.674 6.701 7,190,237 +0.01(+0.13%)
Nov 05, 2014 6.713 6.755 6.629 6.692 11,100,030 +0.05(+0.69%)
Nov 04, 2014 6.645 6.673 6.615 6.646 7,436,175 +0.00(+0.04%)
Nov 03, 2014 6.614 6.669 6.607 6.643 10,235,836 +0.01(+0.21%)
Oct 31, 2014 6.567 6.634 6.544 6.629 17,398,178 +0.16(+2.48%)
Oct 30, 2014 6.367 6.488 6.354 6.469 14,326,397 +0.12(+1.94%)
Oct 29, 2014 6.286 6.361 6.277 6.346 13,906,670 +0.13(+2.02%)
Oct 28, 2014 6.167 6.225 6.159 6.220 16,751,987 +0.08(+1.26%)
Oct 27, 2014 6.145 6.165 6.165 6.143 17,893,544 -0.02(-0.37%)
Oct 24, 2014 6.118 6.214 6.094 6.165 14,421,037 +0.07(+1.12%)
Oct 23, 2014 6.165 6.192 6.095 6.097 11,600,379 -0.02(-0.37%)
Oct 22, 2014 6.151 6.197 6.108 6.120 8,779,599 -0.06(-1.03%)
Oct 21, 2014 6.160 6.203 6.108 6.183 22,680,258 +0.01(+0.19%)
Oct 20, 2014 6.104 6.192 6.097 6.171 22,103,120 +0.02(+0.34%)
Oct 17, 2014 6.249 6.307 6.124 6.151 33,675,260 -0.09(-1.38%)
Oct 16, 2014 6.181 6.271 6.113 6.237 22,437,910 -0.12(-1.96%)
Oct 15, 2014 6.331 6.440 6.280 6.362 33,395,698 -0.03(-0.50%)
Oct 14, 2014 6.267 6.494 6.267 6.394 27,920,848 +0.11(+1.76%)
Oct 13, 2014 6.302 6.416 6.273 6.283 33,538,890 +0.10(+1.64%)
Oct 10, 2014 6.140 6.255 6.086 6.182 59,077,340 +0.34(+5.74%)
Oct 09, 2014 5.891 5.916 5.816 5.846 25,246,246 -0.09(-1.59%)
Oct 08, 2014 5.929 5.954 5.813 5.940 23,328,632 +0.01(+0.20%)
Oct 07, 2014 6.086 6.145 5.913 5.929 41,372,680 -0.07(-1.21%)
Oct 06, 2014 5.946 6.015 5.930 6.001 11,459,313 +0.09(+1.55%)
Oct 03, 2014 5.899 5.927 5.882 5.910 13,834,483 +0.04(+0.74%)
Oct 02, 2014 5.899 5.910 5.845 5.867 14,579,121 -0.06(-0.93%)
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.