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 )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 7.051 7.057 6.952 6.952 14,402,135 -0.14(-1.96%)
Mar 30, 2015 7.089 7.131 7.061 7.091 10,064,778 +0.06(+0.79%)
Mar 27, 2015 6.994 7.069 6.931 7.036 18,614,166 +0.11(+1.57%)
Mar 26, 2015 6.891 6.975 6.814 6.927 27,413,646 -0.01(-0.20%)
Mar 25, 2015 7.091 7.107 6.935 6.940 12,566,743 -0.14(-1.96%)
Mar 24, 2015 7.109 7.137 7.079 7.079 13,298,876 -0.05(-0.75%)
Mar 23, 2015 7.077 7.166 7.061 7.133 9,710,420 -0.02(-0.33%)
Mar 20, 2015 7.206 7.264 7.157 7.157 10,542,953 +0.03(+0.36%)
Mar 19, 2015 7.119 7.204 7.109 7.131 10,781,804 -0.04(-0.61%)
Mar 18, 2015 7.016 7.194 7.016 7.174 11,034,793 +0.10(+1.43%)
Mar 17, 2015 7.075 7.097 7.024 7.073 8,944,616 -0.09(-1.19%)
Mar 16, 2015 7.087 7.170 7.044 7.159 9,908,778 +0.18(+2.58%)
Mar 13, 2015 6.968 6.996 6.946 6.978 7,423,640 -0.00(-0.06%)
Mar 12, 2015 6.915 7.026 6.911 6.982 10,082,599 +0.12(+1.73%)
Mar 11, 2015 6.863 6.931 6.818 6.863 9,848,113 -0.01(-0.17%)
Mar 10, 2015 6.883 6.893 6.831 6.875 16,598,600 -0.03(-0.40%)
Mar 09, 2015 6.887 6.976 6.867 6.903 16,862,048 -0.08(-1.16%)
Mar 06, 2015 7.010 7.038 6.952 6.984 16,264,652 -0.05(-0.70%)
Mar 05, 2015 7.135 7.153 7.008 7.034 19,785,526 -0.12(-1.74%)
Mar 04, 2015 7.228 7.277 7.145 7.159 11,472,209 -0.15(-2.06%)
Mar 03, 2015 7.307 7.351 7.295 7.309 12,355,215 +0.06(+0.76%)
Mar 02, 2015 7.275 7.275 7.224 7.254 8,138,739 -0.02(-0.30%)
Feb 27, 2015 7.275 7.313 7.222 7.275 11,601,108 +0.03(+0.36%)
Feb 26, 2015 7.208 7.271 7.190 7.250 7,081,019 -0.04(-0.52%)
Feb 25, 2015 7.333 7.377 7.246 7.287 11,357,534 +0.00(+0.05%)
Feb 24, 2015 7.196 7.291 7.190 7.283 7,888,102 +0.11(+1.55%)
Feb 23, 2015 7.208 7.224 7.164 7.172 9,221,492 -0.14(-1.98%)
Feb 20, 2015 7.250 7.325 7.222 7.317 7,686,509 -0.06(-0.75%)
Feb 19, 2015 7.309 7.387 7.295 7.373 10,301,545 +0.14(+1.92%)
Feb 18, 2015 7.246 7.248 7.220 7.234 10,184,619 +0.07(+0.91%)
Feb 17, 2015 7.198 7.236 7.123 7.168 12,529,773 -0.09(-1.17%)
Feb 13, 2015 7.309 7.254 7.254 7.254 14,853,679 -0.03(-0.35%)
Feb 12, 2015 7.305 7.341 7.252 7.279 13,483,304 +0.08(+1.10%)
Feb 11, 2015 7.210 7.256 7.178 7.200 8,264,499 -0.03(-0.44%)
Feb 10, 2015 7.232 7.256 7.145 7.232 10,140,323 +0.06(+0.80%)
Feb 09, 2015 7.105 7.228 7.077 7.174 13,685,426 +0.09(+1.20%)
Feb 06, 2015 7.073 7.155 7.046 7.089 12,468,285 +0.00(+0.06%)
Feb 05, 2015 6.964 7.085 6.964 7.085 11,708,401 +0.19(+2.79%)
Feb 04, 2015 6.909 6.984 6.865 6.893 10,774,669 +0.05(+0.75%)
Feb 03, 2015 6.845 6.859 6.784 6.841 9,909,656 +0.03(+0.49%)
Feb 02, 2015 6.875 6.885 6.748 6.808 9,234,399 +0.05(+0.79%)
Jan 30, 2015 6.847 6.871 6.748 6.754 12,268,176 -0.11(-1.56%)
Jan 29, 2015 6.925 6.925 6.770 6.861 13,114,747 -0.10(-1.48%)
Jan 28, 2015 7.012 7.042 6.957 6.964 12,367,885 +0.00(+0.00%)
Jan 27, 2015 6.903 7.018 6.887 6.964 16,688,889 -0.11(-1.54%)
Jan 26, 2015 7.026 7.099 7.026 7.073 10,327,182 +0.04(+0.54%)
Jan 23, 2015 7.091 7.105 6.996 7.036 17,772,070 -0.06(-0.84%)
Jan 22, 2015 7.034 7.099 6.984 7.095 15,572,678 +0.12(+1.73%)
Jan 21, 2015 6.958 6.984 6.903 6.974 12,650,599 +0.12(+1.71%)
Jan 20, 2015 6.867 6.913 6.802 6.857 7,715,098 +0.01(+0.09%)
Jan 16, 2015 6.798 6.855 6.744 6.851 12,387,791 +0.08(+1.17%)
Jan 15, 2015 6.717 6.877 6.717 6.772 17,516,906 +0.06(+0.83%)
Jan 14, 2015 6.728 6.739 6.675 6.717 10,956,836 +0.01(+0.09%)
Jan 13, 2015 6.697 6.758 6.663 6.711 15,844,543 +0.07(+1.01%)
Jan 12, 2015 6.740 6.758 6.621 6.643 17,684,728 -0.01(-0.12%)
Jan 09, 2015 6.847 6.905 6.560 6.651 26,805,764 +0.29(+4.52%)
Jan 08, 2015 6.351 6.404 6.344 6.364 17,775,218 +0.03(+0.53%)
Jan 07, 2015 6.223 6.380 6.218 6.330 29,270,210 +0.13(+2.11%)
Jan 06, 2015 6.221 6.283 6.100 6.199 16,765,524 -0.04(-0.70%)
Jan 05, 2015 6.277 6.290 6.211 6.243 12,746,937 -0.08(-1.25%)
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.