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 )

17.10 -0.14 (-0.82%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Aug 31, 2018 9.085 9.085 9.085 0 +0.14(+1.52%)
Aug 30, 2018 8.906 8.972 8.867 8.950 10,469,271 +0.05(+0.54%)
Aug 29, 2018 8.941 8.980 8.888 8.902 14,794,955 -0.13(-1.45%)
Aug 28, 2018 9.055 9.059 9.015 9.033 8,291,849 +0.05(+0.54%)
Aug 27, 2018 9.033 9.090 8.976 8.985 8,445,495 +0.10(+1.18%)
Aug 24, 2018 8.937 8.937 8.825 8.880 8,786,698 -0.03(-0.39%)
Aug 23, 2018 9.011 9.068 8.906 8.915 12,789,880 -0.05(-0.59%)
Aug 22, 2018 8.963 8.998 8.928 8.967 12,422,766 +0.00(+0.05%)
Aug 21, 2018 9.007 9.074 8.945 8.963 9,408,706 -0.00(-0.05%)
Aug 20, 2018 8.967 9.087 8.873 8.967 14,062,796 -0.25(-2.75%)
Aug 17, 2018 9.177 9.247 9.155 9.221 8,240,773 +0.04(+0.43%)
Aug 16, 2018 9.186 9.203 9.147 9.181 7,187,864 +0.05(+0.57%)
Aug 15, 2018 9.090 9.142 9.011 9.129 6,858,510 -0.01(-0.14%)
Aug 14, 2018 9.103 9.164 9.085 9.142 6,255,683 +0.03(+0.38%)
Aug 13, 2018 9.129 9.164 9.094 9.107 5,518,156 +0.01(+0.10%)
Aug 10, 2018 9.059 9.114 9.042 9.098 5,069,697 -0.04(-0.48%)
Aug 09, 2018 9.120 9.177 9.107 9.142 6,435,073 +0.07(+0.72%)
Aug 08, 2018 9.011 9.125 8.980 9.077 8,562,805 +0.07(+0.73%)
Aug 07, 2018 9.033 9.037 8.880 9.011 10,467,851 +0.00(+0.05%)
Aug 06, 2018 8.937 9.015 8.888 9.007 7,518,577 +0.02(+0.24%)
Aug 03, 2018 8.902 8.989 8.860 8.985 9,629,362 +0.07(+0.79%)
Aug 02, 2018 8.827 8.941 8.801 8.915 16,139,445 +0.01(+0.15%)
Aug 01, 2018 8.858 8.906 8.836 8.902 10,394,969 +0.07(+0.84%)
Jul 31, 2018 8.797 8.840 8.779 8.827 18,922,186 +0.10(+1.20%)
Jul 30, 2018 8.836 8.880 8.696 8.722 16,143,580 -0.17(-1.97%)
Jul 27, 2018 9.011 9.024 8.849 8.897 9,915,813 -0.09(-0.97%)
Jul 26, 2018 8.972 9.011 8.941 8.985 10,959,047 -0.02(-0.19%)
Jul 25, 2018 8.941 9.046 8.928 9.002 8,617,727 +0.08(+0.93%)
Jul 24, 2018 8.902 8.932 8.862 8.919 9,776,887 +0.10(+1.19%)
Jul 23, 2018 8.770 8.827 8.742 8.814 7,856,796 +0.06(+0.70%)
Jul 20, 2018 8.705 8.814 8.698 8.753 11,881,653 +0.13(+1.52%)
Jul 19, 2018 8.503 8.665 8.503 8.622 17,140,170 +0.01(+0.15%)
Jul 18, 2018 8.643 8.670 8.600 8.608 6,668,408 -0.10(-1.11%)
Jul 17, 2018 8.560 8.722 8.538 8.705 13,870,316 +0.13(+1.53%)
Jul 16, 2018 8.630 8.648 8.545 8.573 16,885,062 +0.08(+0.93%)
Jul 13, 2018 8.364 8.587 8.355 8.495 31,118,638 -0.26(-2.95%)
Jul 12, 2018 8.547 8.788 8.521 8.753 32,365,142 +0.11(+1.27%)
Jul 11, 2018 8.543 8.657 8.543 8.643 18,280,368 -0.01(-0.10%)
Jul 10, 2018 8.508 8.696 8.434 8.652 20,419,564 +0.17(+1.96%)
Jul 09, 2018 8.425 8.503 8.412 8.486 15,711,922 +0.11(+1.31%)
Jul 06, 2018 8.364 8.405 8.324 8.377 15,347,289 -0.08(-0.98%)
Jul 05, 2018 8.302 8.473 8.272 8.460 24,913,178 -0.15(-1.78%)
Jul 03, 2018 8.613 8.613 8.613 0 +0.03(+0.41%)
Jul 02, 2018 8.482 8.595 8.477 8.578 11,149,057 +0.08(+0.93%)
Jun 29, 2018 8.377 8.534 8.368 8.499 21,963,720 +0.19(+2.26%)
Jun 28, 2018 8.162 8.337 8.149 8.311 18,221,588 +0.15(+1.82%)
Jun 27, 2018 8.110 8.220 8.088 8.162 15,794,892 -0.03(-0.32%)
Jun 26, 2018 8.136 8.202 8.114 8.189 9,660,382 +0.03(+0.43%)
Jun 25, 2018 8.162 8.184 8.123 8.154 10,561,456 -0.03(-0.43%)
Jun 22, 2018 8.044 8.202 8.003 8.189 18,650,678 +0.21(+2.69%)
Jun 21, 2018 7.974 7.994 7.944 7.974 8,522,229 +0.03(+0.39%)
Jun 20, 2018 7.970 7.992 7.935 7.944 8,410,753 -0.02(-0.22%)
Jun 19, 2018 8.005 8.005 7.937 7.961 17,588,244 -0.10(-1.30%)
Jun 18, 2018 8.092 8.114 8.053 8.066 12,445,387 -0.13(-1.55%)
Jun 15, 2018 7.944 8.119 8.193 12,894,164 +0.25(+3.14%)
Jun 14, 2018 8.088 8.088 7.939 7.944 12,627,630 -0.09(-1.11%)
Jun 13, 2018 8.110 8.152 8.028 8.033 11,243,256 -0.08(-0.95%)
Jun 12, 2018 8.024 8.135 8.013 8.110 8,746,476 +0.11(+1.33%)
Jun 11, 2018 7.994 8.028 7.956 8.003 6,028,268 +0.01(+0.11%)
Jun 08, 2018 7.930 8.024 7.922 7.994 8,470,444 +0.07(+0.86%)
Jun 07, 2018 7.994 8.024 7.922 7.926 7,084,513 -0.07(-0.91%)
Jun 06, 2018 7.999 7.999 7,517,569 +0.16(+2.07%)
Jun 05, 2018 7.811 7.849 7.762 7.836 7,111,363 -0.03(-0.43%)
Jun 04, 2018 7.841 7.879 7.832 7.870 5,556,146 +0.06(+0.82%)
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.