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:

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.148 6.148 6.148 0 +0.04(+0.61%)
Dec 29, 2016 6.102 6.140 6.082 6.111 4,078,707 +0.00(+0.07%)
Dec 28, 2016 6.144 6.148 6.098 6.107 6,415,787 -0.03(-0.54%)
Dec 27, 2016 6.131 6.165 6.127 6.140 2,767,925 +0.02(+0.41%)
Dec 23, 2016 6.115 6.115 6.115 0 -0.02(-0.34%)
Dec 22, 2016 6.102 6.156 6.044 6.136 7,021,026 -0.07(-1.14%)
Dec 21, 2016 6.177 6.206 6.152 6.206 5,972,264 +0.02(+0.27%)
Dec 20, 2016 6.180 6.198 6.160 6.189 7,730,182 +0.02(+0.40%)
Dec 19, 2016 6.185 6.206 6.152 6.165 4,952,777 -0.01(-0.20%)
Dec 16, 2016 6.214 6.250 6.136 6.177 12,262,083 +0.01(+0.13%)
Dec 15, 2016 6.152 6.221 6.144 6.169 7,580,962 +0.02(+0.27%)
Dec 14, 2016 6.206 6.223 6.140 6.152 7,482,536 -0.05(-0.87%)
Dec 13, 2016 6.123 6.235 6.123 6.206 10,197,691 +0.11(+1.84%)
Dec 12, 2016 6.086 6.107 6.028 6.094 6,130,486 -0.02(-0.27%)
Dec 09, 2016 6.152 6.177 6.102 6.111 13,471,524 -0.02(-0.27%)
Dec 08, 2016 6.169 6.181 6.098 6.127 9,611,196 -0.00(-0.07%)
Dec 07, 2016 6.024 6.156 6.015 6.131 12,004,009 +0.13(+2.21%)
Dec 06, 2016 6.007 6.007 5.951 5.999 7,208,368 +0.05(+0.91%)
Dec 05, 2016 5.953 6.024 5.943 5.945 10,776,013 +0.01(+0.21%)
Dec 02, 2016 5.912 5.957 5.870 5.932 8,934,438 +0.00(+0.00%)
Dec 01, 2016 6.040 6.044 5.920 5.932 15,123,285 -0.07(-1.17%)
Nov 30, 2016 6.048 6.100 5.999 6.003 13,942,442 -0.01(-0.14%)
Nov 29, 2016 6.032 6.040 5.982 6.011 7,760,059 -0.02(-0.41%)
Nov 28, 2016 6.136 6.136 6.028 6.036 16,794,388 +0.01(+0.21%)
Nov 25, 2016 6.044 6.090 5.999 6.024 9,293,551 +0.17(+2.83%)
Nov 23, 2016 5.858 5.858 5.858 0 +0.03(+0.50%)
Nov 22, 2016 5.771 5.858 5.746 5.829 18,136,480 +0.02(+0.43%)
Nov 21, 2016 5.758 5.808 5.696 5.804 13,895,537 +0.05(+0.79%)
Nov 18, 2016 5.820 5.887 5.748 5.758 23,912,972 -0.09(-1.49%)
Nov 17, 2016 5.854 5.883 5.820 5.845 12,471,122 -0.00(-0.07%)
Nov 16, 2016 5.870 5.879 5.816 5.849 16,723,166 +0.05(+0.79%)
Nov 15, 2016 5.945 5.945 5.796 5.804 28,393,274 -0.02(-0.43%)
Nov 14, 2016 5.945 5.945 5.767 5.829 29,321,506 -0.19(-3.10%)
Nov 11, 2016 5.899 6.028 5.883 6.015 19,018,870 +0.03(+0.48%)
Nov 10, 2016 6.007 6.019 5.924 5.986 23,356,286 -0.04(-0.69%)
Nov 09, 2016 6.185 6.185 5.961 6.028 41,226,960 -0.26(-4.09%)
Nov 08, 2016 6.310 6.326 6.260 6.285 10,367,689 -0.03(-0.52%)
Nov 07, 2016 6.330 6.359 6.289 6.318 10,563,172 +0.08(+1.33%)
Nov 04, 2016 6.202 6.285 6.187 6.235 13,493,866 +0.03(+0.53%)
Nov 03, 2016 6.235 6.247 6.189 6.202 8,938,739 -0.08(-1.32%)
Nov 02, 2016 6.297 6.308 6.227 6.285 5,650,263 -0.04(-0.66%)
Nov 01, 2016 6.297 6.339 6.276 6.326 8,617,680 +0.00(+0.00%)
Oct 31, 2016 6.347 6.376 6.297 6.326 10,029,779 -0.01(-0.20%)
Oct 28, 2016 6.372 6.417 6.316 6.339 12,063,978 -0.03(-0.46%)
Oct 27, 2016 6.471 6.471 6.364 6.368 6,307,808 -0.11(-1.66%)
Oct 26, 2016 6.492 6.505 6.455 6.475 9,500,967 -0.03(-0.45%)
Oct 25, 2016 6.538 6.544 6.471 6.505 9,819,198 -0.12(-1.88%)
Oct 24, 2016 6.587 6.662 6.567 6.629 11,230,090 +0.05(+0.76%)
Oct 21, 2016 6.575 6.629 6.542 6.579 8,054,118 +0.05(+0.83%)
Oct 20, 2016 6.558 6.558 6.459 6.525 9,792,355 -0.04(-0.63%)
Oct 19, 2016 6.592 6.637 6.567 6.567 8,381,731 +0.04(+0.61%)
Oct 18, 2016 6.556 6.556 6.507 6.527 9,796,458 +0.09(+1.34%)
Oct 17, 2016 6.437 6.494 6.421 6.441 17,024,202 +0.02(+0.26%)
Oct 14, 2016 6.560 6.581 6.363 6.425 48,493,184 -0.41(-5.95%)
Oct 13, 2016 6.576 6.855 6.556 6.831 25,389,206 +0.30(+4.52%)
Oct 12, 2016 6.453 6.539 6.445 6.535 7,904,865 +0.09(+1.46%)
Oct 11, 2016 6.490 6.503 6.423 6.441 8,152,663 -0.07(-1.07%)
Oct 10, 2016 6.470 6.554 6.466 6.511 7,909,706 +0.11(+1.73%)
Oct 07, 2016 6.433 6.433 6.351 6.400 11,635,450 -0.07(-1.02%)
Oct 06, 2016 6.478 6.515 6.453 6.466 5,835,961 -0.08(-1.25%)
Oct 05, 2016 6.548 6.576 6.494 6.548 3,877,420 +0.00(+0.06%)
Oct 04, 2016 6.581 6.654 6.539 6.544 7,673,383 -0.00(-0.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.