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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 7.056 7.062 6.957 6.957 14,393,192 -0.14(-1.96%)
Mar 30, 2015 7.094 7.135 7.066 7.096 10,058,528 +0.06(+0.79%)
Mar 27, 2015 6.998 7.074 6.935 7.040 18,602,606 +0.11(+1.57%)
Mar 26, 2015 6.895 6.980 6.818 6.931 27,396,622 -0.01(-0.20%)
Mar 25, 2015 7.096 7.111 6.939 6.945 12,558,940 -0.14(-1.96%)
Mar 24, 2015 7.113 7.141 7.084 7.084 13,290,618 -0.05(-0.75%)
Mar 23, 2015 7.082 7.171 7.066 7.137 9,704,390 -0.02(-0.33%)
Mar 20, 2015 7.211 7.268 7.161 7.161 10,536,407 +0.03(+0.36%)
Mar 19, 2015 7.123 7.209 7.113 7.135 10,775,109 -0.04(-0.61%)
Mar 18, 2015 7.020 7.199 7.020 7.179 11,027,941 +0.10(+1.43%)
Mar 17, 2015 7.080 7.101 7.028 7.078 8,939,062 -0.09(-1.19%)
Mar 16, 2015 7.092 7.175 7.048 7.163 9,902,625 +0.18(+2.58%)
Mar 13, 2015 6.973 7.000 6.951 6.982 7,419,030 -0.00(-0.06%)
Mar 12, 2015 6.919 7.030 6.915 6.986 10,076,338 +0.12(+1.73%)
Mar 11, 2015 6.867 6.935 6.822 6.867 9,841,998 -0.01(-0.17%)
Mar 10, 2015 6.887 6.897 6.836 6.879 16,588,293 -0.03(-0.40%)
Mar 09, 2015 6.891 6.981 6.871 6.907 16,851,578 -0.08(-1.16%)
Mar 06, 2015 7.014 7.042 6.957 6.988 16,254,553 -0.05(-0.70%)
Mar 05, 2015 7.139 7.157 7.012 7.038 19,773,240 -0.12(-1.74%)
Mar 04, 2015 7.232 7.282 7.149 7.163 11,465,085 -0.15(-2.06%)
Mar 03, 2015 7.312 7.355 7.300 7.314 12,347,543 +0.06(+0.76%)
Mar 02, 2015 7.280 7.280 7.228 7.258 8,133,685 -0.02(-0.30%)
Feb 27, 2015 7.280 7.318 7.226 7.280 11,593,904 +0.03(+0.36%)
Feb 26, 2015 7.213 7.276 7.195 7.254 7,076,622 -0.04(-0.52%)
Feb 25, 2015 7.337 7.381 7.250 7.292 11,350,482 +0.00(+0.05%)
Feb 24, 2015 7.201 7.296 7.195 7.288 7,883,203 +0.11(+1.55%)
Feb 23, 2015 7.213 7.228 7.169 7.177 9,215,765 -0.14(-1.98%)
Feb 20, 2015 7.254 7.330 7.226 7.322 7,681,736 -0.06(-0.75%)
Feb 19, 2015 7.314 7.392 7.300 7.377 10,295,148 +0.14(+1.92%)
Feb 18, 2015 7.250 7.252 7.224 7.238 10,178,295 +0.07(+0.91%)
Feb 17, 2015 7.203 7.240 7.127 7.173 12,521,992 -0.09(-1.17%)
Feb 13, 2015 7.314 7.258 7.258 7.258 14,844,455 -0.03(-0.35%)
Feb 12, 2015 7.310 7.345 7.256 7.284 13,474,931 +0.08(+1.10%)
Feb 11, 2015 7.215 7.260 7.183 7.205 8,259,367 -0.03(-0.44%)
Feb 10, 2015 7.236 7.260 7.149 7.236 10,134,026 +0.06(+0.80%)
Feb 09, 2015 7.109 7.232 7.082 7.179 13,676,928 +0.09(+1.20%)
Feb 06, 2015 7.078 7.159 7.050 7.094 12,460,543 +0.00(+0.06%)
Feb 05, 2015 6.969 7.090 6.969 7.090 11,701,130 +0.19(+2.79%)
Feb 04, 2015 6.913 6.988 6.869 6.897 10,767,979 +0.05(+0.75%)
Feb 03, 2015 6.850 6.864 6.788 6.846 9,903,503 +0.03(+0.49%)
Feb 02, 2015 6.879 6.889 6.752 6.812 9,228,664 +0.05(+0.79%)
Jan 30, 2015 6.852 6.875 6.752 6.758 12,260,558 -0.11(-1.56%)
Jan 29, 2015 6.929 6.929 6.774 6.865 13,106,603 -0.10(-1.48%)
Jan 28, 2015 7.016 7.046 6.962 6.969 12,360,205 +0.00(+0.00%)
Jan 27, 2015 6.907 7.022 6.891 6.969 16,678,526 -0.11(-1.54%)
Jan 26, 2015 7.030 7.103 7.030 7.078 10,320,769 +0.04(+0.54%)
Jan 23, 2015 7.096 7.109 7.000 7.040 17,761,034 -0.06(-0.84%)
Jan 22, 2015 7.038 7.103 6.988 7.099 15,563,008 +0.12(+1.73%)
Jan 21, 2015 6.963 6.988 6.907 6.979 12,642,743 +0.12(+1.71%)
Jan 20, 2015 6.871 6.917 6.806 6.862 7,710,307 +0.01(+0.09%)
Jan 16, 2015 6.802 6.860 6.748 6.856 12,380,098 +0.08(+1.17%)
Jan 15, 2015 6.721 6.881 6.721 6.776 17,506,030 +0.06(+0.83%)
Jan 14, 2015 6.733 6.744 6.679 6.721 10,950,032 +0.01(+0.09%)
Jan 13, 2015 6.701 6.762 6.667 6.715 15,834,704 +0.07(+1.01%)
Jan 12, 2015 6.745 6.762 6.626 6.647 17,673,746 -0.01(-0.12%)
Jan 09, 2015 6.852 6.909 6.564 6.655 26,789,118 +0.29(+4.52%)
Jan 08, 2015 6.355 6.408 6.348 6.368 17,764,180 +0.03(+0.53%)
Jan 07, 2015 6.227 6.384 6.222 6.334 29,252,034 +0.13(+2.11%)
Jan 06, 2015 6.225 6.286 6.104 6.203 16,755,113 -0.04(-0.70%)
Jan 05, 2015 6.280 6.294 6.215 6.247 12,739,022 -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.