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 +0.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2018 7.755 7.810 7.746 7.759 13,608,832 +0.02(+0.28%)
May 30, 2018 7.704 7.738 7.642 7.738 11,800,348 +0.06(+0.78%)
May 29, 2018 7.699 7.725 7.627 7.678 14,661,874 -0.14(-1.75%)
May 25, 2018 7.814 7.814 7.814 0 +0.03(+0.44%)
May 24, 2018 7.627 7.891 7.627 7.780 30,895,492 +0.18(+2.41%)
May 23, 2018 7.405 7.631 7.371 7.597 25,311,352 +0.12(+1.66%)
May 22, 2018 7.443 7.512 7.420 7.473 10,665,773 +0.06(+0.75%)
May 21, 2018 7.413 7.431 7.356 7.418 8,762,262 +0.01(+0.17%)
May 18, 2018 7.409 7.443 7.390 7.405 9,096,478 +0.00(+0.00%)
May 17, 2018 7.460 7.460 7.362 7.405 9,323,316 -0.08(-1.08%)
May 16, 2018 7.503 7.529 7.469 7.486 5,860,346 +0.01(+0.17%)
May 15, 2018 7.473 7.516 7.418 7.473 5,623,854 -0.06(-0.74%)
May 14, 2018 7.516 7.588 7.507 7.529 8,740,900 +0.04(+0.51%)
May 11, 2018 7.469 7.535 7.460 7.490 7,286,857 +0.05(+0.63%)
May 10, 2018 7.439 7.477 7.418 7.443 7,619,642 -0.01(-0.11%)
May 09, 2018 7.439 7.452 7.384 7.452 5,535,114 +0.06(+0.87%)
May 08, 2018 7.392 7.443 7.349 7.388 6,563,552 -0.05(-0.69%)
May 07, 2018 7.456 7.486 7.405 7.439 13,250,509 -0.09(-1.25%)
May 04, 2018 7.469 7.558 7.448 7.533 11,590,099 -0.01(-0.11%)
May 03, 2018 7.537 7.563 7.456 7.541 8,087,540 -0.04(-0.51%)
May 02, 2018 7.550 7.618 7.524 7.580 17,004,844 +0.06(+0.74%)
May 01, 2018 7.520 7.524 7.469 7.524 7,356,518 -0.01(-0.17%)
Apr 30, 2018 7.597 7.620 7.503 7.537 13,113,786 +0.02(+0.28%)
Apr 27, 2018 7.486 7.541 7.482 7.516 11,334,903 +0.07(+0.92%)
Apr 26, 2018 7.413 7.516 7.413 7.448 11,424,550 +0.11(+1.45%)
Apr 25, 2018 7.294 7.411 7.258 7.341 16,588,574 +0.05(+0.70%)
Apr 24, 2018 7.277 7.362 7.251 7.290 22,821,042 -0.14(-1.89%)
Apr 23, 2018 7.512 7.516 7.405 7.431 22,743,628 +0.02(+0.29%)
Apr 20, 2018 7.507 7.541 7.379 7.409 20,222,860 +0.09(+1.16%)
Apr 19, 2018 7.256 7.328 7.209 7.324 18,143,210 +0.10(+1.42%)
Apr 18, 2018 7.247 7.281 7.170 7.221 28,863,696 +0.04(+0.59%)
Apr 17, 2018 7.277 7.285 7.170 7.179 20,469,196 -0.07(-0.94%)
Apr 16, 2018 7.311 7.349 7.239 7.247 36,340,184 +0.16(+2.23%)
Apr 13, 2018 7.303 7.358 7.034 7.089 57,660,228 -0.59(-7.72%)
Apr 12, 2018 7.676 7.772 7.648 7.682 25,081,342 +0.28(+3.80%)
Apr 11, 2018 7.375 7.452 7.360 7.401 18,508,258 +0.01(+0.17%)
Apr 10, 2018 7.418 7.443 7.354 7.388 18,992,324 +0.03(+0.35%)
Apr 09, 2018 7.460 7.490 7.362 7.362 13,548,973 -0.10(-1.31%)
Apr 06, 2018 7.520 7.524 7.418 7.460 13,344,256 -0.16(-2.13%)
Apr 05, 2018 7.648 7.682 7.614 7.622 10,570,846 +0.02(+0.22%)
Apr 04, 2018 7.452 7.618 7.439 7.605 16,374,648 +0.06(+0.85%)
Apr 03, 2018 7.520 7.588 7.486 7.541 10,836,735 +0.06(+0.74%)
Apr 02, 2018 7.588 7.631 7.465 7.486 9,408,011 -0.13(-1.68%)
Mar 29, 2018 7.614 7.614 7.614 0 +0.07(+0.90%)
Mar 28, 2018 7.529 7.573 7.465 7.546 11,820,508 -0.01(-0.17%)
Mar 27, 2018 7.652 7.686 7.520 7.558 10,536,377 -0.11(-1.39%)
Mar 26, 2018 7.593 7.669 7.520 7.665 8,826,629 +0.10(+1.35%)
Mar 23, 2018 7.669 7.699 7.563 7.563 14,561,249 +0.02(+0.23%)
Mar 22, 2018 7.644 7.661 7.546 7.546 14,990,114 -0.15(-1.94%)
Mar 21, 2018 7.763 7.782 7.691 7.695 13,738,409 -0.07(-0.93%)
Mar 20, 2018 7.699 7.785 7.686 7.767 13,731,153 +0.10(+1.28%)
Mar 19, 2018 7.644 7.695 7.616 7.669 13,564,968 -0.14(-1.75%)
Mar 16, 2018 7.785 7.853 7.776 7.806 11,508,641 +0.00(+0.00%)
Mar 15, 2018 7.866 7.883 7.799 7.806 7,466,380 -0.03(-0.44%)
Mar 14, 2018 7.874 7.878 7.823 7.840 6,001,971 -0.00(-0.05%)
Mar 13, 2018 7.870 7.908 7.804 7.844 6,609,577 -0.01(-0.11%)
Mar 12, 2018 7.785 7.887 7.785 7.853 13,652,055 +0.11(+1.38%)
Mar 09, 2018 7.699 7.785 7.695 7.746 11,574,202 +0.06(+0.72%)
Mar 08, 2018 7.635 7.699 7.593 7.691 9,181,590 +0.06(+0.78%)
Mar 07, 2018 7.593 7.631 6,769,415 -0.04(-0.56%)
Mar 06, 2018 7.648 7.723 7.627 7.674 14,617,045 -0.00(-0.06%)
Mar 05, 2018 7.524 7.691 7.507 7.678 10,034,675 +0.11(+1.41%)
Mar 02, 2018 7.456 7.588 7.443 7.571 7,760,922 +0.11(+1.43%)
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.