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 )

16.87 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 8.839 8.969 8.802 8.932 11,107,125 +0.08(+0.94%)
Jun 29, 2020 8.784 8.858 8.719 8.848 8,452,163 +0.04(+0.42%)
Jun 26, 2020 8.932 8.987 8.756 8.811 15,151,670 +0.22(+2.58%)
Jun 25, 2020 8.377 8.599 8.368 8.590 8,788,789 +0.20(+2.43%)
Jun 24, 2020 8.627 8.668 8.349 8.386 14,251,167 -0.32(-3.72%)
Jun 23, 2020 8.747 8.848 8.691 8.710 9,083,030 +0.25(+2.95%)
Jun 22, 2020 8.506 8.562 8.414 8.460 8,243,987 -0.01(-0.11%)
Jun 19, 2020 8.580 8.663 8.462 8.469 9,207,355 -0.06(-0.65%)
Jun 18, 2020 8.562 8.645 8.479 8.525 9,721,743 -0.10(-1.18%)
Jun 17, 2020 8.423 8.654 8.418 8.627 16,535,867 +0.19(+2.30%)
Jun 16, 2020 8.506 8.622 8.386 8.432 16,545,707 -0.09(-1.08%)
Jun 15, 2020 8.266 8.543 8.238 8.525 8,076,600 +0.10(+1.21%)
Jun 12, 2020 8.294 8.437 8.210 8.423 7,176,310 +0.23(+2.82%)
Jun 11, 2020 8.442 8.460 8.173 8.192 11,238,860 -0.41(-4.73%)
Jun 10, 2020 8.663 8.682 8.516 8.599 13,306,751 -0.03(-0.32%)
Jun 09, 2020 8.737 8.737 8.576 8.627 8,757,217 -0.21(-2.41%)
Jun 08, 2020 8.756 8.865 8.710 8.839 12,943,941 +0.17(+1.92%)
Jun 05, 2020 8.682 8.825 8.654 8.673 9,524,034 +0.10(+1.19%)
Jun 04, 2020 8.543 8.682 8.488 8.571 16,629,507 +0.00(+0.00%)
Jun 03, 2020 8.719 8.747 8.534 8.571 14,993,493 -0.10(-1.17%)
Jun 02, 2020 8.636 8.700 8.590 8.673 6,910,061 +0.11(+1.30%)
Jun 01, 2020 8.469 8.590 8.469 8.562 3,535,840 +0.15(+1.76%)
May 29, 2020 8.358 8.451 8.303 8.414 8,402,140 +0.03(+0.40%)
May 28, 2020 8.544 8.581 8.362 8.380 14,071,120 -0.15(-1.71%)
May 27, 2020 8.389 8.562 8.376 8.526 11,183,745 +0.26(+3.09%)
May 26, 2020 8.362 8.389 8.134 8.271 9,526,263 +0.02(+0.22%)
May 22, 2020 8.262 8.271 8.189 8.252 6,390,948 +0.11(+1.34%)
May 21, 2020 8.170 8.225 8.088 8.143 12,432,079 -0.06(-0.78%)
May 20, 2020 8.107 8.243 8.070 8.207 11,469,273 +0.19(+2.39%)
May 19, 2020 8.170 8.189 7.997 8.015 13,555,086 -0.16(-1.90%)
May 18, 2020 8.088 8.234 8.070 8.170 10,144,272 +0.24(+2.99%)
May 15, 2020 7.796 7.951 7.787 7.933 6,975,024 +0.02(+0.23%)
May 14, 2020 7.714 7.924 7.632 7.915 16,002,882 +0.12(+1.52%)
May 13, 2020 8.325 8.334 7.755 7.796 28,476,026 -0.55(-6.56%)
May 12, 2020 8.362 8.562 8.280 8.344 16,248,276 +0.14(+1.67%)
May 11, 2020 8.334 8.334 8.116 8.207 7,549,147 -0.16(-1.85%)
May 08, 2020 8.280 8.371 8.202 8.362 8,852,160 +0.12(+1.44%)
May 07, 2020 8.198 8.252 8.125 8.243 8,509,995 +0.16(+2.03%)
May 06, 2020 8.116 8.152 7.974 8.079 5,680,213 -0.05(-0.56%)
May 05, 2020 8.307 8.334 8.107 8.125 5,853,583 -0.02(-0.22%)
May 04, 2020 8.198 8.198 8.024 8.143 9,421,923 -0.12(-1.43%)
May 01, 2020 8.280 8.316 8.170 8.262 6,430,427 -0.16(-1.84%)
Apr 30, 2020 8.626 8.672 8.298 8.417 14,293,290 -0.24(-2.74%)
Apr 29, 2020 8.216 8.663 8.207 8.654 22,776,344 +0.64(+7.96%)
Apr 28, 2020 8.116 8.143 7.924 8.015 10,740,147 -0.13(-1.57%)
Apr 27, 2020 8.097 8.161 8.015 8.143 6,036,106 +0.16(+1.94%)
Apr 24, 2020 7.961 8.034 7.842 7.988 8,748,307 -0.03(-0.34%)
Apr 23, 2020 8.107 8.198 7.979 8.015 12,486,495 +0.22(+2.81%)
Apr 22, 2020 7.641 7.833 7.605 7.796 10,924,455 +0.27(+3.64%)
Apr 21, 2020 7.386 7.682 7.386 7.523 10,721,666 -0.24(-3.06%)
Apr 20, 2020 7.724 7.961 7.605 7.760 10,590,756 -0.06(-0.82%)
Apr 17, 2020 7.705 7.833 7.651 7.824 16,412,246 +0.33(+4.38%)
Apr 16, 2020 7.569 7.587 7.377 7.496 10,756,209 -0.10(-1.32%)
Apr 15, 2020 7.550 7.710 7.523 7.596 8,778,004 -0.31(-3.92%)
Apr 14, 2020 7.833 7.974 7.728 7.906 8,314,860 +0.16(+2.00%)
Apr 13, 2020 7.751 7.796 7.587 7.751 6,233,902 -0.02(-0.23%)
Apr 09, 2020 7.796 7.915 7.724 7.769 10,953,999 +0.04(+0.47%)
Apr 08, 2020 7.669 7.769 7.468 7.733 15,047,481 +0.09(+1.19%)
Apr 07, 2020 7.906 7.993 7.614 7.641 16,485,332 +0.12(+1.58%)
Apr 06, 2020 7.167 7.550 7.113 7.523 17,549,030 +0.63(+9.13%)
Apr 03, 2020 7.113 7.117 6.803 6.894 17,041,614 -0.32(-4.42%)
Apr 02, 2020 7.113 7.313 7.058 7.213 8,031,438 +0.12(+1.67%)
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.