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 )

16.77 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2019 9.487 9.611 9.487 9.594 11,657,068 +0.19(+1.98%)
Jan 30, 2019 9.292 9.443 9.247 9.407 7,909,529 +0.10(+1.05%)
Jan 29, 2019 9.318 9.354 9.256 9.309 9,311,193 -0.04(-0.38%)
Jan 28, 2019 9.318 9.389 9.274 9.345 5,845,129 -0.03(-0.28%)
Jan 25, 2019 9.336 9.394 9.247 9.372 9,950,528 +0.11(+1.15%)
Jan 24, 2019 9.354 9.372 9.265 9.265 7,461,109 -0.04(-0.42%)
Jan 23, 2019 9.330 9.330 9.216 9.304 9,176,593 +0.00(+0.00%)
Jan 22, 2019 9.401 9.432 9.251 9.304 11,813,206 -0.12(-1.31%)
Jan 18, 2019 9.366 9.445 9.348 9.428 11,508,676 +0.08(+0.85%)
Jan 17, 2019 9.313 9.392 9.277 9.348 10,843,638 -0.03(-0.28%)
Jan 16, 2019 9.339 9.397 9.322 9.375 13,636,167 +0.11(+1.14%)
Jan 15, 2019 9.339 9.348 9.242 9.269 13,755,067 +0.11(+1.16%)
Jan 14, 2019 8.995 9.198 8.950 9.163 38,652,304 -0.04(-0.38%)
Jan 11, 2019 8.995 9.436 8.942 9.198 45,867,200 +0.47(+5.36%)
Jan 10, 2019 8.641 8.738 8.571 8.730 15,787,071 +0.01(+0.10%)
Jan 09, 2019 8.624 8.738 8.606 8.721 10,902,804 +0.11(+1.23%)
Jan 08, 2019 8.677 8.703 8.588 8.615 10,629,336 +0.04(+0.41%)
Jan 07, 2019 8.571 8.668 8.535 8.579 8,751,775 +0.07(+0.83%)
Jan 04, 2019 8.411 8.588 8.394 8.509 8,057,069 +0.14(+1.69%)
Jan 03, 2019 8.438 8.473 8.367 8.367 10,644,293 -0.12(-1.46%)
Jan 02, 2019 8.394 8.597 8.367 8.491 11,111,737 +0.08(+0.95%)
Dec 31, 2018 8.367 8.420 8.292 8.411 8,182,132 +0.08(+0.95%)
Dec 28, 2018 8.376 8.394 8.288 8.332 7,717,081 -0.02(-0.21%)
Dec 27, 2018 8.217 8.350 8.199 8.350 11,155,445 +0.06(+0.75%)
Dec 26, 2018 8.085 8.288 8.058 8.288 10,190,833 +0.27(+3.30%)
Dec 24, 2018 8.120 8.164 8.014 8.023 9,722,719 -0.02(-0.22%)
Dec 21, 2018 8.138 8.226 8.040 8.040 17,300,704 -0.16(-1.94%)
Dec 20, 2018 8.403 8.429 8.076 8.199 26,652,152 -0.13(-1.59%)
Dec 19, 2018 8.385 8.464 8.288 8.332 9,252,784 -0.10(-1.15%)
Dec 18, 2018 8.553 8.588 8.394 8.429 11,026,404 -0.05(-0.62%)
Dec 17, 2018 8.677 8.685 8.429 8.482 11,906,828 -0.26(-2.93%)
Dec 14, 2018 8.827 8.844 8.721 8.738 8,827,363 +0.02(+0.20%)
Dec 13, 2018 8.774 8.818 8.699 8.721 9,022,272 +0.19(+2.17%)
Dec 12, 2018 8.632 8.677 8.535 8.535 6,171,954 -0.03(-0.31%)
Dec 11, 2018 8.526 8.632 8.500 8.562 9,000,733 +0.11(+1.25%)
Dec 10, 2018 8.438 8.473 8.332 8.456 8,749,794 -0.11(-1.24%)
Dec 07, 2018 8.685 8.809 8.526 8.562 12,849,277 -0.12(-1.42%)
Dec 06, 2018 8.632 8.712 8.579 8.685 19,441,086 -0.02(-0.20%)
Dec 04, 2018 8.783 8.880 8.685 8.703 10,773,355 -0.04(-0.51%)
Dec 03, 2018 8.756 8.783 8.712 8.747 14,929,640 +0.04(+0.41%)
Nov 30, 2018 8.659 8.712 8.615 8.712 11,842,101 +0.16(+1.86%)
Nov 29, 2018 8.650 8.659 8.535 8.553 14,013,370 -0.16(-1.83%)
Nov 28, 2018 8.509 8.738 8.447 8.712 15,764,537 +0.52(+6.36%)
Nov 27, 2018 8.173 8.226 8.120 8.191 6,178,014 +0.08(+0.98%)
Nov 26, 2018 8.014 8.138 8.005 8.111 6,849,441 +0.08(+0.99%)
Nov 23, 2018 7.996 8.093 7.996 8.032 3,574,632 +0.02(+0.22%)
Nov 21, 2018 8.014 8.014 8.014 0 -0.02(-0.22%)
Nov 20, 2018 8.111 8.120 7.996 8.032 8,045,276 -0.18(-2.15%)
Nov 19, 2018 8.244 8.244 8.133 8.208 7,364,547 -0.04(-0.43%)
Nov 16, 2018 8.199 8.279 8.173 8.244 5,330,371 +0.00(+0.00%)
Nov 15, 2018 8.191 8.279 8.093 8.244 7,946,150 +0.07(+0.86%)
Nov 14, 2018 8.314 8.341 8.098 8.173 6,118,259 -0.13(-1.60%)
Nov 13, 2018 8.279 8.358 8.244 8.305 6,720,288 +0.05(+0.64%)
Nov 12, 2018 8.323 8.367 8.191 8.252 8,704,935 -0.13(-1.58%)
Nov 09, 2018 8.314 8.394 8.275 8.385 6,019,515 -0.02(-0.21%)
Nov 08, 2018 8.491 8.526 8.354 8.403 5,723,573 -0.09(-1.04%)
Nov 07, 2018 8.500 8.557 8.464 8.491 7,120,646 +0.11(+1.37%)
Nov 06, 2018 8.341 8.438 8.297 8.376 7,810,814 +0.07(+0.85%)
Nov 05, 2018 8.208 8.367 8.208 8.305 10,457,837 +0.13(+1.62%)
Nov 02, 2018 8.252 8.314 8.155 8.173 9,396,651 -0.04(-0.54%)
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.