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 )

17.18 +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:42 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 (%)
Aug 30, 2013 4.516 4.531 4.462 4.477 8,383,013 +0.02(+0.35%)
Aug 29, 2013 4.495 4.512 4.460 4.461 14,036,024 -0.02(-0.54%)
Aug 28, 2013 4.417 4.505 4.400 4.485 16,152,875 +0.00(+0.09%)
Aug 27, 2013 4.450 4.499 4.449 4.481 22,461,164 -0.11(-2.38%)
Aug 26, 2013 4.582 4.623 4.553 4.590 11,178,097 -0.01(-0.13%)
Aug 23, 2013 4.534 4.617 4.528 4.596 14,798,823 +0.07(+1.56%)
Aug 22, 2013 4.535 4.546 4.493 4.526 16,223,612 +0.05(+1.01%)
Aug 21, 2013 4.473 4.545 4.462 4.480 20,050,480 -0.10(-2.23%)
Aug 20, 2013 4.594 4.622 4.570 4.583 11,658,216 -0.03(-0.54%)
Aug 19, 2013 4.621 4.639 4.595 4.608 16,892,750 -0.07(-1.40%)
Aug 16, 2013 4.680 4.702 4.634 4.674 11,299,279 -0.05(-1.00%)
Aug 15, 2013 4.790 4.795 4.693 4.721 14,056,389 -0.11(-2.30%)
Aug 14, 2013 4.870 4.872 4.803 4.832 14,201,509 -0.03(-0.69%)
Aug 13, 2013 4.876 4.876 4.819 4.866 13,322,563 +0.08(+1.74%)
Aug 12, 2013 4.803 4.837 4.779 4.783 17,389,578 +0.00(+0.00%)
Aug 09, 2013 4.764 4.811 4.756 4.783 9,428,460 -0.01(-0.28%)
Aug 08, 2013 4.737 4.827 4.729 4.796 14,888,453 +0.12(+2.50%)
Aug 07, 2013 4.710 4.716 4.678 4.679 13,326,913 -0.06(-1.22%)
Aug 06, 2013 4.770 4.775 4.707 4.737 15,964,571 -0.06(-1.31%)
Aug 05, 2013 4.786 4.814 4.762 4.800 11,049,498 +0.00(+0.04%)
Aug 02, 2013 4.806 4.829 4.774 4.798 9,440,278 -0.01(-0.24%)
Aug 01, 2013 4.803 4.845 4.795 4.810 18,207,048 +0.01(+0.28%)
Jul 31, 2013 4.744 4.831 4.730 4.796 17,918,744 -0.00(-0.04%)
Jul 30, 2013 4.795 4.822 4.783 4.798 13,185,771 -0.01(-0.18%)
Jul 29, 2013 4.762 4.820 4.750 4.807 13,218,202 -0.01(-0.12%)
Jul 26, 2013 4.779 4.813 4.778 4.813 10,532,979 -0.01(-0.20%)
Jul 25, 2013 4.794 4.858 4.763 4.822 22,486,150 +0.04(+0.79%)
Jul 24, 2013 4.766 4.791 4.741 4.785 16,290,827 +0.08(+1.75%)
Jul 23, 2013 4.706 4.737 4.698 4.702 15,955,435 -0.03(-0.63%)
Jul 22, 2013 4.627 4.759 4.626 4.732 25,950,164 +0.12(+2.68%)
Jul 19, 2013 4.576 4.632 4.576 4.609 13,648,933 +0.01(+0.29%)
Jul 18, 2013 4.557 4.620 4.553 4.595 16,008,003 +0.08(+1.71%)
Jul 17, 2013 4.481 4.537 4.480 4.518 8,651,294 +0.04(+0.82%)
Jul 16, 2013 4.456 4.510 4.417 4.481 12,183,695 +0.01(+0.26%)
Jul 15, 2013 4.425 4.483 4.380 4.470 16,194,806 +0.01(+0.28%)
Jul 12, 2013 4.588 4.625 4.421 4.457 59,417,612 +0.21(+4.84%)
Jul 11, 2013 4.120 4.264 4.103 4.252 31,326,318 +0.14(+3.43%)
Jul 10, 2013 4.069 4.120 4.057 4.111 24,388,282 +0.05(+1.12%)
Jul 09, 2013 3.973 4.073 3.969 4.065 20,789,868 +0.05(+1.35%)
Jul 08, 2013 3.956 4.017 3.953 4.011 15,165,539 +0.04(+1.02%)
Jul 05, 2013 3.935 3.987 3.934 3.971 13,291,032 +0.06(+1.46%)
Jul 03, 2013 3.872 3.935 3.862 3.914 10,199,700 +0.00(+0.07%)
Jul 02, 2013 3.921 3.983 3.901 3.911 12,529,414 -0.05(-1.27%)
Jul 01, 2013 3.953 4.023 3.930 3.961 20,515,092 -0.02(-0.39%)
Jun 28, 2013 3.945 4.026 3.930 3.977 19,648,866 -0.02(-0.48%)
Jun 27, 2013 3.974 4.015 3.923 3.996 14,259,692 +0.11(+2.81%)
Jun 26, 2013 3.869 3.931 3.869 3.887 19,392,632 -0.00(-0.02%)
Jun 25, 2013 3.839 3.896 3.836 3.888 17,652,556 +0.10(+2.70%)
Jun 24, 2013 3.819 3.819 3.756 3.785 21,402,554 -0.09(-2.32%)
Jun 21, 2013 3.912 3.921 3.853 3.875 15,740,188 +0.03(+0.85%)
Jun 20, 2013 3.881 3.913 3.815 3.842 18,274,148 -0.11(-2.78%)
Jun 19, 2013 4.011 4.037 3.952 3.952 10,955,496 -0.06(-1.54%)
Jun 18, 2013 4.037 4.054 4.005 4.014 15,810,729 -0.06(-1.59%)
Jun 17, 2013 4.046 4.103 4.045 4.079 21,534,674 +0.02(+0.48%)
Jun 14, 2013 4.029 4.093 4.021 4.060 23,917,422 +0.04(+0.91%)
Jun 13, 2013 3.986 4.036 3.973 4.023 15,531,634 -0.01(-0.26%)
Jun 12, 2013 4.082 4.082 4.006 4.033 16,497,331 -0.08(-1.95%)
Jun 11, 2013 4.089 4.132 4.065 4.114 15,542,002 -0.05(-1.23%)
Jun 10, 2013 4.164 4.187 4.142 4.165 16,196,763 +0.01(+0.19%)
Jun 07, 2013 4.145 4.190 4.115 4.157 14,764,951 +0.03(+0.80%)
Jun 06, 2013 4.107 4.136 4.090 4.124 9,301,156 +0.01(+0.16%)
Jun 05, 2013 4.168 4.178 4.096 4.117 13,084,280 -0.10(-2.36%)
Jun 04, 2013 4.228 4.256 4.200 4.217 13,564,337 +0.02(+0.58%)
Jun 03, 2013 4.248 4.304 4.166 4.193 35,681,140 +0.16(+4.02%)
May 31, 2013 4.113 4.120 4.031 4.031 19,646,006 +0.00(+0.07%)
May 30, 2013 4.004 4.092 4.004 4.028 10,476,112 +0.03(+0.65%)
May 29, 2013 3.990 4.025 3.964 4.002 15,159,852 -0.10(-2.47%)
May 28, 2013 4.092 4.129 4.072 4.103 14,572,452 +0.07(+1.67%)
May 24, 2013 4.067 4.072 4.019 4.035 9,344,826 -0.06(-1.55%)
May 23, 2013 4.118 4.121 4.057 4.099 15,562,274 -0.06(-1.39%)
May 22, 2013 4.174 4.200 4.134 4.157 21,091,462 -0.05(-1.10%)
May 21, 2013 4.200 4.245 4.173 4.203 19,026,598 +0.04(+0.97%)
May 20, 2013 4.176 4.180 4.127 4.163 13,584,432 -0.02(-0.55%)
May 17, 2013 4.151 4.200 4.125 4.186 13,305,295 +0.06(+1.50%)
May 16, 2013 4.090 4.160 4.090 4.124 12,025,968 +0.02(+0.59%)
May 15, 2013 4.155 4.171 4.087 4.100 15,024,158 -0.03(-0.77%)
May 13, 2013 4.132 4.164 4.098 4.132 13,207,596 -0.01(-0.16%)
May 10, 2013 4.181 4.190 4.110 4.139 18,324,542 -0.04(-0.92%)
May 09, 2013 4.204 4.210 4.168 4.177 11,054,833 -0.05(-1.26%)
May 08, 2013 4.220 4.238 4.173 4.230 19,378,948 -0.01(-0.30%)
May 07, 2013 4.171 4.258 4.158 4.243 27,693,554 +0.07(+1.74%)
May 06, 2013 4.177 4.198 4.150 4.171 11,379,525 -0.02(-0.44%)
May 03, 2013 4.142 4.195 4.110 4.189 20,658,886 +0.08(+1.93%)
May 02, 2013 4.064 4.119 4.061 4.110 30,467,942 +0.10(+2.48%)
May 01, 2013 4.061 4.069 3.989 4.010 24,254,390 -0.02(-0.48%)
Apr 30, 2013 3.977 4.043 3.970 4.030 18,057,784 +0.09(+2.28%)
Apr 29, 2013 3.939 3.978 3.925 3.940 22,284,452 +0.07(+1.77%)
Apr 26, 2013 3.921 3.945 3.855 3.871 30,528,176 -0.07(-1.86%)
Apr 25, 2013 3.936 3.964 3.925 3.945 17,440,054 +0.01(+0.15%)
Apr 24, 2013 3.973 3.982 3.918 3.939 26,770,036 -0.04(-0.90%)
Apr 23, 2013 4.003 4.027 3.955 3.975 25,700,994 -0.01(-0.34%)
Apr 22, 2013 3.971 4.000 3.945 3.988 25,586,328 -0.04(-1.03%)
Apr 19, 2013 4.010 4.036 3.969 4.030 32,828,390 +0.05(+1.14%)
Apr 18, 2013 4.091 4.107 3.968 3.984 30,160,218 -0.06(-1.48%)
Apr 17, 2013 4.110 4.120 4.009 4.044 36,116,232 -0.08(-2.03%)
Apr 16, 2013 4.075 4.138 4.065 4.128 28,152,812 +0.10(+2.52%)
Apr 15, 2013 4.115 4.126 4.009 4.027 61,176,352 -0.13(-3.23%)
Apr 12, 2013 4.264 4.369 4.139 4.161 191,120,320 -1.09(-20.68%)
Apr 11, 2013 5.165 5.264 5.133 5.246 37,317,516 +0.13(+2.53%)
Apr 10, 2013 4.972 5.155 4.972 5.117 27,844,548 +0.15(+2.95%)
Apr 09, 2013 4.922 5.028 4.900 4.970 15,870,351 -0.03(-0.62%)
Apr 08, 2013 4.984 5.010 4.962 5.001 11,068,764 -0.02(-0.44%)
Apr 05, 2013 4.990 5.032 4.940 5.023 9,801,184 -0.05(-0.99%)
Apr 04, 2013 5.078 5.093 5.038 5.073 15,382,836 -0.11(-2.03%)
Apr 03, 2013 5.229 5.259 5.159 5.178 14,947,941 -0.06(-1.05%)
Apr 02, 2013 5.235 5.295 5.207 5.233 15,025,898 +0.09(+1.73%)
Apr 01, 2013 5.205 5.208 5.131 5.145 11,523,009 -0.06(-1.15%)
Mar 28, 2013 5.109 5.210 5.089 5.205 20,217,384 +0.11(+2.24%)
Mar 27, 2013 5.064 5.101 5.039 5.091 9,100,556 +0.01(+0.19%)
Mar 26, 2013 5.076 5.109 5.073 5.081 13,363,312 +0.03(+0.65%)
Mar 25, 2013 5.076 5.087 5.021 5.048 15,191,310 -0.01(-0.15%)
Mar 22, 2013 5.058 5.090 5.021 5.056 14,360,696 +0.02(+0.31%)
Mar 21, 2013 5.116 5.124 5.031 5.040 12,981,183 -0.12(-2.28%)
Mar 20, 2013 5.089 5.168 5.089 5.158 16,214,942 +0.09(+1.71%)
Mar 19, 2013 5.113 5.126 5.051 5.071 12,921,964 -0.07(-1.30%)
Mar 18, 2013 5.100 5.173 5.087 5.138 13,397,951 -0.04(-0.69%)
Mar 15, 2013 5.183 5.260 5.170 5.174 21,847,630 +0.03(+0.62%)
Mar 14, 2013 5.118 5.153 5.111 5.142 11,100,513 +0.03(+0.60%)
Mar 13, 2013 5.106 5.132 5.067 5.111 12,870,452 +0.02(+0.34%)
Mar 12, 2013 5.172 5.189 5.071 5.093 21,482,002 -0.15(-2.93%)
Mar 11, 2013 5.243 5.260 5.201 5.247 13,586,959 -0.07(-1.29%)
Mar 08, 2013 5.270 5.330 5.270 5.316 17,172,778 +0.04(+0.68%)
Mar 07, 2013 5.321 5.328 5.280 5.280 17,752,192 -0.01(-0.13%)
Mar 06, 2013 5.257 5.310 5.257 5.287 15,668,478 +0.06(+1.13%)
Mar 05, 2013 5.189 5.238 5.174 5.228 19,229,996 +0.06(+1.06%)
Mar 04, 2013 5.150 5.176 5.130 5.173 19,752,512 -0.04(-0.72%)
Mar 01, 2013 5.162 5.226 5.119 5.210 25,199,754 +0.00(+0.07%)
Feb 28, 2013 5.239 5.260 5.206 5.206 16,566,256 -0.06(-1.14%)
Feb 27, 2013 5.220 5.302 5.216 5.266 23,436,464 +0.01(+0.13%)
Feb 26, 2013 5.290 5.310 5.241 5.260 15,424,383 -0.01(-0.18%)
Feb 25, 2013 5.245 5.378 5.243 5.269 41,552,016 +0.11(+2.06%)
Feb 22, 2013 5.077 5.206 5.060 5.163 33,694,576 +0.22(+4.51%)
Feb 21, 2013 4.981 5.003 4.932 4.940 13,195,611 -0.07(-1.41%)
Feb 20, 2013 5.022 5.066 4.993 5.010 14,107,797 -0.03(-0.67%)
Feb 19, 2013 5.025 5.073 5.020 5.044 14,277,985 +0.08(+1.65%)
Feb 15, 2013 4.989 4.994 4.944 4.962 11,332,094 -0.02(-0.45%)
Feb 14, 2013 5.081 5.086 4.965 4.984 12,955,235 -0.05(-1.05%)
Feb 13, 2013 5.009 5.063 4.998 5.037 14,074,008 +0.06(+1.22%)
Feb 12, 2013 4.955 4.988 4.904 4.977 15,089,882 +0.04(+0.84%)
Feb 11, 2013 5.038 5.039 4.925 4.935 23,997,286 -0.12(-2.42%)
Feb 08, 2013 5.043 5.101 5.043 5.058 11,464,049 +0.02(+0.36%)
Feb 07, 2013 5.065 5.065 5.012 5.039 22,080,600 -0.07(-1.30%)
Feb 06, 2013 5.053 5.115 5.047 5.106 22,843,698 +0.09(+1.89%)
Feb 04, 2013 5.037 5.064 5.010 5.011 22,162,616 -0.09(-1.72%)
Feb 01, 2013 5.067 5.103 5.039 5.099 17,307,032 +0.01(+0.19%)
Jan 31, 2013 5.051 5.105 5.039 5.090 20,712,490 -0.01(-0.21%)
Jan 30, 2013 5.077 5.122 5.053 5.100 17,892,236 +0.04(+0.72%)
Jan 29, 2013 5.056 5.080 5.022 5.064 10,909,215 +0.02(+0.46%)
Jan 28, 2013 5.077 5.078 5.014 5.040 12,163,786 -0.04(-0.87%)
Jan 25, 2013 5.070 5.098 5.063 5.085 16,484,808 +0.00(+0.06%)
Jan 24, 2013 5.065 5.114 5.050 5.082 18,830,102 -0.04(-0.72%)
Jan 23, 2013 5.023 5.152 5.009 5.119 25,928,712 +0.10(+1.94%)
Jan 22, 2013 5.030 5.039 4.992 5.021 15,052,633 -0.02(-0.38%)
Jan 18, 2013 5.020 5.059 5.002 5.040 12,486,883 +0.01(+0.15%)
Jan 17, 2013 4.989 5.073 4.986 5.033 20,309,200 +0.08(+1.56%)
Jan 16, 2013 4.899 4.980 4.889 4.955 17,924,844 +0.03(+0.65%)
Jan 15, 2013 4.940 4.954 4.859 4.924 38,707,584 -0.09(-1.79%)
Jan 14, 2013 4.974 5.046 4.957 5.013 51,701,904 -0.03(-0.56%)
Jan 11, 2013 4.907 5.133 4.841 5.041 153,212,624 +0.80(+18.82%)
Jan 10, 2013 4.148 4.321 4.110 4.243 43,828,708 +0.12(+2.98%)
Jan 09, 2013 4.097 4.151 4.096 4.120 34,738,456 +0.02(+0.38%)
Jan 08, 2013 4.102 4.132 4.096 4.105 25,612,720 -0.07(-1.78%)
Jan 07, 2013 4.122 4.182 4.120 4.179 18,861,922 +0.06(+1.43%)
Jan 04, 2013 4.145 4.145 4.088 4.120 22,548,082 -0.08(-1.82%)
Jan 03, 2013 4.157 4.231 4.143 4.197 20,334,266 +0.06(+1.42%)
Jan 02, 2013 4.137 4.146 4.109 4.138 17,648,568 +0.06(+1.43%)
Dec 31, 2012 4.080 4.089 4.032 4.079 14,494,194 +0.04(+1.11%)
Dec 28, 2012 4.044 4.065 4.032 4.034 9,316,672 +0.01(+0.22%)
Dec 27, 2012 4.043 4.060 4.006 4.026 9,758,134 -0.04(-1.04%)
Dec 26, 2012 4.079 4.101 4.052 4.068 9,061,111 +0.02(+0.48%)
Dec 24, 2012 4.083 4.097 4.048 4.049 7,653,776 -0.07(-1.71%)
Dec 21, 2012 4.035 4.119 4.023 4.119 21,842,700 +0.02(+0.54%)
Dec 20, 2012 4.061 4.097 4.017 4.097 19,984,570 +0.00(+0.12%)
Dec 19, 2012 4.079 4.135 4.075 4.092 16,379,350 +0.03(+0.83%)
Dec 18, 2012 4.017 4.067 4.017 4.059 19,124,692 +0.06(+1.40%)
Dec 17, 2012 4.010 4.016 3.976 4.003 21,633,026 -0.02(-0.53%)
Dec 14, 2012 4.039 4.066 4.019 4.024 20,922,962 -0.01(-0.22%)
Dec 13, 2012 4.091 4.091 4.017 4.032 24,296,662 -0.10(-2.41%)
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.