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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 30, 2014 5.933 5.970 5.917 5.949 14,894,079 -0.00(-0.05%)
Sep 29, 2014 5.907 5.962 5.901 5.952 15,388,060 +0.04(+0.73%)
Sep 26, 2014 5.865 5.918 5.846 5.908 15,146,428 +0.11(+1.87%)
Sep 25, 2014 5.844 5.884 5.790 5.800 21,939,272 -0.07(-1.14%)
Sep 24, 2014 5.793 5.869 5.789 5.867 12,667,219 +0.08(+1.34%)
Sep 23, 2014 5.765 5.806 5.748 5.789 13,716,529 -0.00(-0.05%)
Sep 22, 2014 5.838 5.851 5.777 5.792 17,793,606 -0.06(-1.04%)
Sep 19, 2014 5.897 5.909 5.843 5.853 23,236,854 +0.01(+0.10%)
Sep 18, 2014 5.900 5.911 5.813 5.847 35,478,832 +0.02(+0.41%)
Sep 17, 2014 6.008 6.019 5.793 5.824 38,107,880 -0.05(-0.84%)
Sep 16, 2014 5.833 5.896 5.820 5.873 15,829,031 +0.07(+1.13%)
Sep 15, 2014 5.851 5.875 5.803 5.807 9,114,528 -0.06(-0.97%)
Sep 12, 2014 5.900 5.918 5.841 5.864 12,131,342 -0.05(-0.80%)
Sep 11, 2014 5.935 5.939 5.890 5.911 10,127,983 -0.03(-0.56%)
Sep 10, 2014 5.898 5.958 5.895 5.945 12,832,025 +0.02(+0.27%)
Sep 09, 2014 6.028 6.034 5.913 5.929 20,605,082 -0.14(-2.36%)
Sep 08, 2014 6.104 6.113 6.053 6.072 13,299,923 +0.01(+0.23%)
Sep 05, 2014 6.019 6.062 6.009 6.059 11,285,886 +0.05(+0.82%)
Sep 04, 2014 6.028 6.041 6.000 6.010 13,952,710 -0.01(-0.18%)
Sep 03, 2014 6.013 6.023 5.947 6.020 21,510,138 +0.17(+2.98%)
Sep 02, 2014 5.847 5.868 5.831 5.846 6,793,891 -0.00(-0.08%)
Aug 29, 2014 5.845 5.851 5.851 5.851 25,385,444 +0.02(+0.40%)
Aug 28, 2014 5.816 5.834 5.775 5.828 7,640,689 -0.03(-0.50%)
Aug 27, 2014 5.869 5.888 5.851 5.857 10,952,288 +0.01(+0.20%)
Aug 26, 2014 5.852 5.861 5.814 5.845 7,610,183 +0.01(+0.24%)
Aug 25, 2014 5.847 5.865 5.818 5.832 9,839,209 +0.03(+0.53%)
Aug 22, 2014 5.808 5.853 5.791 5.801 12,685,492 +0.06(+1.06%)
Aug 21, 2014 5.743 5.761 5.710 5.740 5,726,144 -0.01(-0.19%)
Aug 20, 2014 5.747 5.790 5.747 5.751 8,226,128 +0.04(+0.64%)
Aug 19, 2014 5.741 5.743 5.702 5.715 12,777,723 -0.03(-0.50%)
Aug 18, 2014 5.716 5.753 5.679 5.743 10,324,587 +0.03(+0.45%)
Aug 15, 2014 5.734 5.748 5.665 5.717 9,092,573 +0.00(+0.02%)
Aug 14, 2014 5.739 5.773 5.710 5.716 9,989,372 -0.02(-0.31%)
Aug 13, 2014 5.748 5.756 5.713 5.734 7,179,248 +0.05(+0.86%)
Aug 12, 2014 5.718 5.747 5.662 5.685 13,031,659 -0.06(-1.13%)
Aug 11, 2014 5.727 5.772 5.723 5.750 8,946,793 +0.06(+1.04%)
Aug 08, 2014 5.599 5.710 5.591 5.691 16,621,609 +0.07(+1.26%)
Aug 07, 2014 5.624 5.655 5.603 5.620 25,290,050 +0.09(+1.56%)
Aug 06, 2014 5.515 5.554 5.421 5.534 22,800,002 -0.14(-2.48%)
Aug 05, 2014 5.701 5.716 5.628 5.674 20,818,780 +0.04(+0.77%)
Aug 04, 2014 5.576 5.634 5.555 5.631 17,583,508 +0.21(+3.79%)
Aug 01, 2014 5.397 5.433 5.373 5.425 14,009,056 +0.03(+0.64%)
Jul 31, 2014 5.411 5.431 5.379 5.391 11,836,640 -0.08(-1.47%)
Jul 30, 2014 5.465 5.492 5.448 5.472 5,458,999 +0.02(+0.45%)
Jul 29, 2014 5.495 5.495 5.443 5.447 7,911,810 -0.05(-0.88%)
Jul 28, 2014 5.448 5.498 5.432 5.495 9,438,994 +0.07(+1.23%)
Jul 25, 2014 5.467 5.476 5.414 5.428 5,315,873 -0.06(-1.02%)
Jul 24, 2014 5.502 5.519 5.442 5.484 8,962,026 +0.03(+0.50%)
Jul 23, 2014 5.499 5.499 5.437 5.457 13,641,616 +0.12(+2.17%)
Jul 22, 2014 5.303 5.372 5.299 5.341 13,625,447 +0.08(+1.53%)
Jul 21, 2014 5.244 5.264 5.180 5.260 19,081,986 -0.07(-1.36%)
Jul 18, 2014 5.273 5.343 5.257 5.333 11,979,634 +0.10(+1.92%)
Jul 17, 2014 5.334 5.355 5.226 5.233 12,975,293 -0.16(-2.94%)
Jul 16, 2014 5.285 5.393 5.285 5.391 28,472,780 +0.14(+2.72%)
Jul 15, 2014 5.272 5.287 5.230 5.248 16,994,652 -0.03(-0.56%)
Jul 14, 2014 5.281 5.320 5.260 5.278 19,892,390 -0.05(-1.01%)
Jul 11, 2014 5.522 5.556 5.249 5.332 40,626,464 -0.14(-2.57%)
Jul 10, 2014 5.367 5.481 5.339 5.473 21,057,736 +0.06(+1.13%)
Jul 09, 2014 5.427 5.447 5.385 5.412 13,279,707 -0.05(-0.94%)
Jul 08, 2014 5.456 5.484 5.439 5.463 17,056,692 -0.00(-0.05%)
Jul 07, 2014 5.432 5.479 5.417 5.466 17,529,482 +0.18(+3.44%)
Jul 03, 2014 5.289 5.284 5.284 5.284 34,866,852 +0.01(+0.15%)
Jul 02, 2014 5.296 5.299 5.261 5.276 9,741,375 -0.01(-0.19%)
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.