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 -0.11 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2016 7.820 7.820 7.713 7.719 8,015,048 -0.06(-0.73%)
Mar 30, 2016 7.625 7.841 7.617 7.776 13,309,794 +0.19(+2.51%)
Mar 29, 2016 7.589 7.654 7.565 7.585 10,492,884 -0.02(-0.32%)
Mar 28, 2016 7.613 7.630 7.552 7.609 6,106,736 -0.02(-0.32%)
Mar 24, 2016 7.548 7.634 7.634 7.634 7,392,593 +0.06(+0.80%)
Mar 23, 2016 7.589 7.589 7.457 7.573 11,063,925 +0.06(+0.81%)
Mar 22, 2016 7.500 7.565 7.443 7.512 8,193,839 -0.07(-0.91%)
Mar 21, 2016 7.524 7.617 7.496 7.581 7,718,018 +0.06(+0.86%)
Mar 18, 2016 7.540 7.552 7.447 7.516 6,427,041 +0.08(+1.04%)
Mar 17, 2016 7.386 7.443 7.319 7.439 6,352,985 +0.06(+0.83%)
Mar 16, 2016 7.272 7.382 7.171 7.378 6,486,779 +0.17(+2.42%)
Mar 15, 2016 7.232 7.250 7.191 7.203 6,934,674 -0.11(-1.50%)
Mar 14, 2016 7.248 7.353 7.244 7.313 8,164,092 +0.02(+0.33%)
Mar 11, 2016 7.240 7.291 7.191 7.289 7,619,158 +0.08(+1.07%)
Mar 10, 2016 7.187 7.301 7.161 7.212 14,673,302 -0.03(-0.39%)
Mar 09, 2016 7.427 7.427 7.191 7.240 11,831,071 -0.03(-0.45%)
Mar 08, 2016 7.321 7.329 7.238 7.272 8,193,265 -0.20(-2.66%)
Mar 07, 2016 7.406 7.504 7.398 7.471 5,003,448 -0.01(-0.16%)
Mar 04, 2016 7.370 7.496 7.354 7.483 9,192,198 +0.11(+1.43%)
Mar 03, 2016 7.191 7.394 7.191 7.378 13,406,180 +0.20(+2.83%)
Mar 02, 2016 7.110 7.224 7.086 7.175 14,435,641 +0.11(+1.49%)
Mar 01, 2016 6.984 7.098 6.948 7.069 9,160,248 +0.24(+3.57%)
Feb 29, 2016 6.696 6.875 6.692 6.826 13,495,184 -0.03(-0.41%)
Feb 26, 2016 6.871 6.883 6.757 6.854 9,536,834 +0.01(+0.12%)
Feb 25, 2016 6.741 6.862 6.737 6.846 10,155,071 +0.01(+0.18%)
Feb 24, 2016 6.725 6.842 6.696 6.834 10,369,257 +0.08(+1.14%)
Feb 23, 2016 6.794 6.846 6.745 6.757 10,747,624 -0.10(-1.42%)
Feb 22, 2016 6.789 6.903 6.767 6.854 15,199,746 +0.20(+3.05%)
Feb 19, 2016 6.672 6.692 6.591 6.651 13,464,858 -0.01(-0.12%)
Feb 18, 2016 6.789 6.798 6.651 6.660 17,332,070 -0.03(-0.42%)
Feb 17, 2016 6.660 6.708 6.593 6.688 38,284,964 +0.11(+1.67%)
Feb 16, 2016 6.522 6.611 6.497 6.578 26,110,800 +0.04(+0.68%)
Feb 12, 2016 6.647 6.534 6.534 6.534 11,018,539 -0.04(-0.68%)
Feb 11, 2016 6.497 6.599 6.457 6.578 18,004,096 -0.06(-0.86%)
Feb 10, 2016 6.688 6.789 6.627 6.635 11,063,854 +0.00(+0.06%)
Feb 09, 2016 6.627 6.692 6.550 6.631 20,118,620 -0.09(-1.27%)
Feb 08, 2016 6.899 6.940 6.599 6.716 25,247,258 -0.32(-4.61%)
Feb 05, 2016 7.191 7.207 7.025 7.041 9,529,286 -0.20(-2.75%)
Feb 04, 2016 7.236 7.260 7.171 7.240 7,801,052 +0.08(+1.08%)
Feb 03, 2016 7.183 7.207 7.039 7.163 9,639,395 +0.04(+0.51%)
Feb 02, 2016 7.187 7.264 7.094 7.126 8,305,000 -0.09(-1.18%)
Feb 01, 2016 7.256 7.256 7.163 7.212 9,586,641 -0.06(-0.78%)
Jan 29, 2016 7.203 7.309 7.179 7.268 11,827,261 +0.25(+3.53%)
Jan 28, 2016 7.078 7.118 7.005 7.021 6,718,891 -0.05(-0.69%)
Jan 27, 2016 7.114 7.199 7.045 7.069 15,641,761 -0.04(-0.57%)
Jan 26, 2016 7.248 7.285 7.094 7.110 12,502,703 -0.12(-1.63%)
Jan 25, 2016 7.244 7.276 7.183 7.228 9,091,260 -0.04(-0.50%)
Jan 22, 2016 7.232 7.305 7.218 7.264 8,097,455 +0.01(+0.17%)
Jan 21, 2016 7.110 7.307 7.041 7.252 16,229,451 +0.18(+2.58%)
Jan 20, 2016 6.972 7.114 6.915 7.069 19,069,822 -0.02(-0.34%)
Jan 19, 2016 7.078 7.122 7.013 7.094 15,662,184 +0.06(+0.92%)
Jan 15, 2016 7.033 7.029 7.029 7.029 15,281,705 -0.22(-2.97%)
Jan 14, 2016 7.220 7.333 7.037 7.244 28,944,510 +0.56(+8.44%)
Jan 13, 2016 6.798 6.891 6.672 6.680 20,600,262 -0.04(-0.66%)
Jan 12, 2016 6.578 6.785 6.578 6.725 14,613,227 +0.13(+1.97%)
Jan 11, 2016 6.566 6.651 6.554 6.595 12,035,556 +0.03(+0.49%)
Jan 08, 2016 6.554 6.639 6.538 6.562 10,038,070 +0.04(+0.68%)
Jan 07, 2016 6.416 6.607 6.396 6.518 9,672,230 -0.00(-0.06%)
Jan 06, 2016 6.530 6.615 6.493 6.522 8,676,247 -0.05(-0.80%)
Jan 05, 2016 6.615 6.656 6.548 6.574 8,951,952 -0.02(-0.25%)
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.