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 UNCHANGED
Streaming Delayed 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, 2017 5.675 5.720 5.633 5.712 21,614,880 -0.02(-0.29%)
Jan 30, 2017 5.824 5.853 5.712 5.729 27,935,936 -0.05(-0.93%)
Jan 27, 2017 5.791 5.843 5.758 5.783 27,466,060 +0.06(+1.09%)
Jan 26, 2017 5.812 5.814 5.708 5.720 18,198,312 -0.09(-1.50%)
Jan 25, 2017 5.866 5.882 5.783 5.807 27,197,962 -0.05(-0.85%)
Jan 24, 2017 5.870 5.899 5.816 5.857 18,242,484 +0.01(+0.21%)
Jan 23, 2017 5.953 5.959 5.841 5.845 30,973,522 -0.11(-1.88%)
Jan 20, 2017 5.949 5.982 5.915 5.957 8,720,762 -0.01(-0.21%)
Jan 19, 2017 5.998 6.017 5.949 5.969 10,266,646 -0.02(-0.35%)
Jan 18, 2017 6.015 6.027 5.969 5.990 17,910,310 -0.02(-0.35%)
Jan 17, 2017 5.990 6.027 5.969 6.011 16,182,799 -0.00(-0.07%)
Jan 13, 2017 6.015 6.015 6.015 0 -0.31(-4.92%)
Jan 12, 2017 6.347 6.380 6.260 6.326 15,498,894 +0.02(+0.40%)
Jan 11, 2017 6.139 6.314 6.139 6.301 30,332,346 +0.17(+2.77%)
Jan 10, 2017 6.144 6.206 6.127 6.131 26,588,024 -0.07(-1.20%)
Jan 09, 2017 6.102 6.239 6.090 6.206 23,050,568 +0.06(+0.94%)
Jan 06, 2017 6.102 6.164 5.998 6.148 32,669,802 -0.08(-1.33%)
Jan 05, 2017 6.243 6.268 6.202 6.231 14,376,689 -0.05(-0.73%)
Jan 04, 2017 6.160 6.314 6.160 6.276 14,575,187 +0.16(+2.65%)
Jan 03, 2017 6.131 6.148 6.069 6.114 9,313,965 -0.04(-0.61%)
Dec 30, 2016 6.152 6.152 6.152 0 +0.04(+0.61%)
Dec 29, 2016 6.106 6.144 6.085 6.114 4,076,175 +0.00(+0.07%)
Dec 28, 2016 6.148 6.152 6.102 6.110 6,411,803 -0.03(-0.54%)
Dec 27, 2016 6.135 6.168 6.131 6.144 2,766,206 +0.02(+0.41%)
Dec 23, 2016 6.119 6.119 6.119 0 -0.02(-0.34%)
Dec 22, 2016 6.106 6.160 6.048 6.139 7,016,666 -0.07(-1.14%)
Dec 21, 2016 6.181 6.210 6.156 6.210 5,968,556 +0.02(+0.27%)
Dec 20, 2016 6.184 6.202 6.164 6.193 7,725,382 +0.02(+0.40%)
Dec 19, 2016 6.189 6.210 6.156 6.168 4,949,701 -0.01(-0.20%)
Dec 16, 2016 6.218 6.253 6.139 6.181 12,254,469 +0.01(+0.13%)
Dec 15, 2016 6.156 6.224 6.148 6.173 7,576,255 +0.02(+0.27%)
Dec 14, 2016 6.210 6.226 6.144 6.156 7,477,890 -0.05(-0.87%)
Dec 13, 2016 6.127 6.239 6.127 6.210 10,191,358 +0.11(+1.84%)
Dec 12, 2016 6.090 6.110 6.031 6.098 6,126,680 -0.02(-0.27%)
Dec 09, 2016 6.156 6.181 6.106 6.114 13,463,159 -0.02(-0.27%)
Dec 08, 2016 6.173 6.185 6.102 6.131 9,605,228 -0.00(-0.07%)
Dec 07, 2016 6.028 6.160 6.019 6.135 11,996,555 +0.13(+2.21%)
Dec 06, 2016 6.011 6.011 5.955 6.002 7,203,892 +0.05(+0.91%)
Dec 05, 2016 5.957 6.027 5.946 5.949 10,769,321 +0.01(+0.21%)
Dec 02, 2016 5.915 5.961 5.874 5.936 8,928,890 +0.00(+0.00%)
Dec 01, 2016 6.044 6.048 5.924 5.936 15,113,894 -0.07(-1.17%)
Nov 30, 2016 6.052 6.104 6.002 6.007 13,933,784 -0.01(-0.14%)
Nov 29, 2016 6.036 6.044 5.986 6.015 7,755,241 -0.02(-0.41%)
Nov 28, 2016 6.139 6.139 6.031 6.040 16,783,960 +0.01(+0.21%)
Nov 25, 2016 6.048 6.094 6.002 6.027 9,287,780 +0.17(+2.83%)
Nov 23, 2016 5.861 5.861 5.861 0 +0.03(+0.50%)
Nov 22, 2016 5.774 5.861 5.749 5.832 18,125,218 +0.02(+0.43%)
Nov 21, 2016 5.762 5.812 5.700 5.807 13,886,909 +0.05(+0.79%)
Nov 18, 2016 5.824 5.890 5.751 5.762 23,898,124 -0.09(-1.49%)
Nov 17, 2016 5.857 5.886 5.824 5.849 12,463,378 -0.00(-0.07%)
Nov 16, 2016 5.874 5.882 5.820 5.853 16,712,782 +0.05(+0.79%)
Nov 15, 2016 5.949 5.949 5.799 5.807 28,375,644 -0.02(-0.43%)
Nov 14, 2016 5.949 5.949 5.770 5.832 29,303,300 -0.19(-3.10%)
Nov 11, 2016 5.903 6.031 5.886 6.019 19,007,060 +0.03(+0.48%)
Nov 10, 2016 6.011 6.023 5.928 5.990 23,341,782 -0.04(-0.69%)
Nov 09, 2016 6.189 6.189 5.965 6.031 41,201,360 -0.26(-4.09%)
Nov 08, 2016 6.314 6.330 6.264 6.289 10,361,251 -0.03(-0.53%)
Nov 07, 2016 6.334 6.363 6.293 6.322 10,556,612 +0.08(+1.33%)
Nov 04, 2016 6.206 6.289 6.191 6.239 13,485,487 +0.03(+0.53%)
Nov 03, 2016 6.239 6.251 6.193 6.206 8,933,188 -0.08(-1.32%)
Nov 02, 2016 6.301 6.311 6.231 6.289 5,646,754 -0.04(-0.66%)
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.