Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.36 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 5.216 5.224 5.147 5.150 11,300,278 -0.06(-1.23%)
Oct 30, 2013 5.242 5.264 5.202 5.214 12,108,201 -0.04(-0.72%)
Oct 29, 2013 5.249 5.290 5.214 5.252 12,587,413 +0.02(+0.35%)
Oct 28, 2013 5.262 5.262 5.182 5.233 10,669,801 -0.01(-0.26%)
Oct 25, 2013 5.265 5.279 5.206 5.247 9,355,289 -0.02(-0.29%)
Oct 24, 2013 5.244 5.288 5.226 5.262 10,826,567 +0.00(+0.09%)
Oct 23, 2013 5.257 5.294 5.246 5.257 12,613,460 -0.05(-1.02%)
Oct 22, 2013 5.329 5.338 5.271 5.312 6,707,904 +0.02(+0.39%)
Oct 21, 2013 5.267 5.310 5.257 5.291 6,569,931 +0.04(+0.72%)
Oct 18, 2013 5.299 5.316 5.240 5.254 9,830,452 -0.01(-0.26%)
Oct 17, 2013 5.191 5.277 5.175 5.267 12,041,198 -0.02(-0.39%)
Oct 16, 2013 5.310 5.352 5.260 5.288 16,318,801 -0.03(-0.51%)
Oct 15, 2013 5.235 5.324 5.231 5.315 19,555,294 +0.05(+1.00%)
Oct 14, 2013 5.195 5.268 5.176 5.262 16,181,155 +0.11(+2.13%)
Oct 11, 2013 5.140 5.243 5.114 5.152 34,323,916 +0.30(+6.21%)
Oct 10, 2013 4.877 4.954 4.845 4.851 31,080,020 +0.06(+1.21%)
Oct 09, 2013 4.790 4.804 4.754 4.793 37,387,752 +0.13(+2.77%)
Oct 08, 2013 4.748 4.764 4.650 4.664 19,366,208 -0.10(-2.19%)
Oct 07, 2013 4.750 4.776 4.728 4.768 11,843,372 +0.00(+0.04%)
Oct 04, 2013 4.756 4.772 4.727 4.766 13,489,153 +0.02(+0.51%)
Oct 03, 2013 4.752 4.774 4.721 4.742 11,437,405 +0.02(+0.51%)
Oct 02, 2013 4.678 4.727 4.666 4.718 9,016,929 +0.02(+0.43%)
Oct 01, 2013 4.647 4.699 4.607 4.698 11,229,860 +0.06(+1.21%)
Sep 30, 2013 4.633 4.683 4.628 4.642 12,068,754 -0.05(-1.05%)
Sep 27, 2013 4.648 4.696 4.629 4.691 16,044,568 -0.01(-0.21%)
Sep 26, 2013 4.719 4.726 4.697 4.701 7,994,693 -0.01(-0.31%)
Sep 25, 2013 4.740 4.756 4.711 4.715 12,105,622 +0.03(+0.53%)
Sep 24, 2013 4.632 4.703 4.622 4.690 13,099,054 +0.01(+0.31%)
Sep 23, 2013 4.635 4.715 4.630 4.675 12,581,137 +0.06(+1.21%)
Sep 20, 2013 4.668 4.679 4.615 4.619 8,728,436 -0.06(-1.30%)
Sep 19, 2013 4.729 4.743 4.655 4.680 11,012,988 -0.05(-1.08%)
Sep 18, 2013 4.619 4.740 4.603 4.731 16,552,846 +0.08(+1.72%)
Sep 17, 2013 4.651 4.667 4.625 4.651 9,783,435 +0.01(+0.25%)
Sep 16, 2013 4.650 4.668 4.634 4.640 16,954,564 +0.01(+0.25%)
Sep 13, 2013 4.603 4.628 4.567 4.628 10,535,255 -0.03(-0.70%)
Sep 12, 2013 4.701 4.701 4.640 4.661 8,295,406 -0.05(-1.13%)
Sep 11, 2013 4.767 4.774 4.684 4.714 15,738,517 -0.05(-1.09%)
Sep 10, 2013 4.760 4.777 4.716 4.766 18,234,074 +0.18(+3.89%)
Sep 09, 2013 4.510 4.595 4.510 4.588 13,208,268 +0.09(+1.99%)
Sep 06, 2013 4.535 4.538 4.460 4.498 9,992,223 +0.05(+1.04%)
Sep 05, 2013 4.417 4.467 4.400 4.452 12,955,958 -0.05(-1.20%)
Sep 04, 2013 4.480 4.524 4.452 4.506 14,854,888 +0.12(+2.75%)
Sep 03, 2013 4.341 4.391 4.323 4.385 21,948,644 -0.09(-1.98%)
Aug 30, 2013 4.513 4.528 4.459 4.474 8,388,222 +0.02(+0.35%)
Aug 29, 2013 4.492 4.510 4.457 4.458 14,044,747 -0.02(-0.54%)
Aug 28, 2013 4.414 4.502 4.398 4.482 16,162,913 +0.00(+0.09%)
Aug 27, 2013 4.447 4.496 4.446 4.479 22,475,122 -0.11(-2.38%)
Aug 26, 2013 4.579 4.620 4.550 4.588 11,185,043 -0.01(-0.13%)
Aug 23, 2013 4.531 4.614 4.525 4.593 14,808,019 +0.07(+1.56%)
Aug 22, 2013 4.532 4.543 4.490 4.523 16,233,694 +0.05(+1.01%)
Aug 21, 2013 4.470 4.542 4.459 4.478 20,062,938 -0.10(-2.23%)
Aug 20, 2013 4.592 4.619 4.567 4.580 11,665,461 -0.03(-0.54%)
Aug 19, 2013 4.619 4.636 4.592 4.605 16,903,248 -0.07(-1.40%)
Aug 16, 2013 4.677 4.700 4.631 4.671 11,306,301 -0.05(-1.00%)
Aug 15, 2013 4.787 4.792 4.690 4.718 14,065,124 -0.11(-2.30%)
Aug 14, 2013 4.867 4.869 4.800 4.829 14,210,334 -0.03(-0.69%)
Aug 13, 2013 4.873 4.873 4.816 4.863 13,330,842 +0.08(+1.74%)
Aug 12, 2013 4.800 4.834 4.776 4.780 17,400,384 +0.00(+0.00%)
Aug 09, 2013 4.761 4.808 4.753 4.780 9,434,319 -0.01(-0.28%)
Aug 08, 2013 4.734 4.824 4.726 4.793 14,897,705 +0.12(+2.50%)
Aug 07, 2013 4.707 4.713 4.675 4.676 13,335,195 -0.06(-1.22%)
Aug 06, 2013 4.767 4.772 4.704 4.734 15,974,491 -0.06(-1.31%)
Aug 05, 2013 4.783 4.811 4.759 4.797 11,056,364 +0.00(+0.04%)
Aug 02, 2013 4.803 4.826 4.771 4.795 9,446,145 -0.01(-0.24%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.