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 )

17.94 +0.15 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 30, 2017 6.451 6.534 6.430 6.509 12,060,188 +0.03(+0.39%)
Nov 29, 2017 6.509 6.513 6.455 6.484 6,303,660 -0.03(-0.39%)
Nov 28, 2017 6.459 6.570 6.459 6.509 9,175,771 +0.01(+0.19%)
Nov 27, 2017 6.522 6.530 6.480 6.497 12,107,818 -0.03(-0.51%)
Nov 24, 2017 6.492 6.574 6.455 6.530 16,082,504 +0.17(+2.70%)
Nov 22, 2017 6.329 6.367 6.325 6.359 4,165,414 +0.03(+0.53%)
Nov 21, 2017 6.346 6.369 6.313 6.325 7,400,819 +0.02(+0.27%)
Nov 20, 2017 6.329 6.338 6.279 6.308 4,989,657 -0.05(-0.72%)
Nov 17, 2017 6.338 6.367 6.323 6.354 7,684,015 -0.03(-0.52%)
Nov 16, 2017 6.371 6.438 6.363 6.388 14,223,900 +0.18(+2.90%)
Nov 15, 2017 6.225 6.258 5.990 6.208 4,993,642 -0.03(-0.47%)
Nov 14, 2017 6.195 6.258 6.149 6.237 11,120,602 +0.05(+0.74%)
Nov 13, 2017 6.233 6.233 6.170 6.191 6,978,803 -0.09(-1.40%)
Nov 10, 2017 6.271 6.287 6.254 6.279 9,186,495 +0.01(+0.20%)
Nov 09, 2017 6.212 6.271 6.212 6.267 11,009,679 +0.03(+0.40%)
Nov 08, 2017 6.225 6.262 6.221 6.241 7,170,815 +0.03(+0.47%)
Nov 07, 2017 6.279 6.313 6.200 6.212 11,181,671 +0.01(+0.20%)
Nov 06, 2017 6.137 6.225 6.133 6.200 6,282,227 +0.08(+1.30%)
Nov 03, 2017 6.141 6.158 6.110 6.120 5,611,148 +0.02(+0.27%)
Nov 02, 2017 6.145 6.162 6.095 6.103 7,567,807 -0.03(-0.41%)
Nov 01, 2017 6.231 6.250 6.103 6.128 11,609,546 -0.08(-1.35%)
Oct 31, 2017 6.154 6.254 6.154 6.212 16,721,151 +0.07(+1.09%)
Oct 30, 2017 6.120 6.195 6.104 6.145 14,700,705 -0.05(-0.73%)
Oct 27, 2017 6.178 6.223 6.137 6.190 18,088,568 -0.00(-0.07%)
Oct 26, 2017 6.207 6.228 6.176 6.195 16,159,903 +0.00(+0.00%)
Oct 25, 2017 6.058 6.207 6.050 6.195 20,069,566 +0.20(+3.37%)
Oct 24, 2017 5.922 6.009 5.840 5.992 28,506,596 -0.13(-2.09%)
Oct 23, 2017 6.067 6.178 6.029 6.120 23,126,514 +0.11(+1.85%)
Oct 20, 2017 6.054 6.085 6.009 6.009 14,499,142 -0.06(-0.95%)
Oct 19, 2017 6.005 6.083 5.980 6.067 6,535,997 +0.05(+0.82%)
Oct 18, 2017 5.984 6.025 5.935 6.017 9,455,832 +0.05(+0.83%)
Oct 17, 2017 6.034 6.042 5.943 5.968 18,311,584 -0.07(-1.09%)
Oct 16, 2017 6.116 6.129 6.013 6.034 14,274,942 -0.04(-0.61%)
Oct 13, 2017 6.071 6.091 6.050 6.071 7,030,611 +0.04(+0.68%)
Oct 12, 2017 6.046 6.046 6.013 6.029 7,553,570 +0.01(+0.21%)
Oct 11, 2017 6.083 6.100 5.994 6.017 12,235,450 -0.07(-1.22%)
Oct 10, 2017 6.108 6.126 6.087 6.091 8,562,879 +0.03(+0.48%)
Oct 09, 2017 6.054 6.071 6.034 6.062 4,554,432 +0.02(+0.41%)
Oct 06, 2017 6.029 6.052 6.009 6.038 5,398,503 +0.05(+0.76%)
Oct 05, 2017 6.005 6.021 5.968 5.992 6,034,413 +0.00(+0.07%)
Oct 04, 2017 5.992 6.019 5.976 5.988 13,180,766 -0.02(-0.27%)
Oct 03, 2017 6.009 6.034 5.937 6.005 19,152,394 -0.05(-0.89%)
Oct 02, 2017 6.021 6.071 5.988 6.058 12,404,278 +0.04(+0.62%)
Sep 29, 2017 5.897 6.054 5.897 6.021 14,580,684 +0.13(+2.24%)
Sep 28, 2017 5.897 5.906 5.864 5.889 10,165,195 -0.01(-0.21%)
Sep 27, 2017 5.926 5.902 9,203,129 -0.02(-0.28%)
Sep 26, 2017 5.959 5.968 5.906 5.918 10,676,930 +0.01(+0.21%)
Sep 25, 2017 5.992 6.013 5.893 5.906 13,744,188 -0.12(-1.92%)
Sep 22, 2017 6.009 6.025 5.963 6.021 12,642,711 -0.02(-0.34%)
Sep 21, 2017 6.087 6.095 6.017 6.042 19,047,900 -0.08(-1.35%)
Sep 20, 2017 6.091 6.162 6.079 6.124 14,482,282 +0.02(+0.27%)
Sep 19, 2017 6.133 6.133 6.079 6.108 5,134,901 +0.00(+0.00%)
Sep 18, 2017 6.112 6.116 6.083 6.108 9,570,078 +0.06(+1.02%)
Sep 15, 2017 6.071 6.083 6.034 6.046 12,260,995 +0.04(+0.69%)
Sep 14, 2017 5.996 6.034 5.951 6.005 8,727,580 +0.01(+0.14%)
Sep 13, 2017 5.992 6.001 5.959 5.996 7,161,330 -0.00(-0.07%)
Sep 12, 2017 6.001 6.025 5.978 6.001 10,892,356 -0.01(-0.21%)
Sep 11, 2017 5.996 6.054 5.972 6.013 16,990,212 +0.02(+0.28%)
Sep 08, 2017 6.005 6.009 5.963 5.996 21,717,492 -0.02(-0.34%)
Sep 07, 2017 6.034 6.069 6.015 6.017 9,692,801 -0.02(-0.27%)
Sep 06, 2017 6.034 6.060 6.009 6.034 15,211,706 -0.01(-0.20%)
Sep 05, 2017 6.091 6.095 6.013 6.046 15,193,228 -0.08(-1.28%)
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.