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 )

16.72 -0.03 (-0.18%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 11.76 11.77 11.57 11.65 8,877,407 -0.09(-0.77%)
Jul 30, 2020 11.53 11.77 11.51 11.74 11,176,558 +0.09(+0.78%)
Jul 29, 2020 11.48 11.72 11.47 11.65 15,120,980 +0.24(+2.15%)
Jul 28, 2020 11.56 11.60 11.40 11.41 10,804,585 -0.08(-0.71%)
Jul 27, 2020 11.50 11.52 11.38 11.49 6,986,386 +0.31(+2.76%)
Jul 24, 2020 11.11 11.24 11.03 11.18 9,649,816 +0.08(+0.74%)
Jul 23, 2020 11.11 11.24 11.04 11.10 13,037,007 -0.05(-0.49%)
Jul 22, 2020 11.19 11.30 11.12 11.15 12,086,719 -0.17(-1.52%)
Jul 21, 2020 11.41 11.45 11.30 11.33 16,060,375 -0.08(-0.72%)
Jul 20, 2020 11.35 11.43 11.18 11.41 18,379,098 +0.28(+2.53%)
Jul 17, 2020 10.98 11.21 10.90 11.13 22,767,310 +0.04(+0.33%)
Jul 16, 2020 10.88 11.13 10.79 11.09 23,564,126 +0.29(+2.69%)
Jul 15, 2020 10.62 11.06 10.56 10.80 38,222,516 +1.20(+12.46%)
Jul 14, 2020 9.349 9.603 9.313 9.603 14,851,848 +0.11(+1.15%)
Jul 13, 2020 9.512 9.639 9.467 9.494 14,872,207 +0.07(+0.77%)
Jul 10, 2020 9.303 9.430 9.267 9.421 8,777,272 +0.15(+1.56%)
Jul 09, 2020 9.385 9.403 9.204 9.276 10,806,004 -0.10(-1.06%)
Jul 08, 2020 9.158 9.402 9.158 9.376 16,743,460 +0.09(+0.98%)
Jul 07, 2020 9.367 9.430 9.267 9.285 18,930,472 +0.12(+1.29%)
Jul 06, 2020 9.213 9.276 9.131 9.167 9,516,775 +0.17(+1.92%)
Jul 02, 2020 9.068 9.104 8.968 8.995 13,821,859 +0.22(+2.48%)
Jul 01, 2020 8.669 8.823 8.642 8.778 13,567,349 +0.02(+0.21%)
Jun 30, 2020 8.669 8.796 8.632 8.759 11,325,452 +0.08(+0.94%)
Jun 29, 2020 8.614 8.687 8.551 8.678 8,618,303 +0.04(+0.42%)
Jun 26, 2020 8.759 8.814 8.587 8.642 15,449,498 +0.22(+2.58%)
Jun 25, 2020 8.215 8.433 8.206 8.424 8,961,545 +0.20(+2.43%)
Jun 24, 2020 8.460 8.501 8.188 8.224 14,531,294 -0.32(-3.72%)
Jun 23, 2020 8.578 8.678 8.524 8.542 9,261,570 +0.24(+2.95%)
Jun 22, 2020 8.342 8.397 8.252 8.297 8,406,035 -0.01(-0.11%)
Jun 19, 2020 8.415 8.496 8.299 8.306 9,388,339 -0.05(-0.65%)
Jun 18, 2020 8.397 8.478 8.315 8.360 9,912,838 -0.10(-1.18%)
Jun 17, 2020 8.261 8.487 8.256 8.460 16,860,902 +0.19(+2.30%)
Jun 16, 2020 8.342 8.456 8.224 8.270 16,870,936 -0.09(-1.08%)
Jun 15, 2020 8.107 8.379 8.079 8.360 8,235,357 +0.10(+1.21%)
Jun 12, 2020 8.134 8.274 8.052 8.261 7,317,370 +0.23(+2.82%)
Jun 11, 2020 8.279 8.297 8.016 8.034 11,459,776 -0.40(-4.73%)
Jun 10, 2020 8.496 8.515 8.351 8.433 13,568,314 -0.03(-0.32%)
Jun 09, 2020 8.569 8.569 8.410 8.460 8,929,353 -0.21(-2.41%)
Jun 08, 2020 8.587 8.694 8.542 8.669 13,198,373 +0.16(+1.92%)
Jun 05, 2020 8.515 8.655 8.487 8.506 9,711,242 +0.10(+1.19%)
Jun 04, 2020 8.379 8.515 8.324 8.406 16,956,384 +0.00(+0.00%)
Jun 03, 2020 8.551 8.578 8.370 8.406 15,288,212 -0.10(-1.17%)
Jun 02, 2020 8.469 8.533 8.424 8.506 7,045,888 +0.11(+1.30%)
Jun 01, 2020 8.306 8.424 8.306 8.397 3,605,342 +0.15(+1.76%)
May 29, 2020 8.197 8.288 8.143 8.252 8,567,296 +0.03(+0.40%)
May 28, 2020 8.379 8.415 8.201 8.219 14,347,708 -0.14(-1.71%)
May 27, 2020 8.227 8.397 8.214 8.362 11,403,578 +0.25(+3.09%)
May 26, 2020 8.201 8.227 7.977 8.111 9,713,515 +0.02(+0.22%)
May 22, 2020 8.102 8.111 8.031 8.093 6,516,571 +0.11(+1.34%)
May 21, 2020 8.013 8.066 7.932 7.986 12,676,449 -0.06(-0.78%)
May 20, 2020 7.950 8.084 7.914 8.049 11,694,718 +0.19(+2.39%)
May 19, 2020 8.013 8.031 7.843 7.861 13,821,530 -0.15(-1.90%)
May 18, 2020 7.932 8.075 7.914 8.013 10,343,673 +0.23(+2.99%)
May 15, 2020 7.646 7.798 7.637 7.780 7,112,128 +0.02(+0.23%)
May 14, 2020 7.566 7.771 7.485 7.762 16,317,442 +0.12(+1.52%)
May 13, 2020 8.165 8.174 7.606 7.646 29,035,762 -0.54(-6.56%)
May 12, 2020 8.201 8.397 8.120 8.183 16,567,660 +0.13(+1.67%)
May 11, 2020 8.174 8.174 7.959 8.049 7,697,537 -0.15(-1.85%)
May 08, 2020 8.120 8.210 8.044 8.201 9,026,162 +0.12(+1.44%)
May 07, 2020 8.040 8.093 7.968 8.084 8,677,271 +0.16(+2.03%)
May 06, 2020 7.959 7.995 7.821 7.923 5,791,866 -0.04(-0.56%)
May 05, 2020 8.147 8.174 7.950 7.968 5,968,643 -0.02(-0.22%)
May 04, 2020 8.040 8.040 7.870 7.986 9,607,125 -0.12(-1.43%)
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.