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 (%)
Sep 29, 2017 6.013 6.173 6.013 6.140 14,299,604 +0.13(+2.24%)
Sep 28, 2017 6.013 6.022 5.980 6.005 9,969,234 -0.01(-0.21%)
Sep 27, 2017 6.043 6.018 9,025,714 -0.02(-0.28%)
Sep 26, 2017 6.076 6.085 6.022 6.034 10,471,104 +0.01(+0.21%)
Sep 25, 2017 6.110 6.131 6.009 6.022 13,479,233 -0.12(-1.92%)
Sep 22, 2017 6.127 6.144 6.081 6.140 12,398,990 -0.02(-0.34%)
Sep 21, 2017 6.207 6.215 6.135 6.161 18,680,702 -0.08(-1.35%)
Sep 20, 2017 6.211 6.283 6.198 6.245 14,203,098 +0.02(+0.27%)
Sep 19, 2017 6.253 6.253 6.198 6.228 5,035,912 +0.00(+0.00%)
Sep 18, 2017 6.232 6.236 6.203 6.228 9,385,590 +0.06(+1.02%)
Sep 15, 2017 6.190 6.203 6.152 6.165 12,024,632 +0.04(+0.69%)
Sep 14, 2017 6.114 6.152 6.068 6.123 8,559,333 +0.01(+0.14%)
Sep 13, 2017 6.110 6.119 6.076 6.114 7,023,277 -0.00(-0.07%)
Sep 12, 2017 6.119 6.144 6.095 6.119 10,682,377 -0.01(-0.21%)
Sep 11, 2017 6.114 6.173 6.089 6.131 16,662,682 +0.02(+0.28%)
Sep 08, 2017 6.123 6.127 6.081 6.114 21,298,832 -0.02(-0.34%)
Sep 07, 2017 6.152 6.188 6.133 6.135 9,505,947 -0.02(-0.27%)
Sep 06, 2017 6.152 6.180 6.127 6.152 14,918,461 -0.01(-0.20%)
Sep 05, 2017 6.211 6.215 6.131 6.165 14,900,339 -0.08(-1.28%)
Sep 01, 2017 6.333 6.346 6.230 6.245 12,670,699 -0.07(-1.07%)
Aug 31, 2017 6.312 6.333 6.283 6.312 20,903,724 -0.02(-0.33%)
Aug 30, 2017 6.392 6.409 6.316 6.333 16,076,740 -0.09(-1.44%)
Aug 29, 2017 6.392 6.443 6.379 6.426 16,795,464 -0.02(-0.26%)
Aug 28, 2017 6.468 6.501 6.421 6.443 23,759,054 +0.07(+1.06%)
Aug 25, 2017 6.333 6.386 6.333 6.375 20,551,762 +0.07(+1.07%)
Aug 24, 2017 6.278 6.329 6.194 6.308 18,022,620 +0.07(+1.15%)
Aug 23, 2017 6.119 6.253 6.085 6.236 39,387,904 +0.24(+3.93%)
Aug 22, 2017 6.034 6.051 5.925 6.001 36,318,160 -0.13(-2.06%)
Aug 21, 2017 5.912 6.175 5.841 6.127 72,961,304 -0.10(-1.56%)
Aug 18, 2017 6.350 6.350 6.097 6.224 79,834,008 -0.48(-7.16%)
Aug 17, 2017 6.741 6.794 6.687 6.703 21,603,768 +0.12(+1.79%)
Aug 16, 2017 6.510 6.695 6.485 6.586 18,300,214 +0.07(+1.03%)
Aug 15, 2017 6.510 6.531 6.493 6.518 5,271,487 +0.01(+0.13%)
Aug 14, 2017 6.539 6.565 6.510 6.510 4,592,625 -0.01(-0.13%)
Aug 11, 2017 6.485 6.539 6.476 6.518 8,120,385 +0.07(+1.11%)
Aug 10, 2017 6.569 6.573 6.434 6.447 11,794,605 -0.12(-1.79%)
Aug 09, 2017 6.522 6.565 6.506 6.565 5,996,894 +0.03(+0.52%)
Aug 08, 2017 6.539 6.590 6.525 6.531 5,884,486 -0.01(-0.13%)
Aug 07, 2017 6.552 6.565 6.508 6.539 8,088,494 -0.05(-0.83%)
Aug 04, 2017 6.645 6.649 6.594 6.594 5,268,029 -0.04(-0.63%)
Aug 03, 2017 6.645 6.657 6.569 6.636 13,409,167 -0.00(-0.06%)
Aug 02, 2017 6.670 6.674 6.619 6.640 6,477,488 -0.05(-0.82%)
Aug 01, 2017 6.670 6.699 6.649 6.695 13,259,507 +0.05(+0.70%)
Jul 31, 2017 6.691 6.699 6.594 6.649 14,514,812 +0.04(+0.57%)
Jul 28, 2017 6.649 6.674 6.586 6.611 7,581,120 +0.05(+0.77%)
Jul 27, 2017 6.590 6.649 6.520 6.560 10,201,914 -0.13(-2.01%)
Jul 26, 2017 6.649 6.703 6.638 6.695 8,126,628 +0.04(+0.63%)
Jul 25, 2017 6.623 6.674 6.598 6.653 12,907,787 +0.05(+0.83%)
Jul 24, 2017 6.615 6.649 6.586 6.598 10,880,319 +0.00(+0.00%)
Jul 21, 2017 6.527 6.607 6.485 6.598 11,552,702 +0.07(+1.03%)
Jul 20, 2017 6.485 6.544 6.457 6.531 11,822,651 +0.06(+0.91%)
Jul 19, 2017 6.548 6.552 6.459 6.472 18,592,134 -0.07(-1.09%)
Jul 18, 2017 6.565 6.596 6.489 6.544 15,411,743 -0.04(-0.58%)
Jul 17, 2017 6.615 6.623 6.506 6.581 17,243,500 -0.01(-0.19%)
Jul 14, 2017 6.544 6.703 6.522 6.594 27,722,706 +0.05(+0.71%)
Jul 13, 2017 6.544 6.586 6.510 6.548 24,149,814 -0.03(-0.51%)
Jul 12, 2017 6.522 6.590 6.489 6.581 25,278,626 +0.07(+1.10%)
Jul 11, 2017 6.489 6.512 6.426 6.510 12,767,425 +0.06(+0.98%)
Jul 10, 2017 6.510 6.544 6.421 6.447 16,900,680 +0.12(+1.86%)
Jul 07, 2017 6.291 6.346 6.243 6.329 9,827,542 +0.04(+0.67%)
Jul 06, 2017 6.283 6.358 6.270 6.287 12,816,044 +0.00(+0.00%)
Jul 05, 2017 6.350 6.350 6.287 6.287 12,568,419 -0.08(-1.32%)
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.