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 )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 30, 2015 7.387 7.391 7.322 7.374 4,749,214 -0.05(-0.71%)
Oct 29, 2015 7.460 7.500 7.378 7.427 6,445,721 -0.13(-1.67%)
Oct 28, 2015 7.504 7.602 7.449 7.553 8,406,252 +0.04(+0.54%)
Oct 27, 2015 7.512 7.561 7.443 7.512 5,469,884 +0.00(+0.00%)
Oct 26, 2015 7.508 7.565 7.492 7.512 5,412,161 -0.05(-0.64%)
Oct 23, 2015 7.468 7.577 7.411 7.561 10,527,772 +0.19(+2.53%)
Oct 22, 2015 7.216 7.385 7.192 7.374 6,404,879 +0.21(+2.89%)
Oct 21, 2015 7.354 7.358 7.143 7.167 10,742,098 -0.16(-2.22%)
Oct 20, 2015 7.354 7.374 7.281 7.330 18,973,116 +0.05(+0.73%)
Oct 19, 2015 7.309 7.338 7.236 7.277 9,534,313 -0.05(-0.67%)
Oct 16, 2015 7.106 7.338 7.062 7.326 15,335,868 +0.24(+3.38%)
Oct 15, 2015 7.066 7.090 7.009 7.086 10,806,595 +0.08(+1.18%)
Oct 14, 2015 7.120 7.164 6.971 7.003 15,218,277 -0.05(-0.74%)
Oct 13, 2015 7.156 7.156 6.939 7.056 20,373,890 -0.14(-1.96%)
Oct 12, 2015 7.519 7.660 7.104 7.197 32,813,770 -0.51(-6.63%)
Oct 09, 2015 7.808 7.808 7.652 7.708 19,991,164 -0.00(-0.05%)
Oct 08, 2015 7.591 7.712 7.591 7.712 14,138,725 +0.06(+0.79%)
Oct 07, 2015 7.603 7.652 7.579 7.652 9,510,904 +0.00(+0.05%)
Oct 06, 2015 7.684 7.704 7.625 7.647 13,123,974 -0.18(-2.26%)
Oct 05, 2015 7.668 7.833 7.652 7.825 9,653,647 +0.22(+2.91%)
Oct 02, 2015 7.543 7.607 7.398 7.603 12,676,657 +0.00(+0.00%)
Oct 01, 2015 7.660 7.672 7.495 7.603 12,441,479 -0.08(-1.05%)
Sep 30, 2015 7.386 7.712 7.370 7.684 26,018,492 +0.42(+5.76%)
Sep 29, 2015 7.177 7.293 7.156 7.265 9,663,463 +0.08(+1.18%)
Sep 28, 2015 7.160 7.197 7.104 7.181 9,809,359 +0.01(+0.17%)
Sep 25, 2015 7.156 7.197 7.100 7.169 7,577,091 +0.05(+0.74%)
Sep 24, 2015 7.173 7.193 7.068 7.116 9,538,589 +0.01(+0.17%)
Sep 23, 2015 7.209 7.221 7.100 7.104 7,374,450 -0.04(-0.56%)
Sep 22, 2015 7.112 7.209 7.088 7.144 8,826,151 -0.04(-0.62%)
Sep 21, 2015 7.120 7.215 7.068 7.189 8,106,778 +0.18(+2.53%)
Sep 18, 2015 7.140 7.140 6.975 7.012 8,754,200 -0.13(-1.86%)
Sep 17, 2015 7.164 7.243 7.120 7.144 6,402,106 -0.05(-0.67%)
Sep 16, 2015 7.181 7.205 7.136 7.193 6,984,235 +0.04(+0.62%)
Sep 15, 2015 7.128 7.156 7.104 7.148 10,735,502 +0.03(+0.45%)
Sep 14, 2015 7.124 7.140 7.062 7.116 11,931,235 -0.00(-0.06%)
Sep 11, 2015 7.048 7.124 7.020 7.120 10,916,612 +0.04(+0.51%)
Sep 10, 2015 6.955 7.104 6.919 7.084 14,038,641 +0.13(+1.91%)
Sep 09, 2015 7.120 7.124 6.943 6.951 13,096,804 -0.07(-0.97%)
Sep 08, 2015 6.838 7.032 6.830 7.020 12,273,295 +0.21(+3.07%)
Sep 04, 2015 6.802 6.810 6.810 6.810 10,180,135 -0.25(-3.59%)
Sep 03, 2015 6.975 7.108 6.975 7.064 9,256,730 +0.04(+0.57%)
Sep 02, 2015 6.915 7.036 6.830 7.024 11,474,591 +0.24(+3.56%)
Sep 01, 2015 6.822 6.855 6.750 6.782 9,794,196 -0.12(-1.75%)
Aug 31, 2015 6.903 6.971 6.891 6.903 11,258,031 -0.14(-2.06%)
Aug 28, 2015 6.979 7.072 6.911 7.048 7,780,763 +0.10(+1.39%)
Aug 27, 2015 6.842 6.951 6.830 6.951 12,059,657 +0.13(+1.89%)
Aug 26, 2015 6.698 6.830 6.637 6.822 20,808,772 +0.18(+2.73%)
Aug 25, 2015 6.770 6.838 6.641 6.641 12,077,443 -0.02(-0.24%)
Aug 24, 2015 6.460 6.710 6.401 6.657 26,800,970 -0.21(-2.99%)
Aug 21, 2015 7.012 7.060 6.861 6.863 11,310,928 -0.10(-1.50%)
Aug 20, 2015 7.160 7.173 6.967 6.967 12,956,200 -0.34(-4.68%)
Aug 19, 2015 7.338 7.338 7.245 7.309 8,540,523 +0.06(+0.89%)
Aug 18, 2015 7.257 7.325 7.193 7.245 8,213,581 +0.04(+0.56%)
Aug 17, 2015 7.205 7.241 7.177 7.205 5,555,774 -0.03(-0.39%)
Aug 14, 2015 7.257 7.285 7.221 7.233 5,805,720 -0.02(-0.33%)
Aug 13, 2015 7.152 7.330 7.152 7.257 10,402,816 +0.07(+1.01%)
Aug 12, 2015 7.140 7.197 7.072 7.185 9,541,399 +0.16(+2.23%)
Aug 11, 2015 7.092 7.136 6.999 7.028 6,023,723 -0.09(-1.30%)
Aug 10, 2015 7.003 7.128 7.003 7.120 8,629,639 +0.06(+0.91%)
Aug 07, 2015 6.967 7.060 6.967 7.056 8,356,001 +0.09(+1.27%)
Aug 06, 2015 6.983 7.024 6.903 6.967 7,713,623 -0.03(-0.46%)
Aug 05, 2015 6.943 7.064 6.943 6.999 10,191,484 +0.18(+2.66%)
Aug 04, 2015 6.758 6.830 6.718 6.818 6,960,740 -0.01(-0.12%)
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.