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 )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2018 7.602 7.625 7.508 7.542 13,105,642 +0.02(+0.28%)
Apr 27, 2018 7.491 7.546 7.486 7.520 11,327,864 +0.07(+0.92%)
Apr 26, 2018 7.418 7.520 7.418 7.452 11,417,455 +0.11(+1.45%)
Apr 25, 2018 7.299 7.416 7.262 7.346 16,578,272 +0.05(+0.70%)
Apr 24, 2018 7.281 7.367 7.256 7.294 22,806,870 -0.14(-1.89%)
Apr 23, 2018 7.516 7.520 7.410 7.435 22,729,504 +0.02(+0.29%)
Apr 20, 2018 7.512 7.546 7.384 7.414 20,210,300 +0.09(+1.16%)
Apr 19, 2018 7.260 7.333 7.213 7.328 18,131,942 +0.10(+1.42%)
Apr 18, 2018 7.252 7.286 7.175 7.226 28,845,770 +0.04(+0.59%)
Apr 17, 2018 7.281 7.290 7.175 7.183 20,456,484 -0.07(-0.94%)
Apr 16, 2018 7.316 7.354 7.243 7.252 36,317,616 +0.16(+2.23%)
Apr 13, 2018 7.307 7.363 7.038 7.094 57,624,420 -0.59(-7.72%)
Apr 12, 2018 7.681 7.777 7.653 7.687 25,065,766 +0.28(+3.80%)
Apr 11, 2018 7.380 7.456 7.365 7.405 18,496,764 +0.01(+0.17%)
Apr 10, 2018 7.422 7.448 7.358 7.392 18,980,528 +0.03(+0.35%)
Apr 09, 2018 7.465 7.495 7.367 7.367 13,540,558 -0.10(-1.32%)
Apr 06, 2018 7.525 7.529 7.422 7.465 13,335,969 -0.16(-2.13%)
Apr 05, 2018 7.653 7.687 7.619 7.627 10,564,281 +0.02(+0.22%)
Apr 04, 2018 7.456 7.623 7.444 7.610 16,364,479 +0.06(+0.85%)
Apr 03, 2018 7.525 7.593 7.491 7.546 10,830,005 +0.06(+0.74%)
Apr 02, 2018 7.593 7.636 7.469 7.491 9,402,169 -0.13(-1.68%)
Mar 29, 2018 7.619 7.619 7.619 0 +0.07(+0.90%)
Mar 28, 2018 7.533 7.578 7.469 7.550 11,813,167 -0.01(-0.17%)
Mar 27, 2018 7.657 7.691 7.525 7.563 10,529,833 -0.11(-1.39%)
Mar 26, 2018 7.597 7.674 7.525 7.670 8,821,148 +0.10(+1.35%)
Mar 23, 2018 7.674 7.704 7.567 7.567 14,552,206 +0.02(+0.23%)
Mar 22, 2018 7.649 7.666 7.550 7.550 14,980,805 -0.15(-1.94%)
Mar 21, 2018 7.768 7.787 7.695 7.700 13,729,877 -0.07(-0.93%)
Mar 20, 2018 7.704 7.789 7.691 7.772 13,722,625 +0.10(+1.28%)
Mar 19, 2018 7.649 7.700 7.621 7.674 13,556,544 -0.14(-1.75%)
Mar 16, 2018 7.789 7.858 7.781 7.811 11,501,494 +0.00(+0.00%)
Mar 15, 2018 7.870 7.888 7.804 7.811 7,461,744 -0.03(-0.44%)
Mar 14, 2018 7.879 7.883 7.828 7.845 5,998,243 -0.00(-0.05%)
Mar 13, 2018 7.875 7.913 7.809 7.849 6,605,473 -0.01(-0.11%)
Mar 12, 2018 7.789 7.892 7.789 7.858 13,643,577 +0.11(+1.38%)
Mar 09, 2018 7.704 7.789 7.700 7.751 11,567,014 +0.06(+0.72%)
Mar 08, 2018 7.640 7.704 7.597 7.695 9,175,889 +0.06(+0.78%)
Mar 07, 2018 7.597 7.636 6,765,211 -0.04(-0.56%)
Mar 06, 2018 7.653 7.728 7.631 7.678 14,607,967 -0.00(-0.06%)
Mar 05, 2018 7.529 7.695 7.512 7.683 10,028,444 +0.11(+1.41%)
Mar 02, 2018 7.461 7.593 7.448 7.576 7,756,102 +0.11(+1.43%)
Mar 01, 2018 7.559 7.593 7.414 7.469 12,247,481 -0.07(-0.91%)
Feb 28, 2018 7.631 7.670 7.538 7.538 20,001,324 +0.06(+0.80%)
Feb 27, 2018 7.563 7.585 7.478 7.478 11,087,976 -0.07(-0.90%)
Feb 26, 2018 7.610 7.627 7.520 7.546 8,355,370 -0.12(-1.56%)
Feb 23, 2018 7.614 7.666 7.567 7.666 8,676,694 +0.07(+0.90%)
Feb 22, 2018 7.555 7.597 9,763,608 +0.06(+0.74%)
Feb 21, 2018 7.589 7.683 7.538 7.542 9,540,247 +0.01(+0.17%)
Feb 20, 2018 7.469 7.563 7.469 7.529 7,912,306 +0.02(+0.28%)
Feb 16, 2018 7.508 7.508 7.508 0 -0.01(-0.11%)
Feb 15, 2018 7.529 7.553 7.437 7.516 11,888,277 +0.02(+0.23%)
Feb 14, 2018 7.363 7.499 7.337 7.499 15,330,846 +0.05(+0.63%)
Feb 13, 2018 7.486 7.508 7.405 7.452 10,933,797 -0.07(-0.91%)
Feb 12, 2018 7.375 7.563 7.352 7.520 21,313,370 +0.11(+1.50%)
Feb 09, 2018 7.341 7.488 7.205 7.410 29,120,958 +0.11(+1.46%)
Feb 08, 2018 7.559 7.567 7.299 7.303 12,041,289 -0.16(-2.12%)
Feb 07, 2018 7.422 7.576 7.384 7.461 11,121,953 +0.00(+0.06%)
Feb 06, 2018 7.316 7.486 7.269 7.456 15,348,812 -0.01(-0.20%)
Feb 05, 2018 7.538 7.631 7.392 7.471 13,079,699 -0.10(-1.38%)
Feb 02, 2018 7.619 7.663 7.567 7.576 17,900,134 -0.08(-1.00%)
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.