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 (%)
Jul 31, 2014 5.411 5.431 5.379 5.391 11,836,640 -0.08(-1.47%)
Jul 30, 2014 5.465 5.492 5.448 5.472 5,458,999 +0.02(+0.45%)
Jul 29, 2014 5.495 5.495 5.443 5.447 7,911,810 -0.05(-0.88%)
Jul 28, 2014 5.448 5.498 5.432 5.495 9,438,994 +0.07(+1.23%)
Jul 25, 2014 5.467 5.476 5.414 5.428 5,315,873 -0.06(-1.02%)
Jul 24, 2014 5.502 5.519 5.442 5.484 8,962,026 +0.03(+0.50%)
Jul 23, 2014 5.499 5.499 5.437 5.457 13,641,616 +0.12(+2.17%)
Jul 22, 2014 5.303 5.372 5.299 5.341 13,625,447 +0.08(+1.53%)
Jul 21, 2014 5.244 5.264 5.180 5.260 19,081,986 -0.07(-1.36%)
Jul 18, 2014 5.273 5.343 5.257 5.333 11,979,634 +0.10(+1.92%)
Jul 17, 2014 5.334 5.355 5.226 5.233 12,975,293 -0.16(-2.94%)
Jul 16, 2014 5.285 5.393 5.285 5.391 28,472,780 +0.14(+2.72%)
Jul 15, 2014 5.272 5.287 5.230 5.248 16,994,652 -0.03(-0.56%)
Jul 14, 2014 5.281 5.320 5.260 5.278 19,892,390 -0.05(-1.01%)
Jul 11, 2014 5.522 5.556 5.249 5.332 40,626,464 -0.14(-2.57%)
Jul 10, 2014 5.367 5.481 5.339 5.473 21,057,736 +0.06(+1.13%)
Jul 09, 2014 5.427 5.447 5.385 5.412 13,279,707 -0.05(-0.94%)
Jul 08, 2014 5.456 5.484 5.439 5.463 17,056,692 -0.00(-0.05%)
Jul 07, 2014 5.432 5.479 5.417 5.466 17,529,482 +0.18(+3.44%)
Jul 03, 2014 5.289 5.284 5.284 5.284 34,866,852 +0.01(+0.15%)
Jul 02, 2014 5.296 5.299 5.261 5.276 9,741,375 -0.01(-0.19%)
Jul 01, 2014 5.273 5.310 5.261 5.286 7,302,077 -0.00(-0.04%)
Jun 30, 2014 5.284 5.330 5.283 5.288 10,496,369 +0.01(+0.11%)
Jun 27, 2014 5.250 5.283 5.234 5.282 9,400,068 +0.10(+2.01%)
Jun 26, 2014 5.207 5.227 5.168 5.178 9,519,298 -0.07(-1.28%)
Jun 25, 2014 5.200 5.250 5.192 5.244 10,458,866 +0.04(+0.76%)
Jun 24, 2014 5.266 5.414 5.198 5.205 10,852,461 -0.05(-1.01%)
Jun 23, 2014 5.292 5.292 5.222 5.258 11,072,585 -0.11(-2.09%)
Jun 20, 2014 5.381 5.406 5.328 5.370 15,219,898 -0.00(-0.05%)
Jun 19, 2014 5.424 5.434 5.331 5.373 13,080,775 +0.04(+0.81%)
Jun 18, 2014 5.290 5.338 5.255 5.330 9,724,077 +0.04(+0.69%)
Jun 17, 2014 5.288 5.322 5.276 5.294 13,432,229 +0.02(+0.45%)
Jun 16, 2014 5.284 5.300 5.245 5.270 17,225,842 +0.03(+0.59%)
Jun 13, 2014 5.241 5.251 5.204 5.239 10,353,949 +0.03(+0.54%)
Jun 12, 2014 5.251 5.284 5.155 5.211 36,049,624 -0.10(-1.95%)
Jun 11, 2014 5.233 5.341 5.226 5.315 33,073,726 +0.24(+4.70%)
Jun 10, 2014 5.149 5.156 5.043 5.076 17,181,610 +0.03(+0.56%)
Jun 06, 2014 5.019 5.061 5.010 5.048 9,723,564 +0.04(+0.72%)
Jun 05, 2014 4.992 5.026 4.982 5.012 9,164,490 +0.03(+0.64%)
Jun 04, 2014 5.011 5.011 4.954 4.980 13,429,945 -0.06(-1.27%)
Jun 03, 2014 5.037 5.047 5.009 5.044 10,722,987 -0.03(-0.57%)
Jun 02, 2014 5.016 5.095 5.006 5.073 19,689,064 +0.08(+1.63%)
May 30, 2014 4.912 4.997 4.900 4.992 36,950,740 +0.07(+1.34%)
May 29, 2014 4.861 4.930 4.859 4.926 27,554,796 -0.04(-0.80%)
May 28, 2014 5.099 5.113 4.939 4.965 35,325,264 -0.17(-3.33%)
May 27, 2014 5.163 5.192 5.107 5.136 8,610,773 +0.03(+0.51%)
May 23, 2014 5.094 5.110 5.110 5.110 45,602,988 -0.00(-0.09%)
May 22, 2014 5.144 5.158 5.112 5.115 9,452,821 -0.06(-1.14%)
May 21, 2014 5.215 5.221 5.165 5.174 12,523,460 +0.05(+0.91%)
May 20, 2014 5.076 5.159 5.076 5.127 16,026,894 +0.07(+1.40%)
May 19, 2014 5.026 5.081 4.992 5.057 21,990,262 -0.11(-2.07%)
May 16, 2014 5.207 5.208 5.093 5.163 22,014,590 -0.05(-1.04%)
May 15, 2014 5.324 5.330 5.179 5.218 23,048,992 -0.06(-1.21%)
May 14, 2014 5.289 5.308 5.237 5.282 11,152,094 +0.01(+0.22%)
May 13, 2014 5.270 5.295 5.257 5.270 13,720,976 +0.03(+0.63%)
May 12, 2014 5.224 5.248 5.167 5.237 14,398,221 +0.14(+2.82%)
May 09, 2014 5.034 5.110 5.015 5.093 14,612,563 +0.10(+2.08%)
May 08, 2014 4.985 5.023 4.956 4.990 17,086,014 +0.01(+0.21%)
May 07, 2014 4.994 4.995 4.897 4.979 26,277,758 -0.19(-3.73%)
May 06, 2014 5.133 5.199 5.103 5.172 12,902,523 +0.01(+0.13%)
May 05, 2014 5.158 5.170 5.111 5.165 7,439,201 -0.02(-0.47%)
May 02, 2014 5.203 5.234 5.178 5.190 11,839,044 +0.01(+0.28%)
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.