Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.77 -0.07 (-0.42%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 11, 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 31, 2016 6.221 6.249 6.172 6.200 10,233,283 -0.01(-0.20%)
Oct 28, 2016 6.245 6.290 6.190 6.213 12,308,756 -0.03(-0.46%)
Oct 27, 2016 6.343 6.343 6.237 6.241 6,435,793 -0.11(-1.66%)
Oct 26, 2016 6.363 6.375 6.326 6.347 9,693,742 -0.03(-0.45%)
Oct 25, 2016 6.408 6.414 6.343 6.375 10,018,430 -0.12(-1.88%)
Oct 24, 2016 6.456 6.530 6.436 6.497 11,457,949 +0.05(+0.76%)
Oct 21, 2016 6.444 6.497 6.412 6.448 8,217,536 +0.05(+0.83%)
Oct 20, 2016 6.428 6.428 6.330 6.395 9,991,042 -0.04(-0.63%)
Oct 19, 2016 6.460 6.505 6.436 6.436 8,551,796 +0.04(+0.61%)
Oct 18, 2016 6.426 6.426 6.377 6.397 9,995,229 +0.08(+1.34%)
Oct 17, 2016 6.309 6.365 6.293 6.313 17,369,624 +0.02(+0.26%)
Oct 14, 2016 6.430 6.450 6.237 6.297 49,477,112 -0.40(-5.95%)
Oct 13, 2016 6.446 6.719 6.426 6.695 25,904,354 +0.29(+4.52%)
Oct 12, 2016 6.325 6.409 6.317 6.405 8,065,255 +0.09(+1.47%)
Oct 11, 2016 6.361 6.373 6.295 6.313 8,318,081 -0.07(-1.07%)
Oct 10, 2016 6.341 6.424 6.337 6.381 8,070,194 +0.11(+1.73%)
Oct 07, 2016 6.305 6.305 6.224 6.273 11,871,534 -0.06(-1.02%)
Oct 06, 2016 6.349 6.385 6.325 6.337 5,954,373 -0.08(-1.25%)
Oct 05, 2016 6.417 6.446 6.365 6.417 3,956,093 +0.00(+0.06%)
Oct 04, 2016 6.450 6.522 6.409 6.413 7,829,077 -0.00(-0.06%)
Oct 03, 2016 6.365 6.434 6.355 6.417 7,285,187 +0.07(+1.14%)
Sep 30, 2016 6.397 6.422 6.337 6.345 12,784,938 -0.04(-0.57%)
Sep 29, 2016 6.381 6.482 6.357 6.381 14,674,516 -0.01(-0.13%)
Sep 28, 2016 6.401 6.422 6.341 6.389 13,480,489 -0.01(-0.13%)
Sep 27, 2016 6.397 6.446 6.385 6.397 6,960,804 +0.02(+0.25%)
Sep 26, 2016 6.381 6.401 6.337 6.381 4,409,604 -0.04(-0.56%)
Sep 23, 2016 6.474 6.486 6.411 6.417 7,625,721 -0.12(-1.78%)
Sep 22, 2016 6.514 6.554 6.506 6.534 6,175,767 +0.05(+0.74%)
Sep 21, 2016 6.482 6.514 6.413 6.486 9,734,601 +0.03(+0.50%)
Sep 20, 2016 6.486 6.506 6.438 6.454 6,204,889 -0.03(-0.50%)
Sep 19, 2016 6.530 6.538 6.458 6.486 7,241,561 +0.02(+0.37%)
Sep 16, 2016 6.462 6.532 6.434 6.462 14,840,935 +0.01(+0.19%)
Sep 15, 2016 6.410 6.542 6.399 6.450 9,704,596 +0.04(+0.56%)
Sep 14, 2016 6.434 6.462 6.377 6.413 11,403,136 -0.04(-0.68%)
Sep 13, 2016 6.526 6.538 6.422 6.458 9,848,240 -0.13(-1.95%)
Sep 12, 2016 6.542 6.608 6.466 6.586 9,326,131 +0.12(+1.93%)
Sep 09, 2016 6.454 6.510 6.418 6.462 15,151,404 -0.01(-0.12%)
Sep 08, 2016 6.526 6.530 6.385 6.470 23,607,366 -0.14(-2.13%)
Sep 07, 2016 6.635 6.663 6.606 6.611 14,153,760 +0.00(+0.00%)
Sep 06, 2016 6.562 6.635 6.562 6.611 12,220,292 +0.06(+0.86%)
Sep 02, 2016 6.446 6.554 6.554 6.554 13,604,636 +0.08(+1.24%)
Sep 01, 2016 6.393 6.486 6.389 6.474 11,439,607 +0.10(+1.51%)
Aug 31, 2016 6.409 6.426 6.337 6.377 11,594,706 +0.00(+0.00%)
Aug 30, 2016 6.474 6.478 6.359 6.377 11,554,318 +0.04(+0.70%)
Aug 29, 2016 6.389 6.401 6.321 6.333 11,406,698 -0.06(-0.94%)
Aug 26, 2016 6.426 6.450 6.349 6.393 11,216,719 -0.06(-0.93%)
Aug 25, 2016 6.538 6.550 6.430 6.454 18,503,036 -0.14(-2.07%)
Aug 24, 2016 6.611 6.643 6.562 6.590 16,291,633 -0.06(-0.91%)
Aug 23, 2016 6.417 6.667 6.409 6.651 21,429,220 +0.30(+4.68%)
Aug 22, 2016 6.317 6.357 6.287 6.353 10,946,298 -0.04(-0.63%)
Aug 19, 2016 6.341 6.409 6.337 6.393 7,470,401 +0.01(+0.13%)
Aug 18, 2016 6.341 6.393 6.291 6.385 16,322,153 -0.02(-0.25%)
Aug 17, 2016 6.369 6.413 6.361 6.401 11,813,767 -0.01(-0.19%)
Aug 16, 2016 6.462 6.480 6.385 6.413 14,277,981 -0.10(-1.54%)
Aug 15, 2016 6.385 6.542 6.373 6.514 13,161,953 +0.02(+0.37%)
Aug 12, 2016 6.546 6.550 6.446 6.490 13,147,675 -0.12(-1.76%)
Aug 11, 2016 6.586 6.639 6.564 6.606 12,426,622 -0.03(-0.48%)
Aug 10, 2016 6.574 6.651 6.568 6.639 10,837,876 +0.06(+0.92%)
Aug 09, 2016 6.562 6.611 6.562 6.578 12,666,156 +0.04(+0.55%)
Aug 08, 2016 6.546 6.570 6.534 6.542 17,045,454 +0.01(+0.12%)
Aug 05, 2016 6.474 6.566 6.450 6.534 19,831,500 +0.06(+0.99%)
Aug 04, 2016 6.546 6.570 6.470 6.470 17,477,880 -0.10(-1.59%)
Aug 03, 2016 6.582 6.611 6.554 6.574 13,234,967 -0.02(-0.24%)
Aug 02, 2016 6.691 6.691 6.554 6.590 9,256,318 -0.07(-1.09%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.