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 )

17.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2016 5.928 5.979 5.879 5.883 14,225,334 -0.01(-0.14%)
Nov 29, 2016 5.912 5.920 5.863 5.892 7,917,511 -0.02(-0.41%)
Nov 28, 2016 6.014 6.014 5.908 5.916 17,135,146 +0.01(+0.21%)
Nov 25, 2016 5.924 5.969 5.879 5.904 9,482,117 +0.16(+2.83%)
Nov 23, 2016 5.741 5.741 5.741 0 +0.03(+0.50%)
Nov 22, 2016 5.656 5.741 5.632 5.713 18,504,470 +0.02(+0.43%)
Nov 21, 2016 5.644 5.693 5.583 5.688 14,177,478 +0.04(+0.79%)
Nov 18, 2016 5.705 5.770 5.634 5.644 24,398,168 -0.09(-1.49%)
Nov 17, 2016 5.737 5.766 5.705 5.729 12,724,161 -0.00(-0.07%)
Nov 16, 2016 5.753 5.762 5.701 5.733 17,062,480 +0.04(+0.79%)
Nov 15, 2016 5.827 5.827 5.680 5.688 28,969,374 -0.02(-0.43%)
Nov 14, 2016 5.827 5.827 5.652 5.713 29,916,440 -0.18(-3.10%)
Nov 11, 2016 5.782 5.908 5.766 5.896 19,404,762 +0.03(+0.48%)
Nov 10, 2016 5.888 5.900 5.806 5.867 23,830,184 -0.04(-0.69%)
Nov 09, 2016 6.062 6.062 5.843 5.908 42,063,456 -0.25(-4.09%)
Nov 08, 2016 6.184 6.200 6.135 6.160 10,578,049 -0.03(-0.52%)
Nov 07, 2016 6.204 6.233 6.164 6.192 10,777,498 +0.08(+1.33%)
Nov 04, 2016 6.079 6.160 6.064 6.111 13,767,657 +0.03(+0.53%)
Nov 03, 2016 6.111 6.123 6.066 6.079 9,120,106 -0.08(-1.32%)
Nov 02, 2016 6.172 6.182 6.103 6.160 5,764,907 -0.04(-0.66%)
Nov 01, 2016 6.172 6.213 6.152 6.200 8,792,533 +0.00(+0.00%)
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%)
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.