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 )

17.75 -0.09 (-0.53%)
Streaming Delayed Price Updated: 1:54 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 (%)
Apr 30, 2013 3.898 3.963 3.891 3.949 18,424,176 +0.09(+2.28%)
Apr 29, 2013 3.861 3.899 3.847 3.861 22,736,604 +0.07(+1.77%)
Apr 26, 2013 3.843 3.866 3.778 3.794 31,147,594 -0.07(-1.86%)
Apr 25, 2013 3.858 3.885 3.847 3.866 17,793,914 +0.01(+0.15%)
Apr 24, 2013 3.894 3.903 3.840 3.861 27,313,202 -0.04(-0.90%)
Apr 23, 2013 3.923 3.947 3.877 3.896 26,222,468 -0.01(-0.34%)
Apr 22, 2013 3.892 3.920 3.866 3.909 26,105,474 -0.04(-1.03%)
Apr 19, 2013 3.931 3.956 3.890 3.949 33,494,480 +0.04(+1.14%)
Apr 18, 2013 4.010 4.025 3.889 3.905 30,772,168 -0.06(-1.48%)
Apr 17, 2013 4.028 4.038 3.930 3.964 36,849,028 -0.08(-2.03%)
Apr 16, 2013 3.994 4.056 3.984 4.046 28,724,034 +0.10(+2.52%)
Apr 15, 2013 4.033 4.044 3.930 3.947 62,417,624 -0.13(-3.22%)
Apr 12, 2013 4.179 4.283 4.056 4.078 194,998,160 -1.06(-20.68%)
Apr 11, 2013 5.062 5.160 5.031 5.142 38,074,692 +0.13(+2.53%)
Apr 10, 2013 4.873 5.053 4.873 5.015 28,409,516 +0.14(+2.95%)
Apr 09, 2013 4.824 4.928 4.803 4.871 16,192,361 -0.03(-0.62%)
Apr 08, 2013 4.885 4.911 4.864 4.901 11,293,350 -0.02(-0.44%)
Apr 05, 2013 4.891 4.932 4.842 4.923 10,000,050 -0.05(-0.99%)
Apr 04, 2013 4.977 4.991 4.938 4.972 15,694,954 -0.10(-2.03%)
Apr 03, 2013 5.125 5.154 5.057 5.075 15,251,236 -0.05(-1.05%)
Apr 02, 2013 5.131 5.190 5.104 5.129 15,330,774 +0.09(+1.73%)
Apr 01, 2013 5.101 5.105 5.029 5.042 11,756,811 -0.06(-1.15%)
Mar 28, 2013 5.007 5.107 4.987 5.101 20,627,594 +0.11(+2.24%)
Mar 27, 2013 4.963 4.999 4.939 4.989 9,285,207 +0.01(+0.19%)
Mar 26, 2013 4.975 5.007 4.972 4.980 13,634,455 +0.03(+0.65%)
Mar 25, 2013 4.975 4.986 4.921 4.948 15,499,543 -0.01(-0.15%)
Mar 22, 2013 4.957 4.988 4.921 4.955 14,652,075 +0.02(+0.31%)
Mar 21, 2013 5.014 5.022 4.931 4.940 13,244,572 -0.12(-2.28%)
Mar 20, 2013 4.987 5.065 4.987 5.056 16,543,944 +0.09(+1.71%)
Mar 19, 2013 5.011 5.024 4.951 4.970 13,184,152 -0.07(-1.30%)
Mar 18, 2013 4.999 5.070 4.986 5.036 13,669,796 -0.03(-0.69%)
Mar 15, 2013 5.080 5.155 5.067 5.071 22,290,920 +0.03(+0.62%)
Mar 14, 2013 5.016 5.051 5.009 5.040 11,325,743 +0.03(+0.60%)
Mar 13, 2013 5.004 5.030 4.967 5.009 13,131,594 +0.02(+0.34%)
Mar 12, 2013 5.069 5.086 4.970 4.992 21,917,872 -0.15(-2.93%)
Mar 11, 2013 5.139 5.155 5.097 5.143 13,862,639 -0.07(-1.29%)
Mar 08, 2013 5.165 5.224 5.165 5.210 17,521,214 +0.04(+0.68%)
Mar 07, 2013 5.215 5.222 5.175 5.175 18,112,384 -0.01(-0.13%)
Mar 06, 2013 5.152 5.204 5.152 5.181 15,986,392 +0.06(+1.13%)
Mar 05, 2013 5.086 5.134 5.071 5.124 19,620,172 +0.05(+1.06%)
Mar 04, 2013 5.048 5.073 5.028 5.070 20,153,290 -0.04(-0.72%)
Mar 01, 2013 5.059 5.122 5.017 5.107 25,711,058 +0.00(+0.07%)
Feb 28, 2013 5.135 5.155 5.103 5.103 16,902,386 -0.06(-1.14%)
Feb 27, 2013 5.116 5.197 5.112 5.162 23,911,992 +0.01(+0.13%)
Feb 26, 2013 5.185 5.204 5.137 5.155 15,737,345 -0.01(-0.18%)
Feb 25, 2013 5.141 5.271 5.139 5.164 42,395,108 +0.10(+2.06%)
Feb 22, 2013 4.976 5.103 4.960 5.060 34,378,240 +0.22(+4.51%)
Feb 21, 2013 4.882 4.903 4.834 4.842 13,463,350 -0.07(-1.41%)
Feb 20, 2013 4.922 4.966 4.894 4.911 14,394,045 -0.03(-0.67%)
Feb 19, 2013 4.925 4.972 4.920 4.944 14,567,686 +0.08(+1.65%)
Feb 15, 2013 4.890 4.895 4.846 4.864 11,562,023 -0.02(-0.45%)
Feb 14, 2013 4.980 4.985 4.866 4.885 13,218,098 -0.05(-1.05%)
Feb 13, 2013 4.910 4.962 4.899 4.937 14,359,570 +0.06(+1.22%)
Feb 12, 2013 4.857 4.889 4.807 4.878 15,396,056 +0.04(+0.84%)
Feb 11, 2013 4.938 4.939 4.827 4.837 24,484,192 -0.12(-2.42%)
Feb 08, 2013 4.943 5.000 4.943 4.957 11,696,655 +0.02(+0.36%)
Feb 07, 2013 4.964 4.964 4.913 4.939 22,528,616 -0.07(-1.30%)
Feb 06, 2013 4.952 5.013 4.947 5.004 23,307,198 +0.09(+1.89%)
Feb 04, 2013 4.936 4.963 4.911 4.912 22,612,298 -0.09(-1.72%)
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.