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 )

17.79 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 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, 2015 6.016 6.035 5.996 6.018 18,289,732 -0.03(-0.55%)
Apr 29, 2015 6.037 6.088 6.032 6.051 19,353,638 -0.03(-0.42%)
Apr 28, 2015 6.076 6.132 6.020 6.076 28,229,862 -0.01(-0.10%)
Apr 27, 2015 6.130 6.193 6.018 6.082 32,324,704 -0.10(-1.57%)
Apr 24, 2015 6.307 6.418 6.109 6.179 79,751,832 -0.61(-9.01%)
Apr 23, 2015 6.713 6.834 6.606 6.791 28,318,738 +0.08(+1.16%)
Apr 22, 2015 6.670 6.744 6.641 6.713 26,732,436 +0.00(+0.03%)
Apr 21, 2015 6.676 6.752 6.676 6.711 24,102,328 +0.01(+0.09%)
Apr 20, 2015 6.698 6.730 6.660 6.705 25,147,904 -0.11(-1.65%)
Apr 17, 2015 6.814 6.835 6.733 6.818 12,305,613 -0.04(-0.59%)
Apr 16, 2015 6.872 6.903 6.827 6.859 13,542,384 -0.16(-2.32%)
Apr 15, 2015 6.944 7.030 6.900 7.022 11,755,865 +0.01(+0.08%)
Apr 14, 2015 7.038 7.071 7.012 7.016 8,174,760 -0.02(-0.28%)
Apr 13, 2015 7.012 7.078 6.993 7.036 9,453,987 -0.02(-0.25%)
Apr 10, 2015 7.024 7.055 6.991 7.053 8,431,775 +0.06(+0.81%)
Apr 09, 2015 6.946 7.004 6.931 6.997 12,061,860 +0.05(+0.67%)
Apr 08, 2015 6.913 6.964 6.880 6.950 9,477,417 +0.14(+2.02%)
Apr 07, 2015 6.715 6.831 6.707 6.812 24,712,918 +0.10(+1.50%)
Apr 06, 2015 6.746 6.763 6.703 6.711 9,030,394 -0.02(-0.26%)
Apr 02, 2015 6.731 6.729 6.729 6.729 12,964,018 +0.00(+0.00%)
Apr 01, 2015 6.766 6.799 6.713 6.729 17,136,978 -0.09(-1.25%)
Mar 31, 2015 6.911 6.917 6.814 6.814 14,694,355 -0.14(-1.96%)
Mar 30, 2015 6.948 6.989 6.921 6.950 10,268,993 +0.05(+0.79%)
Mar 27, 2015 6.855 6.929 6.793 6.896 18,991,848 +0.11(+1.57%)
Mar 26, 2015 6.754 6.836 6.678 6.789 27,969,870 -0.01(-0.20%)
Mar 25, 2015 6.950 6.966 6.797 6.802 12,821,723 -0.14(-1.96%)
Mar 24, 2015 6.968 6.995 6.938 6.938 13,568,712 -0.05(-0.75%)
Mar 23, 2015 6.936 7.024 6.921 6.991 9,907,445 -0.02(-0.33%)
Mar 20, 2015 7.063 7.119 7.014 7.014 10,756,871 +0.03(+0.36%)
Mar 19, 2015 6.977 7.061 6.968 6.989 11,000,568 -0.04(-0.61%)
Mar 18, 2015 6.876 7.051 6.876 7.032 11,258,690 +0.10(+1.43%)
Mar 17, 2015 6.935 6.956 6.884 6.933 9,126,103 -0.08(-1.19%)
Mar 16, 2015 6.946 7.028 6.903 7.016 10,109,828 +0.18(+2.58%)
Mar 13, 2015 6.830 6.857 6.808 6.839 7,574,266 -0.00(-0.06%)
Mar 12, 2015 6.777 6.886 6.773 6.843 10,287,176 +0.12(+1.73%)
Mar 11, 2015 6.727 6.793 6.682 6.727 10,047,932 -0.01(-0.17%)
Mar 10, 2015 6.746 6.756 6.696 6.738 16,935,388 -0.03(-0.40%)
Mar 09, 2015 6.750 6.837 6.731 6.766 17,204,182 -0.08(-1.16%)
Mar 06, 2015 6.870 6.898 6.814 6.845 16,594,663 -0.05(-0.70%)
Mar 05, 2015 6.993 7.010 6.869 6.894 20,186,976 -0.12(-1.74%)
Mar 04, 2015 7.084 7.133 7.003 7.016 11,704,981 -0.15(-2.06%)
Mar 03, 2015 7.162 7.205 7.150 7.164 12,605,904 +0.05(+0.77%)
Mar 02, 2015 7.131 7.131 7.080 7.109 8,303,875 -0.02(-0.30%)
Feb 27, 2015 7.131 7.168 7.078 7.131 11,836,495 +0.03(+0.36%)
Feb 26, 2015 7.065 7.127 7.047 7.105 7,224,693 -0.04(-0.52%)
Feb 25, 2015 7.187 7.230 7.102 7.142 11,587,980 +0.00(+0.05%)
Feb 24, 2015 7.053 7.146 7.047 7.139 8,048,152 +0.11(+1.55%)
Feb 23, 2015 7.065 7.080 7.022 7.030 9,408,596 -0.14(-1.98%)
Feb 20, 2015 7.105 7.179 7.078 7.172 7,842,469 -0.05(-0.75%)
Feb 19, 2015 7.164 7.240 7.150 7.226 10,510,564 +0.14(+1.92%)
Feb 18, 2015 7.102 7.104 7.076 7.090 10,391,266 +0.06(+0.91%)
Feb 17, 2015 7.055 7.092 6.981 7.026 12,784,003 -0.08(-1.17%)
Feb 13, 2015 7.164 7.109 7.109 7.109 15,155,061 -0.03(-0.35%)
Feb 12, 2015 7.160 7.195 7.107 7.135 13,756,881 +0.08(+1.10%)
Feb 11, 2015 7.067 7.111 7.036 7.057 8,432,187 -0.03(-0.44%)
Feb 10, 2015 7.088 7.111 7.003 7.088 10,346,071 +0.06(+0.80%)
Feb 09, 2015 6.964 7.084 6.936 7.032 13,963,105 +0.08(+1.20%)
Feb 06, 2015 6.933 7.012 6.905 6.948 12,721,268 +0.00(+0.06%)
Feb 05, 2015 6.826 6.944 6.826 6.944 11,945,965 +0.19(+2.79%)
Feb 04, 2015 6.771 6.845 6.729 6.756 10,993,288 +0.05(+0.75%)
Feb 03, 2015 6.709 6.723 6.649 6.705 10,110,724 +0.03(+0.49%)
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.