Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014 4.814 4.898 4.803 4.892 37,700,472 +0.06(+1.34%)
May 29, 2014 4.764 4.832 4.762 4.828 28,113,884 -0.04(-0.80%)
May 28, 2014 4.998 5.011 4.841 4.867 36,042,012 -0.17(-3.33%)
May 27, 2014 5.061 5.089 5.005 5.034 8,785,486 +0.03(+0.51%)
May 23, 2014 4.993 5.008 5.008 5.008 46,528,272 -0.00(-0.09%)
May 22, 2014 5.042 5.056 5.010 5.013 9,644,619 -0.06(-1.14%)
May 21, 2014 5.111 5.117 5.063 5.071 12,777,561 +0.05(+0.91%)
May 20, 2014 4.975 5.057 4.975 5.025 16,352,080 +0.07(+1.40%)
May 19, 2014 4.926 4.980 4.892 4.956 22,436,446 -0.10(-2.07%)
May 16, 2014 5.103 5.105 4.992 5.061 22,461,266 -0.05(-1.04%)
May 15, 2014 5.219 5.224 5.076 5.114 23,516,656 -0.06(-1.21%)
May 14, 2014 5.183 5.202 5.133 5.177 11,378,370 +0.01(+0.22%)
May 13, 2014 5.165 5.190 5.153 5.165 13,999,375 +0.03(+0.63%)
May 12, 2014 5.121 5.143 5.064 5.133 14,690,361 +0.14(+2.82%)
May 09, 2014 4.934 5.008 4.915 4.992 14,909,052 +0.10(+2.08%)
May 08, 2014 4.886 4.923 4.857 4.890 17,432,690 +0.01(+0.21%)
May 07, 2014 4.895 4.896 4.800 4.880 26,810,934 -0.19(-3.73%)
May 06, 2014 5.031 5.096 5.002 5.069 13,164,316 +0.01(+0.13%)
May 05, 2014 5.055 5.067 5.009 5.063 7,590,142 -0.02(-0.47%)
May 02, 2014 5.100 5.130 5.075 5.086 12,079,259 +0.01(+0.28%)
May 01, 2014 5.097 5.112 5.060 5.072 7,415,908 -0.04(-0.73%)
Apr 30, 2014 5.041 5.130 5.024 5.109 16,118,461 +0.04(+0.83%)
Apr 29, 2014 5.067 5.084 5.028 5.067 15,118,314 +0.03(+0.66%)
Apr 28, 2014 5.005 5.051 4.995 5.034 12,895,627 +0.04(+0.80%)
Apr 25, 2014 4.983 5.018 4.967 4.994 13,600,090 -0.00(-0.10%)
Apr 24, 2014 4.994 5.005 4.961 4.999 14,558,587 +0.02(+0.48%)
Apr 23, 2014 4.970 4.976 4.927 4.975 17,169,564 -0.01(-0.29%)
Apr 22, 2014 4.946 5.012 4.900 4.989 18,390,726 -0.00(-0.10%)
Apr 21, 2014 4.988 5.021 4.978 4.994 8,374,079 -0.04(-0.72%)
Apr 17, 2014 5.001 5.030 5.030 5.030 50,649,168 +0.03(+0.57%)
Apr 16, 2014 4.978 5.020 4.927 5.002 19,342,914 -0.04(-0.76%)
Apr 15, 2014 5.111 5.184 4.843 5.040 51,741,436 -0.25(-4.68%)
Apr 14, 2014 5.105 5.317 5.084 5.287 26,736,894 +0.23(+4.57%)
Apr 11, 2014 5.028 5.100 5.024 5.056 14,089,047 +0.04(+0.76%)
Apr 10, 2014 5.099 5.125 5.016 5.018 15,303,849 -0.13(-2.48%)
Apr 09, 2014 5.149 5.171 5.094 5.145 18,115,866 -0.08(-1.57%)
Apr 08, 2014 5.204 5.262 5.179 5.227 9,668,199 +0.03(+0.55%)
Apr 07, 2014 5.175 5.243 5.140 5.199 9,351,615 -0.01(-0.24%)
Apr 04, 2014 5.282 5.300 5.177 5.211 8,064,697 -0.04(-0.71%)
Apr 03, 2014 5.278 5.304 5.199 5.248 7,605,743 -0.05(-0.90%)
Apr 02, 2014 5.270 5.310 5.258 5.296 10,233,928 +0.04(+0.85%)
Apr 01, 2014 5.223 5.275 5.217 5.251 9,989,818 +0.10(+1.88%)
Mar 31, 2014 5.176 5.191 5.146 5.154 11,284,199 +0.02(+0.46%)
Mar 28, 2014 5.164 5.213 5.113 5.130 11,058,875 +0.03(+0.62%)
Mar 27, 2014 5.083 5.127 5.044 5.099 17,835,686 +0.00(+0.00%)
Mar 26, 2014 5.148 5.176 5.092 5.099 13,394,876 +0.02(+0.41%)
Mar 25, 2014 5.114 5.135 5.053 5.078 14,623,838 +0.01(+0.11%)
Mar 24, 2014 5.128 5.151 5.034 5.072 11,847,858 -0.05(-1.00%)
Mar 21, 2014 5.190 5.200 5.115 5.123 15,580,191 -0.07(-1.39%)
Mar 20, 2014 5.120 5.245 5.103 5.196 15,901,452 +0.07(+1.45%)
Mar 19, 2014 5.071 5.181 5.060 5.122 21,570,900 -0.10(-1.95%)
Mar 18, 2014 5.205 5.250 5.173 5.223 11,226,391 -0.01(-0.22%)
Mar 17, 2014 5.257 5.285 5.199 5.235 11,899,926 +0.01(+0.15%)
Mar 14, 2014 5.231 5.279 5.216 5.227 19,875,288 +0.04(+0.83%)
Mar 13, 2014 5.198 5.247 5.068 5.184 31,801,296 -0.14(-2.70%)
Mar 12, 2014 5.604 5.612 5.147 5.328 60,689,276 -0.34(-6.07%)
Mar 11, 2014 5.711 5.760 5.663 5.672 8,998,154 -0.00(-0.03%)
Mar 10, 2014 5.699 5.699 5.619 5.674 10,868,010 -0.07(-1.19%)
Mar 07, 2014 5.827 5.859 5.726 5.743 18,068,812 -0.25(-4.19%)
Mar 06, 2014 5.991 6.012 5.945 5.994 12,577,046 +0.05(+0.78%)
Mar 05, 2014 5.874 5.983 5.865 5.947 10,226,086 +0.06(+1.05%)
Mar 04, 2014 5.813 5.895 5.804 5.885 13,732,537 +0.18(+3.24%)
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.