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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2013 5.239 5.260 5.206 5.206 16,566,256 -0.06(-1.14%)
Feb 27, 2013 5.220 5.302 5.216 5.266 23,436,464 +0.01(+0.13%)
Feb 26, 2013 5.290 5.310 5.241 5.260 15,424,383 -0.01(-0.18%)
Feb 25, 2013 5.245 5.378 5.243 5.269 41,552,016 +0.11(+2.06%)
Feb 22, 2013 5.077 5.206 5.060 5.163 33,694,576 +0.22(+4.51%)
Feb 21, 2013 4.981 5.003 4.932 4.940 13,195,611 -0.07(-1.41%)
Feb 20, 2013 5.022 5.066 4.993 5.010 14,107,797 -0.03(-0.67%)
Feb 19, 2013 5.025 5.073 5.020 5.044 14,277,985 +0.08(+1.65%)
Feb 15, 2013 4.989 4.994 4.944 4.962 11,332,094 -0.02(-0.45%)
Feb 14, 2013 5.081 5.086 4.965 4.984 12,955,235 -0.05(-1.05%)
Feb 13, 2013 5.009 5.063 4.998 5.037 14,074,008 +0.06(+1.22%)
Feb 12, 2013 4.955 4.988 4.904 4.977 15,089,882 +0.04(+0.84%)
Feb 11, 2013 5.038 5.039 4.925 4.935 23,997,286 -0.12(-2.42%)
Feb 08, 2013 5.043 5.101 5.043 5.058 11,464,049 +0.02(+0.36%)
Feb 07, 2013 5.065 5.065 5.012 5.039 22,080,600 -0.07(-1.30%)
Feb 06, 2013 5.053 5.115 5.047 5.106 22,843,698 +0.09(+1.89%)
Feb 04, 2013 5.037 5.064 5.010 5.011 22,162,616 -0.09(-1.72%)
Feb 01, 2013 5.067 5.103 5.039 5.099 17,307,032 +0.01(+0.19%)
Jan 31, 2013 5.051 5.105 5.039 5.090 20,712,490 -0.01(-0.21%)
Jan 30, 2013 5.077 5.122 5.053 5.100 17,892,236 +0.04(+0.72%)
Jan 29, 2013 5.056 5.080 5.022 5.064 10,909,215 +0.02(+0.46%)
Jan 28, 2013 5.077 5.078 5.014 5.040 12,163,786 -0.04(-0.87%)
Jan 25, 2013 5.070 5.098 5.063 5.085 16,484,808 +0.00(+0.06%)
Jan 24, 2013 5.065 5.114 5.050 5.082 18,830,102 -0.04(-0.72%)
Jan 23, 2013 5.023 5.152 5.009 5.119 25,928,712 +0.10(+1.94%)
Jan 22, 2013 5.030 5.039 4.992 5.021 15,052,633 -0.02(-0.38%)
Jan 18, 2013 5.020 5.059 5.002 5.040 12,486,883 +0.01(+0.15%)
Jan 17, 2013 4.989 5.073 4.986 5.033 20,309,200 +0.08(+1.56%)
Jan 16, 2013 4.899 4.980 4.889 4.955 17,924,844 +0.03(+0.65%)
Jan 15, 2013 4.940 4.954 4.859 4.924 38,707,584 -0.09(-1.79%)
Jan 14, 2013 4.974 5.046 4.957 5.013 51,701,904 -0.03(-0.56%)
Jan 11, 2013 4.907 5.133 4.841 5.041 153,212,624 +0.80(+18.82%)
Jan 10, 2013 4.148 4.321 4.110 4.243 43,828,708 +0.12(+2.98%)
Jan 09, 2013 4.097 4.151 4.096 4.120 34,738,456 +0.02(+0.38%)
Jan 08, 2013 4.102 4.132 4.096 4.105 25,612,720 -0.07(-1.78%)
Jan 07, 2013 4.122 4.182 4.120 4.179 18,861,922 +0.06(+1.43%)
Jan 04, 2013 4.145 4.145 4.088 4.120 22,548,082 -0.08(-1.82%)
Jan 03, 2013 4.157 4.231 4.143 4.197 20,334,266 +0.06(+1.42%)
Jan 02, 2013 4.137 4.146 4.109 4.138 17,648,568 +0.06(+1.43%)
Dec 31, 2012 4.080 4.089 4.032 4.079 14,494,194 +0.04(+1.11%)
Dec 28, 2012 4.044 4.065 4.032 4.034 9,316,672 +0.01(+0.22%)
Dec 27, 2012 4.043 4.060 4.006 4.026 9,758,134 -0.04(-1.04%)
Dec 26, 2012 4.079 4.101 4.052 4.068 9,061,111 +0.02(+0.48%)
Dec 24, 2012 4.083 4.097 4.048 4.049 7,653,776 -0.07(-1.71%)
Dec 21, 2012 4.035 4.119 4.023 4.119 21,842,700 +0.02(+0.54%)
Dec 20, 2012 4.061 4.097 4.017 4.097 19,984,570 +0.00(+0.12%)
Dec 19, 2012 4.079 4.135 4.075 4.092 16,379,350 +0.03(+0.83%)
Dec 18, 2012 4.017 4.067 4.017 4.059 19,124,692 +0.06(+1.40%)
Dec 17, 2012 4.010 4.016 3.976 4.003 21,633,026 -0.02(-0.53%)
Dec 14, 2012 4.039 4.066 4.019 4.024 20,922,962 -0.01(-0.22%)
Dec 13, 2012 4.091 4.091 4.017 4.032 24,296,662 -0.10(-2.41%)
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.