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 (%)
Aug 29, 2014 5.845 5.851 5.851 5.851 25,385,444 +0.02(+0.40%)
Aug 28, 2014 5.816 5.834 5.775 5.828 7,640,689 -0.03(-0.50%)
Aug 27, 2014 5.869 5.888 5.851 5.857 10,952,288 +0.01(+0.20%)
Aug 26, 2014 5.852 5.861 5.814 5.845 7,610,183 +0.01(+0.24%)
Aug 25, 2014 5.847 5.865 5.818 5.832 9,839,209 +0.03(+0.53%)
Aug 22, 2014 5.808 5.853 5.791 5.801 12,685,492 +0.06(+1.06%)
Aug 21, 2014 5.743 5.761 5.710 5.740 5,726,144 -0.01(-0.19%)
Aug 20, 2014 5.747 5.790 5.747 5.751 8,226,128 +0.04(+0.64%)
Aug 19, 2014 5.741 5.743 5.702 5.715 12,777,723 -0.03(-0.50%)
Aug 18, 2014 5.716 5.753 5.679 5.743 10,324,587 +0.03(+0.45%)
Aug 15, 2014 5.734 5.748 5.665 5.717 9,092,573 +0.00(+0.02%)
Aug 14, 2014 5.739 5.773 5.710 5.716 9,989,372 -0.02(-0.31%)
Aug 13, 2014 5.748 5.756 5.713 5.734 7,179,248 +0.05(+0.86%)
Aug 12, 2014 5.718 5.747 5.662 5.685 13,031,659 -0.06(-1.13%)
Aug 11, 2014 5.727 5.772 5.723 5.750 8,946,793 +0.06(+1.04%)
Aug 08, 2014 5.599 5.710 5.591 5.691 16,621,609 +0.07(+1.26%)
Aug 07, 2014 5.624 5.655 5.603 5.620 25,290,050 +0.09(+1.56%)
Aug 06, 2014 5.515 5.554 5.421 5.534 22,800,002 -0.14(-2.48%)
Aug 05, 2014 5.701 5.716 5.628 5.674 20,818,780 +0.04(+0.77%)
Aug 04, 2014 5.576 5.634 5.555 5.631 17,583,508 +0.21(+3.79%)
Aug 01, 2014 5.397 5.433 5.373 5.425 14,009,056 +0.03(+0.64%)
Jul 31, 2014 5.411 5.431 5.379 5.391 11,836,640 -0.08(-1.47%)
Jul 30, 2014 5.465 5.492 5.448 5.472 5,458,999 +0.02(+0.45%)
Jul 29, 2014 5.495 5.495 5.443 5.447 7,911,810 -0.05(-0.88%)
Jul 28, 2014 5.448 5.498 5.432 5.495 9,438,994 +0.07(+1.23%)
Jul 25, 2014 5.467 5.476 5.414 5.428 5,315,873 -0.06(-1.02%)
Jul 24, 2014 5.502 5.519 5.442 5.484 8,962,026 +0.03(+0.50%)
Jul 23, 2014 5.499 5.499 5.437 5.457 13,641,616 +0.12(+2.17%)
Jul 22, 2014 5.303 5.372 5.299 5.341 13,625,447 +0.08(+1.53%)
Jul 21, 2014 5.244 5.264 5.180 5.260 19,081,986 -0.07(-1.36%)
Jul 18, 2014 5.273 5.343 5.257 5.333 11,979,634 +0.10(+1.92%)
Jul 17, 2014 5.334 5.355 5.226 5.233 12,975,293 -0.16(-2.94%)
Jul 16, 2014 5.285 5.393 5.285 5.391 28,472,780 +0.14(+2.72%)
Jul 15, 2014 5.272 5.287 5.230 5.248 16,994,652 -0.03(-0.56%)
Jul 14, 2014 5.281 5.320 5.260 5.278 19,892,390 -0.05(-1.01%)
Jul 11, 2014 5.522 5.556 5.249 5.332 40,626,464 -0.14(-2.57%)
Jul 10, 2014 5.367 5.481 5.339 5.473 21,057,736 +0.06(+1.13%)
Jul 09, 2014 5.427 5.447 5.385 5.412 13,279,707 -0.05(-0.94%)
Jul 08, 2014 5.456 5.484 5.439 5.463 17,056,692 -0.00(-0.05%)
Jul 07, 2014 5.432 5.479 5.417 5.466 17,529,482 +0.18(+3.44%)
Jul 03, 2014 5.289 5.284 5.284 5.284 34,866,852 +0.01(+0.15%)
Jul 02, 2014 5.296 5.299 5.261 5.276 9,741,375 -0.01(-0.19%)
Jul 01, 2014 5.273 5.310 5.261 5.286 7,302,077 -0.00(-0.04%)
Jun 30, 2014 5.284 5.330 5.283 5.288 10,496,369 +0.01(+0.11%)
Jun 27, 2014 5.250 5.283 5.234 5.282 9,400,068 +0.10(+2.01%)
Jun 26, 2014 5.207 5.227 5.168 5.178 9,519,298 -0.07(-1.28%)
Jun 25, 2014 5.200 5.250 5.192 5.244 10,458,866 +0.04(+0.76%)
Jun 24, 2014 5.266 5.414 5.198 5.205 10,852,461 -0.05(-1.01%)
Jun 23, 2014 5.292 5.292 5.222 5.258 11,072,585 -0.11(-2.09%)
Jun 20, 2014 5.381 5.406 5.328 5.370 15,219,898 -0.00(-0.05%)
Jun 19, 2014 5.424 5.434 5.331 5.373 13,080,775 +0.04(+0.81%)
Jun 18, 2014 5.290 5.338 5.255 5.330 9,724,077 +0.04(+0.69%)
Jun 17, 2014 5.288 5.322 5.276 5.294 13,432,229 +0.02(+0.45%)
Jun 16, 2014 5.284 5.300 5.245 5.270 17,225,842 +0.03(+0.59%)
Jun 13, 2014 5.241 5.251 5.204 5.239 10,353,949 +0.03(+0.54%)
Jun 12, 2014 5.251 5.284 5.155 5.211 36,049,624 -0.10(-1.95%)
Jun 11, 2014 5.233 5.341 5.226 5.315 33,073,726 +0.24(+4.70%)
Jun 10, 2014 5.149 5.156 5.043 5.076 17,181,610 +0.03(+0.56%)
Jun 06, 2014 5.019 5.061 5.010 5.048 9,723,564 +0.04(+0.72%)
Jun 05, 2014 4.992 5.026 4.982 5.012 9,164,490 +0.03(+0.64%)
Jun 04, 2014 5.011 5.011 4.954 4.980 13,429,945 -0.06(-1.27%)
Jun 03, 2014 5.037 5.047 5.009 5.044 10,722,987 -0.03(-0.57%)
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.