Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

18.03 +0.49 (+2.79%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 7, 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, 2017 6.208 6.216 6.151 6.155 11,737,566 -0.03(-0.46%)
Feb 27, 2017 6.196 6.200 6.155 6.184 10,368,292 +0.00(+0.00%)
Feb 24, 2017 6.139 6.184 6.117 6.184 8,396,980 +0.01(+0.13%)
Feb 23, 2017 6.188 6.221 6.168 6.176 11,485,684 +0.06(+1.00%)
Feb 22, 2017 6.090 6.168 6.078 6.115 20,400,620 -0.10(-1.64%)
Feb 21, 2017 6.135 6.216 6.127 6.216 18,332,930 +0.17(+2.76%)
Feb 17, 2017 6.050 6.050 6.050 0 -0.04(-0.73%)
Feb 16, 2017 6.168 6.196 6.078 6.095 10,499,469 +0.05(+0.87%)
Feb 15, 2017 6.050 6.101 6.038 6.042 14,738,392 -0.02(-0.34%)
Feb 14, 2017 6.001 6.082 5.977 6.062 22,374,564 +0.11(+1.77%)
Feb 13, 2017 5.989 5.997 5.944 5.956 17,879,008 +0.06(+1.03%)
Feb 10, 2017 5.928 5.968 5.891 5.895 18,024,016 -0.03(-0.48%)
Feb 09, 2017 5.737 5.954 5.781 5.924 31,629,028 +0.19(+3.26%)
Feb 08, 2017 5.708 5.745 5.639 5.737 21,329,894 +0.02(+0.28%)
Feb 07, 2017 5.672 5.745 5.664 5.720 23,924,242 +0.09(+1.59%)
Feb 06, 2017 5.643 5.684 5.611 5.631 17,382,292 -0.01(-0.22%)
Feb 03, 2017 5.607 5.659 5.607 5.643 11,183,108 +0.05(+0.95%)
Feb 02, 2017 5.655 5.672 5.568 5.590 40,286,692 +0.07(+1.18%)
Feb 01, 2017 5.672 5.692 5.456 5.525 32,139,030 -0.07(-1.31%)
Jan 31, 2017 5.562 5.607 5.521 5.598 22,053,446 -0.02(-0.29%)
Jan 30, 2017 5.708 5.737 5.598 5.615 28,502,756 -0.05(-0.93%)
Jan 27, 2017 5.676 5.727 5.643 5.668 28,023,348 +0.06(+1.09%)
Jan 26, 2017 5.696 5.698 5.594 5.607 18,567,558 -0.09(-1.50%)
Jan 25, 2017 5.749 5.765 5.668 5.692 27,749,808 -0.05(-0.85%)
Jan 24, 2017 5.753 5.781 5.700 5.741 18,612,624 +0.01(+0.21%)
Jan 23, 2017 5.834 5.840 5.725 5.729 31,601,976 -0.11(-1.88%)
Jan 20, 2017 5.830 5.863 5.798 5.838 8,897,706 -0.01(-0.21%)
Jan 19, 2017 5.879 5.897 5.830 5.851 10,474,957 -0.02(-0.35%)
Jan 18, 2017 5.895 5.907 5.851 5.871 18,273,710 -0.02(-0.35%)
Jan 17, 2017 5.871 5.907 5.851 5.891 16,511,148 -0.00(-0.07%)
Jan 13, 2017 5.895 5.895 5.895 0 -0.30(-4.92%)
Jan 12, 2017 6.221 6.253 6.135 6.200 15,813,367 +0.02(+0.39%)
Jan 11, 2017 6.017 6.188 6.017 6.176 30,947,790 +0.17(+2.77%)
Jan 10, 2017 6.021 6.082 6.005 6.009 27,127,494 -0.07(-1.20%)
Jan 09, 2017 5.981 6.115 5.968 6.082 23,518,264 +0.06(+0.94%)
Jan 06, 2017 5.981 6.042 5.879 6.025 33,332,672 -0.08(-1.33%)
Jan 05, 2017 6.119 6.143 6.078 6.107 14,668,392 -0.04(-0.73%)
Jan 04, 2017 6.038 6.188 6.038 6.151 14,870,917 +0.16(+2.65%)
Jan 03, 2017 6.009 6.025 5.948 5.993 9,502,945 -0.04(-0.61%)
Dec 30, 2016 6.029 6.029 6.029 0 +0.04(+0.61%)
Dec 29, 2016 5.985 6.021 5.964 5.993 4,158,880 +0.00(+0.07%)
Dec 28, 2016 6.025 6.029 5.981 5.989 6,541,898 -0.03(-0.54%)
Dec 27, 2016 6.013 6.046 6.009 6.021 2,822,333 +0.02(+0.41%)
Dec 23, 2016 5.997 5.997 5.997 0 -0.02(-0.34%)
Dec 22, 2016 5.985 6.038 5.928 6.017 7,159,035 -0.07(-1.14%)
Dec 21, 2016 6.058 6.086 6.034 6.086 6,089,658 +0.02(+0.27%)
Dec 20, 2016 6.061 6.078 6.042 6.070 7,882,130 +0.02(+0.40%)
Dec 19, 2016 6.066 6.086 6.034 6.046 5,050,131 -0.01(-0.20%)
Dec 16, 2016 6.095 6.129 6.017 6.058 12,503,112 +0.01(+0.13%)
Dec 15, 2016 6.034 6.101 6.025 6.050 7,729,977 +0.02(+0.27%)
Dec 14, 2016 6.086 6.103 6.021 6.034 7,629,616 -0.05(-0.87%)
Dec 13, 2016 6.005 6.115 6.005 6.086 10,398,141 +0.11(+1.84%)
Dec 12, 2016 5.968 5.989 5.912 5.977 6,250,990 -0.02(-0.27%)
Dec 09, 2016 6.034 6.058 5.985 5.993 13,736,327 -0.02(-0.27%)
Dec 08, 2016 6.050 6.062 5.981 6.009 9,800,118 -0.00(-0.07%)
Dec 07, 2016 5.908 6.038 5.899 6.013 12,239,965 +0.13(+2.21%)
Dec 06, 2016 5.891 5.891 5.836 5.883 7,350,059 +0.05(+0.91%)
Dec 05, 2016 5.838 5.907 5.828 5.830 10,987,831 +0.01(+0.21%)
Dec 02, 2016 5.798 5.842 5.757 5.818 9,110,058 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.