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 )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 7:00 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, 2020 9.098 9.214 8.924 9.000 24,104,712 -0.49(-5.18%)
Feb 27, 2020 9.670 9.751 9.483 9.491 26,039,034 -0.34(-3.45%)
Feb 26, 2020 9.840 9.956 9.786 9.831 18,726,008 -0.02(-0.18%)
Feb 25, 2020 10.01 10.13 9.777 9.849 23,145,558 -0.18(-1.78%)
Feb 24, 2020 9.947 10.09 9.929 10.03 12,620,173 -0.17(-1.67%)
Feb 21, 2020 10.13 10.22 10.09 10.20 11,775,428 +0.04(+0.44%)
Feb 20, 2020 10.03 10.17 10.00 10.15 13,024,057 +0.05(+0.53%)
Feb 19, 2020 10.05 10.13 10.03 10.10 8,429,828 +0.08(+0.80%)
Feb 18, 2020 10.00 10.07 9.956 10.02 9,422,538 +0.18(+1.82%)
Feb 14, 2020 9.903 9.938 9.840 9.840 6,064,668 -0.08(-0.81%)
Feb 13, 2020 10.02 10.06 9.912 9.920 10,536,633 -0.11(-1.07%)
Feb 12, 2020 9.903 10.03 9.885 10.03 11,107,152 +0.24(+2.47%)
Feb 11, 2020 9.804 9.858 9.769 9.786 7,302,527 +0.03(+0.27%)
Feb 10, 2020 9.697 9.795 9.675 9.760 5,135,407 +0.06(+0.65%)
Feb 07, 2020 9.786 9.822 9.684 9.697 9,108,079 -0.10(-1.00%)
Feb 06, 2020 9.804 9.867 9.786 9.795 18,252,082 -0.07(-0.72%)
Feb 05, 2020 9.920 9.943 9.858 9.867 11,735,414 -0.05(-0.54%)
Feb 04, 2020 9.903 9.974 9.876 9.920 8,657,147 +0.14(+1.46%)
Feb 03, 2020 9.724 9.786 9.634 9.777 13,070,886 -0.02(-0.18%)
Jan 31, 2020 9.795 9.831 9.742 9.795 27,144,766 -0.09(-0.90%)
Jan 30, 2020 9.831 9.903 9.804 9.885 11,727,345 +0.00(+0.00%)
Jan 29, 2020 9.992 10.07 9.867 9.885 22,076,434 -0.04(-0.36%)
Jan 28, 2020 9.822 9.956 9.777 9.920 17,206,322 +0.10(+1.00%)
Jan 27, 2020 9.679 9.840 9.679 9.822 15,152,323 -0.04(-0.36%)
Jan 24, 2020 9.894 9.938 9.773 9.858 23,710,860 -0.03(-0.27%)
Jan 23, 2020 9.912 9.938 9.724 9.885 31,143,184 +0.02(+0.18%)
Jan 22, 2020 9.777 9.894 9.760 9.867 25,023,754 +0.17(+1.75%)
Jan 21, 2020 9.626 9.751 9.626 9.697 17,667,448 -0.03(-0.28%)
Jan 17, 2020 9.688 9.760 9.581 9.724 7,389,559 +0.03(+0.28%)
Jan 16, 2020 9.688 9.773 9.661 9.697 9,523,158 +0.00(+0.00%)
Jan 15, 2020 9.679 9.769 9.590 9.697 13,297,383 -0.01(-0.09%)
Jan 14, 2020 9.715 9.742 9.626 9.706 16,994,164 -0.02(-0.18%)
Jan 13, 2020 9.786 9.813 9.652 9.724 15,283,734 +0.21(+2.16%)
Jan 10, 2020 9.920 9.965 9.487 9.518 34,459,472 +0.15(+1.62%)
Jan 09, 2020 9.125 9.393 9.076 9.366 31,818,122 +0.35(+3.87%)
Jan 08, 2020 8.937 9.045 8.928 9.018 15,038,457 -0.01(-0.10%)
Jan 07, 2020 9.045 9.089 9.027 9.027 11,848,314 -0.10(-1.08%)
Jan 06, 2020 9.134 9.156 9.089 9.125 11,266,141 -0.09(-0.97%)
Jan 03, 2020 9.197 9.250 9.170 9.214 7,823,469 +0.02(+0.19%)
Jan 02, 2020 9.205 9.241 9.143 9.197 6,364,277 -0.03(-0.29%)
Dec 31, 2019 9.080 9.223 9.080 9.223 6,125,312 +0.14(+1.57%)
Dec 30, 2019 9.170 9.179 9.045 9.080 7,191,123 -0.09(-0.97%)
Dec 27, 2019 9.161 9.241 9.152 9.170 9,046,652 +0.08(+0.88%)
Dec 26, 2019 9.161 9.188 9.080 9.089 6,507,224 -0.06(-0.68%)
Dec 24, 2019 9.188 9.188 9.125 9.152 1,936,482 -0.04(-0.49%)
Dec 23, 2019 9.197 9.214 9.152 9.197 3,917,139 +0.00(+0.00%)
Dec 20, 2019 9.161 9.232 9.152 9.197 7,079,287 +0.02(+0.19%)
Dec 19, 2019 9.197 9.205 9.084 9.179 8,171,134 -0.05(-0.58%)
Dec 18, 2019 9.241 9.268 9.197 9.232 11,428,353 +0.04(+0.39%)
Dec 17, 2019 9.179 9.223 9.094 9.197 17,166,208 +0.14(+1.58%)
Dec 16, 2019 9.009 9.062 9.000 9.054 8,456,693 +0.04(+0.50%)
Dec 13, 2019 8.982 9.062 8.969 9.009 9,026,623 +0.04(+0.50%)
Dec 12, 2019 8.857 8.973 8.844 8.964 10,673,960 -0.04(-0.40%)
Dec 11, 2019 9.009 9.027 8.955 9.000 16,688,287 +0.03(+0.30%)
Dec 10, 2019 8.902 8.991 8.866 8.973 14,318,265 +0.09(+1.01%)
Dec 09, 2019 8.919 8.991 8.875 8.884 7,184,964 +0.00(+0.00%)
Dec 06, 2019 8.875 8.919 8.875 8.884 4,175,403 +0.04(+0.51%)
Dec 05, 2019 8.875 8.884 8.803 8.839 7,416,079 +0.03(+0.30%)
Dec 04, 2019 8.812 8.857 8.741 8.812 9,141,189 +0.17(+1.96%)
Dec 03, 2019 8.687 8.705 8.625 8.642 4,625,887 -0.02(-0.21%)
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.