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 (%)
Jul 31, 2018 8.616 8.659 8.599 8.646 19,318,116 +0.10(+1.20%)
Jul 30, 2018 8.655 8.698 8.518 8.543 16,481,370 -0.17(-1.97%)
Jul 27, 2018 8.826 8.839 8.668 8.715 10,123,292 -0.09(-0.97%)
Jul 26, 2018 8.788 8.826 8.758 8.801 11,188,354 -0.02(-0.19%)
Jul 25, 2018 8.758 8.861 8.745 8.818 8,798,045 +0.08(+0.93%)
Jul 24, 2018 8.719 8.749 8.681 8.736 9,981,460 +0.10(+1.19%)
Jul 23, 2018 8.591 8.646 8.563 8.633 8,021,193 +0.06(+0.70%)
Jul 20, 2018 8.526 8.633 8.520 8.573 12,130,266 +0.13(+1.52%)
Jul 19, 2018 8.329 8.488 8.329 8.445 17,498,812 +0.01(+0.15%)
Jul 18, 2018 8.466 8.492 8.423 8.432 6,807,938 -0.09(-1.11%)
Jul 17, 2018 8.385 8.543 8.363 8.526 14,160,540 +0.13(+1.53%)
Jul 16, 2018 8.453 8.471 8.370 8.398 17,238,366 +0.08(+0.93%)
Jul 13, 2018 8.192 8.411 8.184 8.321 31,769,768 -0.25(-2.95%)
Jul 12, 2018 8.372 8.608 8.346 8.573 33,042,354 +0.11(+1.27%)
Jul 11, 2018 8.368 8.479 8.368 8.466 18,662,868 -0.01(-0.10%)
Jul 10, 2018 8.334 8.518 8.261 8.475 20,846,826 +0.16(+1.96%)
Jul 09, 2018 8.252 8.329 8.239 8.312 16,040,680 +0.11(+1.31%)
Jul 06, 2018 8.192 8.233 8.154 8.205 15,668,416 -0.08(-0.98%)
Jul 05, 2018 8.132 8.299 8.102 8.286 25,434,464 -0.15(-1.78%)
Jul 03, 2018 8.436 8.436 8.436 0 +0.03(+0.41%)
Jul 02, 2018 8.308 8.419 8.303 8.402 11,382,341 +0.08(+0.93%)
Jun 29, 2018 8.205 8.359 8.196 8.325 22,423,290 +0.18(+2.26%)
Jun 28, 2018 7.995 8.166 7.982 8.141 18,602,856 +0.15(+1.82%)
Jun 27, 2018 7.944 8.052 7.922 7.995 16,125,386 -0.03(-0.32%)
Jun 26, 2018 7.969 8.034 7.948 8.021 9,862,517 +0.03(+0.43%)
Jun 25, 2018 7.995 8.016 7.956 7.986 10,782,445 -0.03(-0.43%)
Jun 22, 2018 7.879 8.034 7.839 8.021 19,040,926 +0.21(+2.69%)
Jun 21, 2018 7.811 7.830 7.781 7.811 8,700,549 +0.03(+0.39%)
Jun 20, 2018 7.806 7.828 7.772 7.781 8,586,740 -0.02(-0.22%)
Jun 19, 2018 7.841 7.841 7.774 7.798 17,956,260 -0.10(-1.30%)
Jun 18, 2018 7.926 7.948 7.888 7.901 12,705,796 -0.12(-1.55%)
Jun 15, 2018 7.781 7.952 8.025 13,163,962 +0.24(+3.14%)
Jun 14, 2018 7.922 7.922 7.777 7.781 12,891,851 -0.09(-1.11%)
Jun 13, 2018 7.943 7.985 7.864 7.868 11,478,510 -0.08(-0.95%)
Jun 12, 2018 7.860 7.968 7.849 7.943 8,929,488 +0.10(+1.33%)
Jun 11, 2018 7.830 7.864 7.793 7.839 6,154,404 +0.01(+0.11%)
Jun 08, 2018 7.768 7.860 7.759 7.830 8,647,679 +0.07(+0.86%)
Jun 07, 2018 7.830 7.860 7.759 7.764 7,232,749 -0.07(-0.91%)
Jun 06, 2018 7.835 7.835 7,674,866 +0.16(+2.07%)
Jun 05, 2018 7.651 7.688 7.603 7.676 7,260,161 -0.03(-0.43%)
Jun 04, 2018 7.680 7.718 7.672 7.709 5,672,403 +0.06(+0.82%)
Jun 01, 2018 7.638 7.667 7.615 7.646 7,282,775 +0.04(+0.55%)
May 31, 2018 7.600 7.655 7.592 7.605 13,884,955 +0.02(+0.28%)
May 30, 2018 7.550 7.584 7.490 7.584 12,039,777 +0.06(+0.78%)
May 29, 2018 7.546 7.571 7.475 7.525 14,959,364 -0.13(-1.75%)
May 25, 2018 7.659 7.659 7.659 0 +0.03(+0.44%)
May 24, 2018 7.475 7.734 7.475 7.626 31,522,362 +0.18(+2.41%)
May 23, 2018 7.258 7.479 7.224 7.446 25,824,918 +0.12(+1.66%)
May 22, 2018 7.295 7.362 7.272 7.325 10,882,181 +0.05(+0.75%)
May 21, 2018 7.266 7.283 7.210 7.270 8,940,048 +0.01(+0.17%)
May 18, 2018 7.262 7.295 7.243 7.258 9,281,045 +0.00(+0.00%)
May 17, 2018 7.312 7.312 7.216 7.258 9,512,486 -0.08(-1.08%)
May 16, 2018 7.354 7.379 7.320 7.337 5,979,253 +0.01(+0.17%)
May 15, 2018 7.325 7.366 7.270 7.325 5,737,962 -0.05(-0.74%)
May 14, 2018 7.366 7.437 7.358 7.379 8,918,253 +0.04(+0.51%)
May 11, 2018 7.320 7.385 7.312 7.341 7,434,707 +0.05(+0.63%)
May 10, 2018 7.291 7.329 7.270 7.295 7,774,245 -0.01(-0.11%)
May 09, 2018 7.291 7.304 7.237 7.304 5,647,422 +0.06(+0.87%)
May 08, 2018 7.245 7.295 7.203 7.241 6,696,727 -0.05(-0.69%)
May 07, 2018 7.308 7.337 7.258 7.291 13,519,362 -0.09(-1.25%)
May 04, 2018 7.320 7.408 7.299 7.383 11,825,262 -0.01(-0.11%)
May 03, 2018 7.387 7.412 7.308 7.391 8,251,636 -0.04(-0.51%)
May 02, 2018 7.400 7.467 7.375 7.429 17,349,872 +0.05(+0.74%)
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.