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 )

17.79 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 8.763 8.789 8.677 8.720 10,880,900 +0.06(+0.69%)
Sep 27, 2018 8.660 8.742 8.634 8.660 10,288,808 +0.03(+0.40%)
Sep 26, 2018 8.626 8.746 8.600 8.626 7,450,326 -0.08(-0.89%)
Sep 25, 2018 8.626 8.737 8.592 8.703 12,553,258 +0.17(+2.01%)
Sep 24, 2018 8.609 8.634 8.514 8.532 14,926,747 +0.02(+0.20%)
Sep 21, 2018 8.609 8.609 8.480 8.514 9,255,028 -0.12(-1.39%)
Sep 20, 2018 8.643 8.660 8.549 8.634 11,442,695 +0.05(+0.60%)
Sep 19, 2018 8.746 8.772 8.566 8.583 12,878,445 -0.11(-1.28%)
Sep 18, 2018 8.729 8.729 8.643 8.695 7,764,483 -0.09(-1.07%)
Sep 17, 2018 8.755 8.823 8.746 8.789 8,466,982 -0.06(-0.68%)
Sep 14, 2018 9.020 9.037 8.806 8.849 12,481,115 -0.25(-2.73%)
Sep 13, 2018 9.089 9.119 8.977 9.098 11,105,358 +0.05(+0.57%)
Sep 12, 2018 9.063 9.132 9.025 9.046 5,122,778 +0.06(+0.62%)
Sep 11, 2018 8.883 9.050 8.875 8.990 10,113,534 +0.12(+1.30%)
Sep 10, 2018 8.900 8.986 8.830 8.875 10,426,974 -0.06(-0.72%)
Sep 07, 2018 8.909 9.033 8.887 8.939 12,098,234 +0.02(+0.24%)
Sep 06, 2018 8.827 8.920 8.817 8.917 8,426,193 +0.04(+0.43%)
Sep 05, 2018 8.737 8.900 8.720 8.879 14,898,254 -0.02(-0.24%)
Sep 04, 2018 8.943 8.969 8.815 8.900 14,210,177 -0.00(-0.05%)
Aug 31, 2018 8.905 8.905 8.905 0 +0.13(+1.52%)
Aug 30, 2018 8.729 8.793 8.690 8.772 10,681,693 +0.05(+0.54%)
Aug 29, 2018 8.763 8.802 8.712 8.725 15,095,146 -0.13(-1.45%)
Aug 28, 2018 8.875 8.879 8.836 8.853 8,460,092 +0.05(+0.54%)
Aug 27, 2018 8.853 8.909 8.797 8.806 8,616,855 +0.10(+1.18%)
Aug 24, 2018 8.759 8.759 8.649 8.703 8,964,981 -0.03(-0.39%)
Aug 23, 2018 8.832 8.887 8.729 8.737 13,049,388 -0.05(-0.59%)
Aug 22, 2018 8.785 8.819 8.750 8.789 12,674,825 +0.00(+0.05%)
Aug 21, 2018 8.827 8.894 8.767 8.785 9,599,609 -0.00(-0.05%)
Aug 20, 2018 8.789 8.907 8.697 8.789 14,348,131 -0.25(-2.75%)
Aug 17, 2018 8.995 9.063 8.973 9.037 8,407,979 +0.04(+0.43%)
Aug 16, 2018 9.003 9.020 8.965 8.999 7,333,706 +0.05(+0.58%)
Aug 15, 2018 8.909 8.960 8.832 8.947 6,997,669 -0.01(-0.14%)
Aug 14, 2018 8.922 8.982 8.905 8.960 6,382,611 +0.03(+0.38%)
Aug 13, 2018 8.947 8.982 8.913 8.926 5,630,120 +0.01(+0.10%)
Aug 10, 2018 8.879 8.932 8.862 8.917 5,172,562 -0.04(-0.48%)
Aug 09, 2018 8.939 8.995 8.926 8.960 6,565,641 +0.06(+0.72%)
Aug 08, 2018 8.832 8.943 8.802 8.896 8,736,545 +0.06(+0.73%)
Aug 07, 2018 8.853 8.857 8.703 8.832 10,680,244 +0.00(+0.05%)
Aug 06, 2018 8.759 8.836 8.712 8.827 7,671,129 +0.02(+0.24%)
Aug 03, 2018 8.725 8.810 8.684 8.806 9,824,742 +0.07(+0.79%)
Aug 02, 2018 8.652 8.763 8.626 8.737 16,466,915 +0.01(+0.15%)
Aug 01, 2018 8.682 8.729 8.660 8.725 10,605,884 +0.07(+0.84%)
Jul 31, 2018 8.622 8.665 8.604 8.652 19,306,118 +0.10(+1.20%)
Jul 30, 2018 8.660 8.703 8.523 8.549 16,471,134 -0.17(-1.97%)
Jul 27, 2018 8.832 8.845 8.673 8.720 10,117,005 -0.09(-0.97%)
Jul 26, 2018 8.793 8.832 8.763 8.806 11,181,406 -0.02(-0.19%)
Jul 25, 2018 8.763 8.866 8.750 8.823 8,792,581 +0.08(+0.93%)
Jul 24, 2018 8.725 8.755 8.686 8.742 9,975,261 +0.10(+1.19%)
Jul 23, 2018 8.596 8.652 8.568 8.639 8,016,211 +0.06(+0.70%)
Jul 20, 2018 8.532 8.639 8.525 8.579 12,122,732 +0.13(+1.52%)
Jul 19, 2018 8.334 8.493 8.334 8.450 17,487,946 +0.01(+0.15%)
Jul 18, 2018 8.472 8.497 8.429 8.437 6,803,710 -0.09(-1.11%)
Jul 17, 2018 8.390 8.549 8.369 8.532 14,151,745 +0.13(+1.53%)
Jul 16, 2018 8.459 8.476 8.375 8.403 17,227,662 +0.08(+0.93%)
Jul 13, 2018 8.197 8.416 8.189 8.326 31,750,036 -0.25(-2.95%)
Jul 12, 2018 8.377 8.613 8.352 8.579 33,021,832 +0.11(+1.27%)
Jul 11, 2018 8.373 8.484 8.373 8.472 18,651,278 -0.01(-0.10%)
Jul 10, 2018 8.339 8.523 8.266 8.480 20,833,878 +0.16(+1.96%)
Jul 09, 2018 8.257 8.334 8.244 8.317 16,030,718 +0.11(+1.31%)
Jul 06, 2018 8.197 8.238 8.159 8.210 15,658,686 -0.08(-0.98%)
Jul 05, 2018 8.137 8.304 8.107 8.292 25,418,668 -0.15(-1.78%)
Jul 03, 2018 8.442 8.442 8.442 0 +0.03(+0.41%)
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.
 
 
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.