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 )

17.86 +0.07 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2019 10.01 10.09 9.992 10.04 13,725,437 +0.14(+1.43%)
Sep 27, 2019 9.859 9.912 9.767 9.904 11,896,472 +0.07(+0.72%)
Sep 26, 2019 9.780 9.868 9.718 9.833 10,976,573 +0.06(+0.63%)
Sep 25, 2019 9.833 9.851 9.745 9.771 19,567,140 +0.02(+0.18%)
Sep 24, 2019 9.939 9.948 9.727 9.753 15,969,135 +0.04(+0.36%)
Sep 23, 2019 9.700 9.780 9.550 9.718 21,119,926 -0.31(-3.08%)
Sep 20, 2019 10.17 10.25 10.03 10.03 16,915,240 -0.22(-2.16%)
Sep 19, 2019 10.30 10.32 10.23 10.25 9,182,128 -0.09(-0.85%)
Sep 18, 2019 10.35 10.39 10.23 10.34 9,652,874 +0.03(+0.26%)
Sep 17, 2019 10.32 10.39 10.30 10.31 9,276,546 -0.08(-0.77%)
Sep 16, 2019 10.24 10.39 10.21 10.39 9,432,163 -0.01(-0.09%)
Sep 13, 2019 10.41 10.49 10.35 10.40 10,615,264 +0.08(+0.77%)
Sep 12, 2019 10.29 10.35 10.24 10.32 9,032,104 +0.09(+0.86%)
Sep 11, 2019 10.29 10.30 10.21 10.23 10,214,109 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.15 10.27 10,641,628 -0.02(-0.17%)
Sep 09, 2019 10.40 10.40 10.24 10.28 7,451,816 -0.15(-1.44%)
Sep 06, 2019 10.62 10.63 10.43 10.43 11,726,685 -0.23(-2.15%)
Sep 05, 2019 10.42 10.67 10.39 10.66 28,366,252 +0.34(+3.34%)
Sep 04, 2019 10.10 10.32 10.08 10.32 20,865,560 +0.35(+3.55%)
Sep 03, 2019 10.06 10.08 9.912 9.965 10,473,252 -0.19(-1.83%)
Aug 30, 2019 10.14 10.16 10.04 10.15 7,999,197 +0.09(+0.88%)
Aug 29, 2019 9.965 10.14 9.965 10.06 12,374,762 +0.17(+1.70%)
Aug 28, 2019 9.886 9.948 9.833 9.895 6,248,791 +0.04(+0.45%)
Aug 27, 2019 9.806 9.859 9.789 9.851 7,887,991 +0.02(+0.18%)
Aug 26, 2019 9.815 9.921 9.806 9.833 6,909,635 +0.02(+0.18%)
Aug 23, 2019 9.948 10.00 9.806 9.815 9,522,520 -0.09(-0.89%)
Aug 22, 2019 9.965 10.01 9.886 9.904 7,190,514 -0.08(-0.80%)
Aug 21, 2019 10.07 10.12 9.965 9.983 7,994,512 -0.03(-0.26%)
Aug 20, 2019 9.930 10.06 9.886 10.01 15,324,384 +0.18(+1.80%)
Aug 19, 2019 9.780 9.877 9.771 9.833 12,679,034 +0.05(+0.54%)
Aug 16, 2019 9.647 9.798 9.639 9.780 10,663,257 +0.12(+1.28%)
Aug 15, 2019 9.603 9.762 9.515 9.656 16,881,246 +0.12(+1.30%)
Aug 14, 2019 9.683 9.692 9.533 9.533 9,325,549 -0.24(-2.44%)
Aug 13, 2019 9.586 9.806 9.524 9.771 14,215,224 -0.04(-0.36%)
Aug 12, 2019 9.771 9.829 9.753 9.806 5,034,390 -0.03(-0.27%)
Aug 09, 2019 9.939 9.948 9.789 9.833 6,913,584 -0.11(-1.07%)
Aug 08, 2019 9.939 10.03 9.895 9.939 13,442,829 +0.08(+0.81%)
Aug 07, 2019 9.674 9.859 9.608 9.859 16,050,088 +0.14(+1.45%)
Aug 06, 2019 9.727 9.749 9.639 9.718 17,392,112 +0.09(+0.92%)
Aug 05, 2019 9.709 9.745 9.577 9.630 8,073,367 -0.16(-1.62%)
Aug 02, 2019 9.886 9.904 9.758 9.789 11,469,289 -0.16(-1.60%)
Aug 01, 2019 9.904 10.06 9.895 9.948 10,667,743 -0.05(-0.53%)
Jul 31, 2019 10.15 10.18 9.882 10.00 23,064,414 -0.09(-0.88%)
Jul 30, 2019 10.13 10.15 10.06 10.09 6,085,872 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.17 6,884,936 +0.03(+0.26%)
Jul 26, 2019 10.15 10.21 10.12 10.14 4,788,086 -0.04(-0.35%)
Jul 25, 2019 10.18 10.20 10.14 10.18 7,957,628 +0.05(+0.52%)
Jul 24, 2019 10.15 10.21 10.12 10.12 10,302,102 -0.03(-0.26%)
Jul 23, 2019 10.14 10.19 10.10 10.15 7,714,596 +0.03(+0.26%)
Jul 22, 2019 10.12 10.18 10.11 10.12 7,222,001 +0.06(+0.61%)
Jul 19, 2019 10.17 10.20 10.05 10.06 11,689,106 -0.14(-1.38%)
Jul 18, 2019 10.16 10.24 10.15 10.20 10,814,270 +0.05(+0.52%)
Jul 17, 2019 10.25 10.28 10.14 10.15 10,580,977 -0.04(-0.35%)
Jul 16, 2019 10.19 10.24 10.15 10.19 9,758,773 +0.03(+0.26%)
Jul 15, 2019 10.16 10.27 10.11 10.16 15,110,637 +0.09(+0.88%)
Jul 12, 2019 10.02 10.21 9.957 10.07 46,844,940 +0.60(+6.34%)
Jul 11, 2019 9.338 9.471 9.303 9.471 17,880,788 +0.21(+2.29%)
Jul 10, 2019 9.321 9.374 9.223 9.259 16,927,004 +0.05(+0.58%)
Jul 09, 2019 9.312 9.321 9.162 9.206 26,617,660 -0.12(-1.33%)
Jul 08, 2019 9.365 9.382 9.321 9.329 15,353,540 -0.11(-1.22%)
Jul 05, 2019 9.338 9.453 9.307 9.444 21,317,572 -0.04(-0.47%)
Jul 03, 2019 9.444 9.515 9.427 9.488 7,786,851 -0.02(-0.19%)
Jul 02, 2019 9.480 9.533 9.466 9.506 7,931,470 +0.05(+0.56%)
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.