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 )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2018 7.371 7.375 7.320 7.375 7,505,782 -0.01(-0.17%)
Apr 30, 2018 7.446 7.469 7.354 7.387 13,379,865 +0.02(+0.28%)
Apr 27, 2018 7.337 7.391 7.333 7.366 11,564,888 +0.07(+0.92%)
Apr 26, 2018 7.266 7.366 7.266 7.299 11,656,354 +0.10(+1.45%)
Apr 25, 2018 7.149 7.264 7.113 7.195 16,925,156 +0.05(+0.70%)
Apr 24, 2018 7.132 7.216 7.107 7.145 23,284,082 -0.14(-1.89%)
Apr 23, 2018 7.362 7.366 7.258 7.283 23,205,096 +0.02(+0.29%)
Apr 20, 2018 7.358 7.391 7.233 7.262 20,633,180 +0.08(+1.16%)
Apr 19, 2018 7.111 7.182 7.065 7.178 18,511,336 +0.10(+1.42%)
Apr 18, 2018 7.103 7.136 7.028 7.078 29,449,340 +0.04(+0.59%)
Apr 17, 2018 7.132 7.141 7.028 7.036 20,884,516 -0.07(-0.94%)
Apr 16, 2018 7.166 7.203 7.095 7.103 37,077,524 +0.15(+2.23%)
Apr 13, 2018 7.157 7.212 6.894 6.948 58,830,156 -0.58(-7.72%)
Apr 12, 2018 7.523 7.617 7.496 7.529 25,590,242 +0.28(+3.80%)
Apr 11, 2018 7.228 7.304 7.214 7.253 18,883,792 +0.01(+0.17%)
Apr 10, 2018 7.270 7.295 7.207 7.241 19,377,678 +0.03(+0.35%)
Apr 09, 2018 7.312 7.341 7.216 7.216 13,823,881 -0.10(-1.31%)
Apr 06, 2018 7.371 7.375 7.270 7.312 13,615,011 -0.16(-2.13%)
Apr 05, 2018 7.496 7.529 7.463 7.471 10,785,329 +0.02(+0.22%)
Apr 04, 2018 7.304 7.467 7.291 7.454 16,706,890 +0.06(+0.85%)
Apr 03, 2018 7.371 7.437 7.337 7.391 11,056,612 +0.05(+0.74%)
Apr 02, 2018 7.437 7.479 7.316 7.337 9,598,900 -0.13(-1.68%)
Mar 29, 2018 7.463 7.463 7.463 0 +0.07(+0.90%)
Mar 28, 2018 7.379 7.423 7.316 7.396 12,060,346 -0.01(-0.17%)
Mar 27, 2018 7.500 7.534 7.371 7.408 10,750,160 -0.10(-1.39%)
Mar 26, 2018 7.442 7.517 7.371 7.513 9,005,722 +0.10(+1.35%)
Mar 23, 2018 7.517 7.546 7.412 7.412 14,856,696 +0.02(+0.23%)
Mar 22, 2018 7.492 7.508 7.396 7.396 15,294,264 -0.15(-1.94%)
Mar 21, 2018 7.609 7.628 7.538 7.542 14,017,161 -0.07(-0.93%)
Mar 20, 2018 7.546 7.630 7.534 7.613 14,009,758 +0.10(+1.28%)
Mar 19, 2018 7.492 7.542 7.465 7.517 13,840,202 -0.13(-1.75%)
Mar 16, 2018 7.630 7.697 7.621 7.651 11,742,151 +0.00(+0.00%)
Mar 15, 2018 7.709 7.726 7.644 7.651 7,617,873 -0.03(-0.44%)
Mar 14, 2018 7.718 7.722 7.667 7.684 6,123,751 -0.00(-0.05%)
Mar 13, 2018 7.713 7.751 7.649 7.688 6,743,686 -0.01(-0.11%)
Mar 12, 2018 7.630 7.730 7.630 7.697 13,929,056 +0.10(+1.38%)
Mar 09, 2018 7.546 7.630 7.542 7.592 11,809,042 +0.05(+0.72%)
Mar 08, 2018 7.483 7.546 7.442 7.538 9,367,885 +0.06(+0.78%)
Mar 07, 2018 7.442 7.479 6,906,767 -0.04(-0.56%)
Mar 06, 2018 7.496 7.569 7.475 7.521 14,913,625 -0.00(-0.06%)
Mar 05, 2018 7.375 7.538 7.358 7.525 10,238,279 +0.10(+1.41%)
Mar 02, 2018 7.308 7.437 7.295 7.421 7,918,391 +0.10(+1.43%)
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.