Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

20.91 -0.21 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 30, 2014 5.167 5.257 5.155 5.251 35,125,064 +0.07(+1.34%)
May 29, 2014 5.113 5.187 5.111 5.182 26,193,358 -0.04(-0.80%)
May 28, 2014 5.364 5.379 5.196 5.223 33,579,896 -0.18(-3.33%)
May 27, 2014 5.432 5.462 5.372 5.403 8,185,328 +0.03(+0.51%)
May 23, 2014 5.359 5.376 5.376 5.376 43,349,816 -0.01(-0.09%)
May 22, 2014 5.411 5.427 5.378 5.381 8,985,772 -0.06(-1.14%)
May 21, 2014 5.486 5.492 5.434 5.443 11,904,696 +0.05(+0.91%)
May 20, 2014 5.340 5.428 5.340 5.394 15,235,031 +0.07(+1.40%)
May 19, 2014 5.287 5.345 5.251 5.319 20,903,758 -0.11(-2.07%)
May 16, 2014 5.478 5.479 5.358 5.432 20,926,884 -0.06(-1.04%)
May 15, 2014 5.601 5.607 5.448 5.489 21,910,178 -0.07(-1.21%)
May 14, 2014 5.563 5.584 5.509 5.556 10,601,087 +0.01(+0.22%)
May 13, 2014 5.544 5.571 5.531 5.544 13,043,045 +0.03(+0.63%)
May 12, 2014 5.496 5.521 5.436 5.509 13,686,828 +0.15(+2.82%)
May 09, 2014 5.296 5.376 5.275 5.358 13,890,580 +0.11(+2.08%)
May 08, 2014 5.244 5.284 5.213 5.249 16,241,822 +0.01(+0.21%)
May 07, 2014 5.254 5.255 5.152 5.238 24,979,416 -0.20(-3.73%)
May 06, 2014 5.400 5.469 5.368 5.441 12,265,030 +0.01(+0.13%)
May 05, 2014 5.426 5.439 5.377 5.434 7,071,642 -0.03(-0.47%)
May 02, 2014 5.474 5.506 5.447 5.459 11,254,096 +0.02(+0.28%)
May 01, 2014 5.471 5.487 5.431 5.444 6,909,310 -0.04(-0.73%)
Apr 30, 2014 5.410 5.506 5.392 5.484 15,017,371 +0.04(+0.83%)
Apr 29, 2014 5.439 5.457 5.397 5.439 14,085,546 +0.04(+0.66%)
Apr 28, 2014 5.371 5.421 5.361 5.403 12,014,696 +0.04(+0.80%)
Apr 25, 2014 5.348 5.386 5.332 5.360 12,671,035 -0.01(-0.10%)
Apr 24, 2014 5.360 5.371 5.324 5.365 13,564,055 +0.03(+0.48%)
Apr 23, 2014 5.335 5.341 5.289 5.340 15,996,670 -0.02(-0.29%)
Apr 22, 2014 5.308 5.380 5.259 5.355 17,134,412 -0.01(-0.10%)
Apr 21, 2014 5.354 5.389 5.343 5.360 7,802,026 -0.04(-0.72%)
Apr 17, 2014 5.367 5.399 5.399 5.399 47,189,204 +0.03(+0.57%)
Apr 16, 2014 5.343 5.388 5.289 5.368 18,021,554 -0.04(-0.76%)
Apr 15, 2014 5.486 5.564 5.198 5.409 48,206,856 -0.27(-4.68%)
Apr 14, 2014 5.480 5.706 5.457 5.675 24,910,434 +0.25(+4.57%)
Apr 11, 2014 5.397 5.474 5.392 5.427 13,126,591 +0.04(+0.76%)
Apr 10, 2014 5.473 5.500 5.384 5.386 14,258,407 -0.14(-2.48%)
Apr 09, 2014 5.527 5.550 5.467 5.523 16,878,328 -0.09(-1.56%)
Apr 08, 2014 5.586 5.648 5.558 5.610 9,007,741 +0.03(+0.55%)
Apr 07, 2014 5.554 5.628 5.516 5.580 8,712,784 -0.01(-0.24%)
Apr 04, 2014 5.670 5.689 5.556 5.593 7,513,778 -0.04(-0.71%)
Apr 03, 2014 5.666 5.693 5.580 5.633 7,086,176 -0.05(-0.90%)
Apr 02, 2014 5.656 5.700 5.643 5.684 9,534,824 +0.05(+0.85%)
Apr 01, 2014 5.606 5.661 5.599 5.636 9,307,390 +0.10(+1.88%)
Mar 31, 2014 5.555 5.571 5.524 5.532 10,513,349 +0.03(+0.46%)
Mar 28, 2014 5.543 5.595 5.488 5.506 10,303,417 +0.03(+0.62%)
Mar 27, 2014 5.456 5.503 5.414 5.473 16,617,289 +0.00(+0.00%)
Mar 26, 2014 5.526 5.555 5.465 5.473 12,479,840 +0.02(+0.41%)
Mar 25, 2014 5.489 5.512 5.424 5.450 13,624,849 +0.01(+0.11%)
Mar 24, 2014 5.504 5.529 5.403 5.444 11,038,503 -0.06(-1.00%)
Mar 21, 2014 5.571 5.582 5.490 5.499 14,515,871 -0.08(-1.39%)
Mar 20, 2014 5.495 5.630 5.478 5.577 14,815,186 +0.08(+1.45%)
Mar 19, 2014 5.443 5.561 5.431 5.497 20,097,340 -0.11(-1.95%)
Mar 18, 2014 5.587 5.635 5.552 5.606 10,459,490 -0.01(-0.22%)
Mar 17, 2014 5.642 5.673 5.580 5.619 11,087,014 +0.01(+0.15%)
Mar 14, 2014 5.614 5.667 5.598 5.610 18,517,560 +0.05(+0.83%)
Mar 13, 2014 5.579 5.632 5.440 5.564 29,628,874 -0.15(-2.70%)
Mar 12, 2014 6.015 6.024 5.525 5.719 56,543,448 -0.37(-6.07%)
Mar 11, 2014 6.130 6.182 6.078 6.088 8,383,468 -0.00(-0.03%)
Mar 10, 2014 6.117 6.117 6.031 6.090 10,125,590 -0.07(-1.19%)
Mar 07, 2014 6.255 6.288 6.145 6.164 16,834,488 -0.27(-4.19%)
Mar 06, 2014 6.430 6.453 6.381 6.433 11,717,878 +0.05(+0.78%)
Mar 05, 2014 6.305 6.422 6.295 6.383 9,527,518 +0.07(+1.05%)
Mar 04, 2014 6.239 6.327 6.229 6.317 12,794,435 +0.20(+3.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.