Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Apr 30, 2014 5.044 5.133 5.027 5.112 16,108,451 +0.04(+0.83%)
Apr 29, 2014 5.070 5.088 5.031 5.070 15,108,925 +0.03(+0.66%)
Apr 28, 2014 5.008 5.054 4.998 5.037 12,887,618 +0.04(+0.80%)
Apr 25, 2014 4.986 5.021 4.971 4.997 13,591,644 -0.00(-0.10%)
Apr 24, 2014 4.997 5.008 4.964 5.002 14,549,546 +0.02(+0.48%)
Apr 23, 2014 4.973 4.979 4.931 4.978 17,158,900 -0.01(-0.29%)
Apr 22, 2014 4.949 5.015 4.903 4.992 18,379,304 -0.00(-0.10%)
Apr 21, 2014 4.991 5.024 4.981 4.997 8,368,879 -0.04(-0.72%)
Apr 17, 2014 5.004 5.033 5.033 5.033 50,617,712 +0.03(+0.57%)
Apr 16, 2014 4.981 5.023 4.931 5.005 19,330,902 -0.04(-0.75%)
Apr 15, 2014 5.114 5.188 4.846 5.043 51,709,304 -0.25(-4.68%)
Apr 14, 2014 5.109 5.320 5.088 5.290 26,720,290 +0.23(+4.57%)
Apr 11, 2014 5.031 5.103 5.027 5.059 14,080,297 +0.04(+0.76%)
Apr 10, 2014 5.102 5.128 5.019 5.021 15,294,344 -0.13(-2.48%)
Apr 09, 2014 5.152 5.174 5.097 5.149 18,104,616 -0.08(-1.56%)
Apr 08, 2014 5.208 5.266 5.182 5.230 9,662,194 +0.03(+0.55%)
Apr 07, 2014 5.178 5.247 5.143 5.202 9,345,807 -0.01(-0.24%)
Apr 04, 2014 5.286 5.304 5.180 5.214 8,059,688 -0.04(-0.71%)
Apr 03, 2014 5.282 5.307 5.202 5.251 7,601,019 -0.05(-0.90%)
Apr 02, 2014 5.273 5.314 5.261 5.299 10,227,572 +0.04(+0.85%)
Apr 01, 2014 5.227 5.278 5.220 5.254 9,983,614 +0.10(+1.88%)
Mar 31, 2014 5.179 5.194 5.149 5.157 11,277,191 +0.02(+0.46%)
Mar 28, 2014 5.168 5.216 5.116 5.133 11,052,007 +0.03(+0.62%)
Mar 27, 2014 5.087 5.130 5.048 5.102 17,824,610 +0.00(+0.00%)
Mar 26, 2014 5.151 5.179 5.095 5.102 13,386,557 +0.02(+0.41%)
Mar 25, 2014 5.117 5.139 5.056 5.081 14,614,756 +0.01(+0.11%)
Mar 24, 2014 5.131 5.154 5.037 5.075 11,840,500 -0.05(-1.00%)
Mar 21, 2014 5.193 5.204 5.118 5.127 15,570,515 -0.07(-1.39%)
Mar 20, 2014 5.123 5.248 5.107 5.199 15,891,577 +0.07(+1.45%)
Mar 19, 2014 5.074 5.185 5.063 5.125 21,557,504 -0.10(-1.95%)
Mar 18, 2014 5.208 5.253 5.176 5.227 11,219,419 -0.01(-0.22%)
Mar 17, 2014 5.260 5.288 5.202 5.238 11,892,536 +0.01(+0.15%)
Mar 14, 2014 5.234 5.283 5.219 5.230 19,862,944 +0.04(+0.83%)
Mar 13, 2014 5.201 5.250 5.071 5.188 31,781,546 -0.14(-2.70%)
Mar 12, 2014 5.607 5.616 5.150 5.331 60,651,588 -0.34(-6.07%)
Mar 11, 2014 5.715 5.763 5.666 5.676 8,992,565 -0.00(-0.03%)
Mar 10, 2014 5.702 5.702 5.623 5.678 10,861,260 -0.07(-1.19%)
Mar 07, 2014 5.831 5.862 5.729 5.746 18,057,590 -0.25(-4.19%)
Mar 06, 2014 5.995 6.016 5.949 5.998 12,569,235 +0.05(+0.78%)
Mar 05, 2014 5.878 5.987 5.869 5.951 10,219,735 +0.06(+1.05%)
Mar 04, 2014 5.817 5.899 5.807 5.889 13,724,008 +0.18(+3.24%)
Mar 03, 2014 5.779 5.779 5.688 5.704 12,463,650 -0.17(-2.82%)
Feb 28, 2014 5.862 5.914 5.838 5.870 9,215,985 +0.00(+0.00%)
Feb 27, 2014 5.843 5.871 5.818 5.870 5,804,857 +0.04(+0.77%)
Feb 26, 2014 5.825 5.854 5.801 5.825 9,799,308 +0.04(+0.72%)
Feb 25, 2014 5.811 5.827 5.764 5.783 7,538,446 -0.03(-0.48%)
Feb 24, 2014 5.791 5.835 5.773 5.811 9,507,977 +0.02(+0.39%)
Feb 21, 2014 5.791 5.830 5.757 5.788 9,028,317 -0.00(-0.05%)
Feb 20, 2014 5.702 5.793 5.685 5.791 12,671,448 +0.09(+1.54%)
Feb 19, 2014 5.738 5.783 5.692 5.703 9,789,222 +0.00(+0.08%)
Feb 18, 2014 5.676 5.727 5.651 5.699 11,078,009 +0.05(+0.96%)
Feb 14, 2014 5.571 5.644 5.644 5.644 33,568,640 +0.09(+1.58%)
Feb 13, 2014 5.469 5.573 5.468 5.557 6,786,240 -0.01(-0.10%)
Feb 12, 2014 5.578 5.597 5.534 5.563 8,766,656 -0.01(-0.20%)
Feb 11, 2014 5.512 5.583 5.464 5.574 14,359,556 +0.10(+1.81%)
Feb 10, 2014 5.452 5.520 5.440 5.475 9,217,193 -0.01(-0.26%)
Feb 07, 2014 5.463 5.502 5.462 5.489 6,920,275 +0.01(+0.26%)
Feb 06, 2014 5.403 5.486 5.403 5.475 6,911,188 +0.09(+1.75%)
Feb 05, 2014 5.413 5.430 5.310 5.381 17,320,660 -0.05(-0.96%)
Feb 04, 2014 5.433 5.455 5.382 5.433 24,240,138 +0.05(+0.96%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.