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 (%)
May 31, 2013 4.031 4.038 3.950 3.950 20,044,626 +0.00(+0.07%)
May 30, 2013 3.924 4.011 3.924 3.948 10,688,673 +0.03(+0.65%)
May 29, 2013 3.911 3.945 3.885 3.922 15,467,446 -0.10(-2.47%)
May 28, 2013 4.011 4.047 3.991 4.021 14,868,127 +0.07(+1.67%)
May 24, 2013 3.986 3.991 3.939 3.955 9,534,433 -0.06(-1.55%)
May 23, 2013 4.037 4.039 3.976 4.018 15,878,033 -0.06(-1.39%)
May 22, 2013 4.091 4.116 4.052 4.074 21,519,408 -0.05(-1.10%)
May 21, 2013 4.116 4.160 4.090 4.120 19,412,650 +0.04(+0.97%)
May 20, 2013 4.093 4.097 4.045 4.080 13,860,060 -0.02(-0.55%)
May 17, 2013 4.069 4.116 4.043 4.103 13,575,260 +0.06(+1.50%)
May 16, 2013 4.009 4.077 4.009 4.042 12,269,975 +0.02(+0.59%)
May 15, 2013 4.072 4.088 4.005 4.019 15,328,999 -0.03(-0.77%)
May 13, 2013 4.050 4.081 4.017 4.050 13,475,578 -0.01(-0.16%)
May 10, 2013 4.098 4.107 4.028 4.056 18,696,348 -0.04(-0.92%)
May 09, 2013 4.121 4.126 4.085 4.094 11,279,135 -0.05(-1.26%)
May 08, 2013 4.136 4.154 4.090 4.146 19,772,148 -0.01(-0.30%)
May 07, 2013 4.088 4.174 4.075 4.159 28,255,458 +0.07(+1.74%)
May 06, 2013 4.094 4.114 4.068 4.088 11,610,416 -0.02(-0.44%)
May 03, 2013 4.059 4.111 4.028 4.106 21,078,056 +0.08(+1.93%)
May 02, 2013 3.984 4.037 3.981 4.028 31,086,138 +0.10(+2.48%)
May 01, 2013 3.980 3.988 3.910 3.931 24,746,512 -0.02(-0.48%)
Apr 30, 2013 3.898 3.963 3.891 3.949 18,424,176 +0.09(+2.28%)
Apr 29, 2013 3.861 3.899 3.847 3.861 22,736,604 +0.07(+1.77%)
Apr 26, 2013 3.843 3.866 3.778 3.794 31,147,594 -0.07(-1.86%)
Apr 25, 2013 3.858 3.885 3.847 3.866 17,793,914 +0.01(+0.15%)
Apr 24, 2013 3.894 3.903 3.840 3.861 27,313,202 -0.04(-0.90%)
Apr 23, 2013 3.923 3.947 3.877 3.896 26,222,468 -0.01(-0.34%)
Apr 22, 2013 3.892 3.920 3.866 3.909 26,105,474 -0.04(-1.03%)
Apr 19, 2013 3.931 3.956 3.890 3.949 33,494,480 +0.04(+1.14%)
Apr 18, 2013 4.010 4.025 3.889 3.905 30,772,168 -0.06(-1.48%)
Apr 17, 2013 4.028 4.038 3.930 3.964 36,849,028 -0.08(-2.03%)
Apr 16, 2013 3.994 4.056 3.984 4.046 28,724,034 +0.10(+2.52%)
Apr 15, 2013 4.033 4.044 3.930 3.947 62,417,624 -0.13(-3.22%)
Apr 12, 2013 4.179 4.283 4.056 4.078 194,998,160 -1.06(-20.68%)
Apr 11, 2013 5.062 5.160 5.031 5.142 38,074,692 +0.13(+2.53%)
Apr 10, 2013 4.873 5.053 4.873 5.015 28,409,516 +0.14(+2.95%)
Apr 09, 2013 4.824 4.928 4.803 4.871 16,192,361 -0.03(-0.62%)
Apr 08, 2013 4.885 4.911 4.864 4.901 11,293,350 -0.02(-0.44%)
Apr 05, 2013 4.891 4.932 4.842 4.923 10,000,050 -0.05(-0.99%)
Apr 04, 2013 4.977 4.991 4.938 4.972 15,694,954 -0.10(-2.03%)
Apr 03, 2013 5.125 5.154 5.057 5.075 15,251,236 -0.05(-1.05%)
Apr 02, 2013 5.131 5.190 5.104 5.129 15,330,774 +0.09(+1.73%)
Apr 01, 2013 5.101 5.105 5.029 5.042 11,756,811 -0.06(-1.15%)
Mar 28, 2013 5.007 5.107 4.987 5.101 20,627,594 +0.11(+2.24%)
Mar 27, 2013 4.963 4.999 4.939 4.989 9,285,207 +0.01(+0.19%)
Mar 26, 2013 4.975 5.007 4.972 4.980 13,634,455 +0.03(+0.65%)
Mar 25, 2013 4.975 4.986 4.921 4.948 15,499,543 -0.01(-0.15%)
Mar 22, 2013 4.957 4.988 4.921 4.955 14,652,075 +0.02(+0.31%)
Mar 21, 2013 5.014 5.022 4.931 4.940 13,244,572 -0.12(-2.28%)
Mar 20, 2013 4.987 5.065 4.987 5.056 16,543,944 +0.09(+1.71%)
Mar 19, 2013 5.011 5.024 4.951 4.970 13,184,152 -0.07(-1.30%)
Mar 18, 2013 4.999 5.070 4.986 5.036 13,669,796 -0.03(-0.69%)
Mar 15, 2013 5.080 5.155 5.067 5.071 22,290,920 +0.03(+0.62%)
Mar 14, 2013 5.016 5.051 5.009 5.040 11,325,743 +0.03(+0.60%)
Mar 13, 2013 5.004 5.030 4.967 5.009 13,131,594 +0.02(+0.34%)
Mar 12, 2013 5.069 5.086 4.970 4.992 21,917,872 -0.15(-2.93%)
Mar 11, 2013 5.139 5.155 5.097 5.143 13,862,639 -0.07(-1.29%)
Mar 08, 2013 5.165 5.224 5.165 5.210 17,521,214 +0.04(+0.68%)
Mar 07, 2013 5.215 5.222 5.175 5.175 18,112,384 -0.01(-0.13%)
Mar 06, 2013 5.152 5.204 5.152 5.181 15,986,392 +0.06(+1.13%)
Mar 05, 2013 5.086 5.134 5.071 5.124 19,620,172 +0.05(+1.06%)
Mar 04, 2013 5.048 5.073 5.028 5.070 20,153,290 -0.04(-0.72%)
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.