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 (%)
Feb 28, 2014 5.859 5.910 5.834 5.866 9,221,712 +0.00(+0.00%)
Feb 27, 2014 5.840 5.867 5.814 5.866 5,808,465 +0.04(+0.77%)
Feb 26, 2014 5.822 5.850 5.798 5.822 9,805,397 +0.04(+0.72%)
Feb 25, 2014 5.807 5.824 5.761 5.780 7,543,130 -0.03(-0.48%)
Feb 24, 2014 5.787 5.831 5.769 5.807 9,513,886 +0.02(+0.39%)
Feb 21, 2014 5.787 5.826 5.753 5.785 9,033,928 -0.00(-0.05%)
Feb 20, 2014 5.698 5.789 5.682 5.787 12,679,322 +0.09(+1.54%)
Feb 19, 2014 5.734 5.780 5.689 5.700 9,795,305 +0.00(+0.08%)
Feb 18, 2014 5.672 5.724 5.648 5.695 11,084,893 +0.05(+0.96%)
Feb 14, 2014 5.568 5.641 5.641 5.641 33,589,500 +0.09(+1.58%)
Feb 13, 2014 5.466 5.570 5.465 5.553 6,790,457 -0.01(-0.10%)
Feb 12, 2014 5.574 5.593 5.531 5.559 8,772,104 -0.01(-0.21%)
Feb 11, 2014 5.509 5.579 5.460 5.571 14,368,479 +0.10(+1.81%)
Feb 10, 2014 5.449 5.516 5.436 5.472 9,222,921 -0.01(-0.26%)
Feb 07, 2014 5.459 5.498 5.458 5.486 6,924,576 +0.01(+0.26%)
Feb 06, 2014 5.399 5.483 5.399 5.472 6,915,482 +0.09(+1.75%)
Feb 05, 2014 5.410 5.427 5.307 5.377 17,331,424 -0.05(-0.96%)
Feb 04, 2014 5.430 5.452 5.378 5.430 24,255,200 +0.05(+0.95%)
Feb 03, 2014 5.530 5.570 5.375 5.378 15,742,819 -0.19(-3.48%)
Jan 31, 2014 5.571 5.585 5.541 5.572 15,200,301 -0.06(-1.15%)
Jan 30, 2014 5.615 5.643 5.585 5.637 18,160,932 +0.09(+1.56%)
Jan 29, 2014 5.582 5.597 5.534 5.551 11,253,240 +0.03(+0.52%)
Jan 28, 2014 5.579 5.579 5.513 5.522 16,782,630 -0.01(-0.26%)
Jan 27, 2014 5.643 5.774 5.532 5.536 31,497,232 -0.13(-2.23%)
Jan 24, 2014 5.740 5.766 5.663 5.663 14,330,466 -0.16(-2.73%)
Jan 23, 2014 5.825 5.855 5.787 5.822 15,010,761 -0.03(-0.47%)
Jan 22, 2014 5.795 5.865 5.775 5.849 18,385,448 +0.09(+1.59%)
Jan 21, 2014 5.768 5.843 5.709 5.758 25,925,226 +0.02(+0.41%)
Jan 17, 2014 5.758 5.734 5.734 5.734 72,595,040 -0.04(-0.69%)
Jan 16, 2014 5.763 5.779 5.747 5.774 22,427,458 +0.07(+1.18%)
Jan 15, 2014 5.760 5.797 5.697 5.707 17,172,916 -0.05(-0.89%)
Jan 14, 2014 5.717 5.766 5.664 5.758 13,527,028 +0.11(+1.89%)
Jan 13, 2014 5.707 5.755 5.649 5.651 18,869,726 -0.01(-0.15%)
Jan 10, 2014 5.501 5.681 5.470 5.660 48,852,604 +0.32(+5.97%)
Jan 09, 2014 5.315 5.422 5.281 5.341 20,048,092 +0.04(+0.70%)
Jan 08, 2014 5.279 5.304 5.255 5.304 12,631,311 -0.03(-0.59%)
Jan 07, 2014 5.309 5.364 5.294 5.336 8,148,870 -0.02(-0.39%)
Jan 06, 2014 5.412 5.414 5.343 5.356 6,334,026 -0.08(-1.47%)
Jan 03, 2014 5.436 5.477 5.412 5.436 11,066,780 +0.15(+2.92%)
Jan 02, 2014 5.351 5.351 5.271 5.282 4,785,169 -0.10(-1.89%)
Dec 31, 2013 5.394 5.384 5.384 5.384 15,196,853 +0.01(+0.11%)
Dec 30, 2013 5.403 5.412 5.367 5.378 9,707,505 -0.16(-2.94%)
Dec 27, 2013 5.517 5.549 5.503 5.541 10,157,250 +0.07(+1.32%)
Dec 26, 2013 5.444 5.474 5.444 5.469 8,826,674 +0.03(+0.59%)
Dec 24, 2013 5.389 5.446 5.379 5.436 5,515,829 +0.03(+0.47%)
Dec 23, 2013 5.353 5.416 5.350 5.411 13,816,153 -0.01(-0.21%)
Dec 20, 2013 5.428 5.433 5.399 5.422 13,234,960 +0.04(+0.80%)
Dec 19, 2013 5.358 5.395 5.328 5.379 8,787,147 +0.03(+0.62%)
Dec 18, 2013 5.310 5.353 5.232 5.346 6,973,816 +0.03(+0.59%)
Dec 17, 2013 5.297 5.365 5.275 5.315 6,548,596 +0.02(+0.38%)
Dec 16, 2013 5.294 5.343 5.260 5.295 19,282,194 +0.12(+2.37%)
Dec 13, 2013 5.138 5.197 5.130 5.172 5,808,664 +0.05(+0.91%)
Dec 12, 2013 5.149 5.179 5.104 5.125 6,692,355 -0.04(-0.76%)
Dec 11, 2013 5.237 5.280 5.161 5.164 6,877,869 -0.07(-1.42%)
Dec 10, 2013 5.239 5.268 5.201 5.239 5,625,957 -0.01(-0.22%)
Dec 09, 2013 5.233 5.260 5.220 5.250 9,117,702 -0.03(-0.52%)
Dec 06, 2013 5.204 5.308 5.198 5.278 14,473,289 +0.15(+2.99%)
Dec 05, 2013 5.161 5.182 5.103 5.124 6,918,752 -0.05(-0.92%)
Dec 04, 2013 5.062 5.178 5.087 5.172 11,434,664 +0.11(+2.18%)
Dec 03, 2013 5.113 5.115 5.050 5.062 7,897,412 -0.03(-0.65%)
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.