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 (%)
Jun 30, 2014 5.182 5.227 5.181 5.186 10,702,690 +0.01(+0.11%)
Jun 27, 2014 5.149 5.181 5.133 5.180 9,584,840 +0.10(+2.01%)
Jun 26, 2014 5.107 5.126 5.068 5.078 9,706,413 -0.07(-1.28%)
Jun 25, 2014 5.100 5.149 5.092 5.143 10,664,450 +0.04(+0.76%)
Jun 24, 2014 5.165 5.309 5.098 5.105 11,065,781 -0.05(-1.01%)
Jun 23, 2014 5.190 5.190 5.121 5.157 11,290,233 -0.11(-2.09%)
Jun 20, 2014 5.277 5.302 5.225 5.267 15,519,067 -0.00(-0.05%)
Jun 19, 2014 5.320 5.330 5.228 5.270 13,337,896 +0.04(+0.81%)
Jun 18, 2014 5.188 5.235 5.154 5.227 9,915,218 +0.04(+0.69%)
Jun 17, 2014 5.186 5.220 5.175 5.192 13,696,259 +0.02(+0.45%)
Jun 16, 2014 5.182 5.198 5.144 5.168 17,564,440 +0.03(+0.59%)
Jun 13, 2014 5.140 5.149 5.103 5.138 10,557,470 +0.03(+0.54%)
Jun 12, 2014 5.149 5.182 5.055 5.110 36,758,228 -0.10(-1.95%)
Jun 11, 2014 5.132 5.238 5.126 5.212 33,723,836 +0.23(+4.70%)
Jun 10, 2014 5.050 5.056 4.946 4.978 17,519,338 +0.03(+0.56%)
Jun 06, 2014 4.922 4.964 4.913 4.951 9,914,694 +0.04(+0.72%)
Jun 05, 2014 4.895 4.929 4.886 4.915 9,344,631 +0.03(+0.64%)
Jun 04, 2014 4.914 4.914 4.858 4.884 13,693,930 -0.06(-1.27%)
Jun 03, 2014 4.940 4.950 4.912 4.947 10,933,762 -0.03(-0.57%)
Jun 02, 2014 4.919 4.997 4.910 4.975 20,076,080 +0.08(+1.63%)
May 30, 2014 4.817 4.901 4.806 4.895 37,677,060 +0.06(+1.34%)
May 29, 2014 4.767 4.835 4.765 4.831 28,096,424 -0.04(-0.80%)
May 28, 2014 5.001 5.014 4.844 4.870 36,019,628 -0.17(-3.33%)
May 27, 2014 5.064 5.092 5.009 5.037 8,780,030 +0.03(+0.51%)
May 23, 2014 4.996 5.011 5.011 5.011 46,499,376 -0.00(-0.09%)
May 22, 2014 5.045 5.059 5.013 5.016 9,638,629 -0.06(-1.14%)
May 21, 2014 5.114 5.120 5.066 5.074 12,769,626 +0.05(+0.91%)
May 20, 2014 4.978 5.060 4.978 5.029 16,341,925 +0.07(+1.40%)
May 19, 2014 4.929 4.983 4.895 4.959 22,422,512 -0.10(-2.07%)
May 16, 2014 5.107 5.108 4.995 5.064 22,447,316 -0.05(-1.04%)
May 15, 2014 5.222 5.228 5.079 5.117 23,502,052 -0.06(-1.21%)
May 14, 2014 5.187 5.206 5.136 5.180 11,371,304 +0.01(+0.22%)
May 13, 2014 5.168 5.193 5.156 5.168 13,990,681 +0.03(+0.63%)
May 12, 2014 5.124 5.147 5.068 5.136 14,681,238 +0.14(+2.82%)
May 09, 2014 4.937 5.011 4.918 4.995 14,899,793 +0.10(+2.08%)
May 08, 2014 4.889 4.926 4.860 4.893 17,421,864 +0.01(+0.21%)
May 07, 2014 4.898 4.899 4.803 4.883 26,794,284 -0.19(-3.73%)
May 06, 2014 5.034 5.099 5.005 5.072 13,156,140 +0.01(+0.13%)
May 05, 2014 5.058 5.070 5.012 5.066 7,585,428 -0.02(-0.47%)
May 02, 2014 5.103 5.133 5.078 5.089 12,071,757 +0.01(+0.28%)
May 01, 2014 5.100 5.115 5.063 5.075 7,411,303 -0.04(-0.73%)
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%)
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.