Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2013 5.048 5.102 5.036 5.086 20,725,362 -0.01(-0.21%)
Jan 30, 2013 5.074 5.119 5.050 5.097 17,903,356 +0.04(+0.72%)
Jan 29, 2013 5.053 5.077 5.019 5.060 10,915,994 +0.02(+0.46%)
Jan 28, 2013 5.074 5.075 5.011 5.037 12,171,345 -0.04(-0.87%)
Jan 25, 2013 5.067 5.095 5.059 5.082 16,495,052 +0.00(+0.06%)
Jan 24, 2013 5.061 5.111 5.047 5.079 18,841,802 -0.04(-0.72%)
Jan 23, 2013 5.020 5.149 5.005 5.115 25,944,824 +0.10(+1.94%)
Jan 22, 2013 5.027 5.036 4.989 5.018 15,061,987 -0.02(-0.38%)
Jan 18, 2013 5.017 5.056 4.999 5.037 12,494,643 +0.01(+0.15%)
Jan 17, 2013 4.986 5.070 4.983 5.030 20,321,820 +0.08(+1.56%)
Jan 16, 2013 4.896 4.976 4.886 4.952 17,935,984 +0.03(+0.65%)
Jan 15, 2013 4.937 4.951 4.856 4.921 38,731,640 -0.09(-1.79%)
Jan 14, 2013 4.971 5.043 4.954 5.010 51,734,032 -0.03(-0.56%)
Jan 11, 2013 4.904 5.130 4.838 5.038 153,307,824 +0.80(+18.82%)
Jan 10, 2013 4.146 4.318 4.107 4.240 43,855,944 +0.12(+2.98%)
Jan 09, 2013 4.095 4.149 4.094 4.118 34,760,044 +0.02(+0.38%)
Jan 08, 2013 4.099 4.129 4.094 4.102 25,628,636 -0.07(-1.78%)
Jan 07, 2013 4.120 4.180 4.118 4.177 18,873,644 +0.06(+1.43%)
Jan 04, 2013 4.143 4.143 4.085 4.118 22,562,094 -0.08(-1.82%)
Jan 03, 2013 4.154 4.229 4.140 4.194 20,346,902 +0.06(+1.42%)
Jan 02, 2013 4.134 4.144 4.106 4.135 17,659,534 +0.06(+1.43%)
Dec 31, 2012 4.077 4.087 4.030 4.077 14,503,201 +0.04(+1.11%)
Dec 28, 2012 4.042 4.063 4.029 4.032 9,322,462 +0.01(+0.22%)
Dec 27, 2012 4.041 4.057 4.004 4.023 9,764,198 -0.04(-1.04%)
Dec 26, 2012 4.076 4.098 4.049 4.066 9,066,742 +0.02(+0.48%)
Dec 24, 2012 4.080 4.095 4.045 4.046 7,658,532 -0.07(-1.71%)
Dec 21, 2012 4.033 4.117 4.020 4.117 21,856,274 +0.02(+0.54%)
Dec 20, 2012 4.058 4.095 4.015 4.095 19,996,988 +0.00(+0.12%)
Dec 19, 2012 4.076 4.132 4.073 4.090 16,389,528 +0.03(+0.83%)
Dec 18, 2012 4.015 4.065 4.015 4.056 19,136,576 +0.06(+1.40%)
Dec 17, 2012 4.008 4.014 3.973 4.000 21,646,470 -0.02(-0.53%)
Dec 14, 2012 4.037 4.064 4.016 4.021 20,935,964 -0.01(-0.22%)
Dec 13, 2012 4.089 4.089 4.015 4.030 24,311,760 -0.10(-2.41%)
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.