Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2014 6.161 6.111 6.111 6.111 14,154,265 -0.00(-0.03%)
Dec 30, 2014 6.218 6.237 6.099 6.113 7,365,427 -0.06(-1.01%)
Dec 29, 2014 6.183 6.220 6.173 6.175 4,305,035 -0.00(-0.03%)
Dec 26, 2014 6.255 6.255 6.177 6.177 3,255,558 +0.01(+0.19%)
Dec 24, 2014 6.107 6.165 6.165 6.165 11,953,955 -0.06(-0.97%)
Dec 23, 2014 6.152 6.233 6.150 6.226 11,160,427 -0.01(-0.16%)
Dec 22, 2014 6.204 6.253 6.177 6.235 12,500,568 -0.01(-0.09%)
Dec 19, 2014 6.321 6.336 6.235 6.241 18,351,736 -0.08(-1.29%)
Dec 18, 2014 6.165 6.332 6.165 6.323 24,163,638 +0.23(+3.83%)
Dec 17, 2014 5.998 6.099 5.969 6.090 24,675,898 +0.07(+1.13%)
Dec 16, 2014 5.926 6.095 5.907 6.022 24,049,086 +0.02(+0.39%)
Dec 15, 2014 6.018 6.060 5.961 5.998 18,183,324 -0.08(-1.25%)
Dec 12, 2014 6.088 6.161 6.070 6.074 17,677,052 -0.07(-1.20%)
Dec 11, 2014 6.016 6.185 5.994 6.148 21,301,268 +0.05(+0.80%)
Dec 10, 2014 6.229 6.251 6.097 6.099 12,994,211 -0.15(-2.39%)
Dec 09, 2014 6.239 6.303 6.167 6.249 20,893,438 -0.03(-0.43%)
Dec 08, 2014 6.270 6.325 6.214 6.276 29,703,838 -0.26(-4.02%)
Dec 05, 2014 6.572 6.583 6.505 6.539 55,764,528 -0.10(-1.56%)
Dec 04, 2014 6.670 6.687 6.623 6.643 10,690,347 -0.13(-1.92%)
Dec 03, 2014 6.712 6.777 6.652 6.773 8,766,862 +0.06(+0.91%)
Dec 02, 2014 6.674 6.725 6.624 6.712 9,382,022 -0.07(-1.05%)
Dec 01, 2014 6.769 6.834 6.756 6.783 11,147,253 +0.00(+0.00%)
Nov 28, 2014 6.770 6.823 6.731 6.783 8,503,761 -0.00(-0.04%)
Nov 26, 2014 6.717 6.786 6.786 6.786 43,079,540 +0.10(+1.48%)
Nov 25, 2014 6.697 6.728 6.655 6.687 13,498,785 -0.08(-1.16%)
Nov 24, 2014 6.664 6.795 6.640 6.766 20,410,394 +0.18(+2.67%)
Nov 21, 2014 6.526 6.596 6.501 6.590 10,075,310 +0.16(+2.41%)
Nov 20, 2014 6.587 6.619 6.391 6.434 31,177,160 -0.09(-1.44%)
Nov 19, 2014 6.550 6.559 6.506 6.529 16,176,954 -0.01(-0.16%)
Nov 18, 2014 6.618 6.654 6.494 6.539 16,221,033 -0.06(-0.97%)
Nov 17, 2014 6.604 6.691 6.599 6.603 9,268,485 +0.01(+0.22%)
Nov 14, 2014 6.589 6.595 6.548 6.589 7,136,253 -0.01(-0.18%)
Nov 13, 2014 6.606 6.631 6.576 6.600 7,671,999 +0.08(+1.21%)
Nov 12, 2014 6.517 6.569 6.505 6.522 13,210,242 -0.00(-0.06%)
Nov 11, 2014 6.569 6.591 6.511 6.526 9,183,294 -0.06(-0.84%)
Nov 10, 2014 6.591 6.628 6.565 6.581 9,293,917 -0.02(-0.35%)
Nov 07, 2014 6.567 6.631 6.567 6.604 13,482,012 +0.04(+0.62%)
Nov 06, 2014 6.554 6.592 6.537 6.564 7,340,686 +0.01(+0.13%)
Nov 05, 2014 6.575 6.617 6.494 6.555 11,332,287 +0.04(+0.69%)
Nov 04, 2014 6.509 6.536 6.479 6.510 7,591,770 +0.00(+0.04%)
Nov 03, 2014 6.478 6.532 6.471 6.507 10,450,011 +0.01(+0.21%)
Oct 31, 2014 6.432 6.498 6.410 6.494 17,762,218 +0.16(+2.48%)
Oct 30, 2014 6.236 6.355 6.224 6.336 14,626,163 +0.12(+1.94%)
Oct 29, 2014 6.158 6.230 6.149 6.216 14,197,653 +0.12(+2.02%)
Oct 28, 2014 6.041 6.097 6.032 6.093 17,102,506 +0.08(+1.26%)
Oct 27, 2014 6.019 6.039 6.039 6.017 18,267,950 -0.02(-0.37%)
Oct 24, 2014 5.992 6.087 5.969 6.039 14,722,783 +0.07(+1.12%)
Oct 23, 2014 6.039 6.065 5.970 5.972 11,843,105 -0.02(-0.37%)
Oct 22, 2014 6.025 6.070 5.983 5.994 8,963,304 -0.06(-1.03%)
Oct 21, 2014 6.034 6.076 5.983 6.057 23,154,820 +0.01(+0.19%)
Oct 20, 2014 5.979 6.065 5.972 6.045 22,565,608 +0.02(+0.34%)
Oct 17, 2014 6.121 6.178 5.998 6.025 34,379,884 -0.08(-1.38%)
Oct 16, 2014 6.055 6.142 5.988 6.109 22,907,402 -0.12(-1.96%)
Oct 15, 2014 6.201 6.308 6.152 6.231 34,094,472 -0.03(-0.50%)
Oct 14, 2014 6.138 6.361 6.138 6.262 28,505,066 +0.11(+1.76%)
Oct 13, 2014 6.172 6.284 6.144 6.154 34,240,660 +0.10(+1.64%)
Oct 10, 2014 6.014 6.126 5.961 6.055 60,313,476 +0.33(+5.74%)
Oct 09, 2014 5.771 5.795 5.697 5.726 25,774,498 -0.09(-1.59%)
Oct 08, 2014 5.807 5.832 5.693 5.819 23,816,760 +0.01(+0.20%)
Oct 07, 2014 5.961 6.019 5.792 5.807 42,238,364 -0.07(-1.21%)
Oct 06, 2014 5.824 5.892 5.808 5.878 11,699,088 +0.09(+1.55%)
Oct 03, 2014 5.778 5.805 5.762 5.789 14,123,956 +0.04(+0.74%)
Oct 02, 2014 5.778 5.789 5.725 5.746 14,884,175 -0.05(-0.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.