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 (%)
Apr 30, 2013 3.896 3.960 3.888 3.947 18,435,626 +0.09(+2.28%)
Apr 29, 2013 3.858 3.897 3.845 3.859 22,750,732 +0.07(+1.77%)
Apr 26, 2013 3.841 3.864 3.776 3.792 31,166,950 -0.07(-1.86%)
Apr 25, 2013 3.855 3.883 3.845 3.864 17,804,970 +0.01(+0.15%)
Apr 24, 2013 3.891 3.901 3.837 3.858 27,330,174 -0.03(-0.90%)
Apr 23, 2013 3.921 3.945 3.874 3.893 26,238,764 -0.01(-0.34%)
Apr 22, 2013 3.889 3.918 3.864 3.906 26,121,698 -0.04(-1.03%)
Apr 19, 2013 3.928 3.954 3.887 3.947 33,515,294 +0.04(+1.14%)
Apr 18, 2013 4.008 4.023 3.886 3.903 30,791,292 -0.06(-1.48%)
Apr 17, 2013 4.026 4.036 3.927 3.961 36,871,928 -0.08(-2.03%)
Apr 16, 2013 3.991 4.053 3.982 4.043 28,741,884 +0.10(+2.52%)
Apr 15, 2013 4.030 4.042 3.927 3.944 62,456,412 -0.13(-3.23%)
Apr 12, 2013 4.177 4.280 4.054 4.076 195,119,344 -1.06(-20.68%)
Apr 11, 2013 5.059 5.156 5.028 5.138 38,098,352 +0.13(+2.53%)
Apr 10, 2013 4.870 5.050 4.870 5.012 28,427,170 +0.14(+2.95%)
Apr 09, 2013 4.821 4.925 4.800 4.868 16,202,424 -0.03(-0.62%)
Apr 08, 2013 4.882 4.908 4.860 4.898 11,300,368 -0.02(-0.44%)
Apr 05, 2013 4.888 4.929 4.839 4.920 10,006,264 -0.05(-0.99%)
Apr 04, 2013 4.974 4.988 4.935 4.969 15,704,708 -0.10(-2.03%)
Apr 03, 2013 5.121 5.151 5.053 5.072 15,260,713 -0.05(-1.05%)
Apr 02, 2013 5.128 5.187 5.101 5.126 15,340,301 +0.09(+1.73%)
Apr 01, 2013 5.098 5.102 5.026 5.039 11,764,117 -0.06(-1.15%)
Mar 28, 2013 5.004 5.104 4.984 5.098 20,640,414 +0.11(+2.24%)
Mar 27, 2013 4.960 4.996 4.936 4.986 9,290,977 +0.01(+0.19%)
Mar 26, 2013 4.972 5.004 4.969 4.977 13,642,927 +0.03(+0.65%)
Mar 25, 2013 4.972 4.982 4.918 4.945 15,509,174 -0.01(-0.15%)
Mar 22, 2013 4.954 4.985 4.918 4.952 14,661,180 +0.02(+0.31%)
Mar 21, 2013 5.011 5.019 4.928 4.937 13,252,802 -0.12(-2.28%)
Mar 20, 2013 4.984 5.062 4.984 5.052 16,554,225 +0.09(+1.71%)
Mar 19, 2013 5.008 5.021 4.947 4.967 13,192,344 -0.07(-1.30%)
Mar 18, 2013 4.996 5.067 4.982 5.033 13,678,290 -0.03(-0.69%)
Mar 15, 2013 5.077 5.152 5.064 5.068 22,304,772 +0.03(+0.62%)
Mar 14, 2013 5.013 5.048 5.006 5.036 11,332,781 +0.03(+0.60%)
Mar 13, 2013 5.001 5.027 4.964 5.006 13,139,755 +0.02(+0.34%)
Mar 12, 2013 5.066 5.083 4.967 4.989 21,931,492 -0.15(-2.93%)
Mar 11, 2013 5.136 5.152 5.094 5.139 13,871,254 -0.07(-1.29%)
Mar 08, 2013 5.162 5.221 5.162 5.207 17,532,102 +0.03(+0.68%)
Mar 07, 2013 5.212 5.219 5.172 5.172 18,123,640 -0.01(-0.13%)
Mar 06, 2013 5.149 5.201 5.149 5.178 15,996,326 +0.06(+1.13%)
Mar 05, 2013 5.083 5.130 5.068 5.121 19,632,366 +0.05(+1.06%)
Mar 04, 2013 5.045 5.070 5.025 5.067 20,165,814 -0.04(-0.72%)
Mar 01, 2013 5.056 5.119 5.014 5.104 25,727,036 +0.00(+0.07%)
Feb 28, 2013 5.132 5.152 5.100 5.100 16,912,888 -0.06(-1.14%)
Feb 27, 2013 5.113 5.193 5.109 5.158 23,926,850 +0.01(+0.13%)
Feb 26, 2013 5.182 5.201 5.134 5.152 15,747,124 -0.01(-0.18%)
Feb 25, 2013 5.138 5.268 5.136 5.161 42,421,452 +0.10(+2.06%)
Feb 22, 2013 4.973 5.100 4.956 5.057 34,399,604 +0.22(+4.51%)
Feb 21, 2013 4.879 4.900 4.831 4.839 13,471,717 -0.07(-1.41%)
Feb 20, 2013 4.919 4.963 4.891 4.908 14,402,990 -0.03(-0.67%)
Feb 19, 2013 4.922 4.969 4.917 4.941 14,576,738 +0.08(+1.65%)
Feb 15, 2013 4.887 4.892 4.843 4.860 11,569,208 -0.02(-0.45%)
Feb 14, 2013 4.977 4.982 4.863 4.882 13,226,312 -0.05(-1.05%)
Feb 13, 2013 4.907 4.959 4.896 4.934 14,368,494 +0.06(+1.22%)
Feb 12, 2013 4.854 4.886 4.804 4.875 15,405,623 +0.04(+0.84%)
Feb 11, 2013 4.935 4.936 4.824 4.834 24,499,406 -0.12(-2.42%)
Feb 08, 2013 4.940 4.997 4.940 4.954 11,703,924 +0.02(+0.36%)
Feb 07, 2013 4.961 4.961 4.910 4.936 22,542,616 -0.07(-1.30%)
Feb 06, 2013 4.949 5.010 4.944 5.001 23,321,682 +0.09(+1.89%)
Feb 04, 2013 4.933 4.960 4.908 4.909 22,626,348 -0.09(-1.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.