Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.36 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2013 4.744 4.831 4.730 4.796 17,918,744 -0.00(-0.04%)
Jul 30, 2013 4.795 4.822 4.783 4.798 13,185,771 -0.01(-0.18%)
Jul 29, 2013 4.762 4.820 4.750 4.807 13,218,202 -0.01(-0.12%)
Jul 26, 2013 4.779 4.813 4.778 4.813 10,532,979 -0.01(-0.20%)
Jul 25, 2013 4.794 4.858 4.763 4.822 22,486,150 +0.04(+0.79%)
Jul 24, 2013 4.766 4.791 4.741 4.785 16,290,827 +0.08(+1.75%)
Jul 23, 2013 4.706 4.737 4.698 4.702 15,955,435 -0.03(-0.63%)
Jul 22, 2013 4.627 4.759 4.626 4.732 25,950,164 +0.12(+2.68%)
Jul 19, 2013 4.576 4.632 4.576 4.609 13,648,933 +0.01(+0.29%)
Jul 18, 2013 4.557 4.620 4.553 4.595 16,008,003 +0.08(+1.71%)
Jul 17, 2013 4.481 4.537 4.480 4.518 8,651,294 +0.04(+0.82%)
Jul 16, 2013 4.456 4.510 4.417 4.481 12,183,695 +0.01(+0.26%)
Jul 15, 2013 4.425 4.483 4.380 4.470 16,194,806 +0.01(+0.28%)
Jul 12, 2013 4.588 4.625 4.421 4.457 59,417,612 +0.21(+4.84%)
Jul 11, 2013 4.120 4.264 4.103 4.252 31,326,318 +0.14(+3.43%)
Jul 10, 2013 4.069 4.120 4.057 4.111 24,388,282 +0.05(+1.12%)
Jul 09, 2013 3.973 4.073 3.969 4.065 20,789,868 +0.05(+1.35%)
Jul 08, 2013 3.956 4.017 3.953 4.011 15,165,539 +0.04(+1.02%)
Jul 05, 2013 3.935 3.987 3.934 3.971 13,291,032 +0.06(+1.46%)
Jul 03, 2013 3.872 3.935 3.862 3.914 10,199,700 +0.00(+0.07%)
Jul 02, 2013 3.921 3.983 3.901 3.911 12,529,414 -0.05(-1.27%)
Jul 01, 2013 3.953 4.023 3.930 3.961 20,515,092 -0.02(-0.39%)
Jun 28, 2013 3.945 4.026 3.930 3.977 19,648,866 -0.02(-0.48%)
Jun 27, 2013 3.974 4.015 3.923 3.996 14,259,692 +0.11(+2.81%)
Jun 26, 2013 3.869 3.931 3.869 3.887 19,392,632 -0.00(-0.02%)
Jun 25, 2013 3.839 3.896 3.836 3.888 17,652,556 +0.10(+2.70%)
Jun 24, 2013 3.819 3.819 3.756 3.785 21,402,554 -0.09(-2.32%)
Jun 21, 2013 3.912 3.921 3.853 3.875 15,740,188 +0.03(+0.85%)
Jun 20, 2013 3.881 3.913 3.815 3.842 18,274,148 -0.11(-2.78%)
Jun 19, 2013 4.011 4.037 3.952 3.952 10,955,496 -0.06(-1.54%)
Jun 18, 2013 4.037 4.054 4.005 4.014 15,810,729 -0.06(-1.59%)
Jun 17, 2013 4.046 4.103 4.045 4.079 21,534,674 +0.02(+0.48%)
Jun 14, 2013 4.029 4.093 4.021 4.060 23,917,422 +0.04(+0.91%)
Jun 13, 2013 3.986 4.036 3.973 4.023 15,531,634 -0.01(-0.26%)
Jun 12, 2013 4.082 4.082 4.006 4.033 16,497,331 -0.08(-1.95%)
Jun 11, 2013 4.089 4.132 4.065 4.114 15,542,002 -0.05(-1.23%)
Jun 10, 2013 4.164 4.187 4.142 4.165 16,196,763 +0.01(+0.19%)
Jun 07, 2013 4.145 4.190 4.115 4.157 14,764,951 +0.03(+0.80%)
Jun 06, 2013 4.107 4.136 4.090 4.124 9,301,156 +0.01(+0.16%)
Jun 05, 2013 4.168 4.178 4.096 4.117 13,084,280 -0.10(-2.36%)
Jun 04, 2013 4.228 4.256 4.200 4.217 13,564,337 +0.02(+0.58%)
Jun 03, 2013 4.248 4.304 4.166 4.193 35,681,140 +0.16(+4.02%)
May 31, 2013 4.113 4.120 4.031 4.031 19,646,006 +0.00(+0.07%)
May 30, 2013 4.004 4.092 4.004 4.028 10,476,112 +0.03(+0.65%)
May 29, 2013 3.990 4.025 3.964 4.002 15,159,852 -0.10(-2.47%)
May 28, 2013 4.092 4.129 4.072 4.103 14,572,452 +0.07(+1.67%)
May 24, 2013 4.067 4.072 4.019 4.035 9,344,826 -0.06(-1.55%)
May 23, 2013 4.118 4.121 4.057 4.099 15,562,274 -0.06(-1.39%)
May 22, 2013 4.174 4.200 4.134 4.157 21,091,462 -0.05(-1.10%)
May 21, 2013 4.200 4.245 4.173 4.203 19,026,598 +0.04(+0.97%)
May 20, 2013 4.176 4.180 4.127 4.163 13,584,432 -0.02(-0.55%)
May 17, 2013 4.151 4.200 4.125 4.186 13,305,295 +0.06(+1.50%)
May 16, 2013 4.090 4.160 4.090 4.124 12,025,968 +0.02(+0.59%)
May 15, 2013 4.155 4.171 4.087 4.100 15,024,158 -0.03(-0.77%)
May 13, 2013 4.132 4.164 4.098 4.132 13,207,596 -0.01(-0.16%)
May 10, 2013 4.181 4.190 4.110 4.139 18,324,542 -0.04(-0.92%)
May 09, 2013 4.204 4.210 4.168 4.177 11,054,833 -0.05(-1.26%)
May 08, 2013 4.220 4.238 4.173 4.230 19,378,948 -0.01(-0.30%)
May 07, 2013 4.171 4.258 4.158 4.243 27,693,554 +0.07(+1.74%)
May 06, 2013 4.177 4.198 4.150 4.171 11,379,525 -0.02(-0.44%)
May 03, 2013 4.142 4.195 4.110 4.189 20,658,886 +0.08(+1.93%)
May 02, 2013 4.064 4.119 4.061 4.110 30,467,942 +0.10(+2.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.