Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infosys Ltd ADR
(NY:
INFY
)
17.79
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2013
4.964
4.999
4.935
4.995
17,669,166
+0.01(+0.19%)
Jan 31, 2013
4.947
5.000
4.936
4.985
21,145,880
-0.01(-0.21%)
Jan 30, 2013
4.973
5.017
4.949
4.996
18,266,616
+0.04(+0.72%)
Jan 29, 2013
4.952
4.976
4.919
4.960
11,137,480
+0.02(+0.46%)
Jan 28, 2013
4.973
4.974
4.912
4.937
12,418,302
-0.04(-0.87%)
Jan 25, 2013
4.966
4.993
4.959
4.981
16,829,738
+0.00(+0.06%)
Jan 24, 2013
4.961
5.009
4.947
4.978
19,224,104
-0.04(-0.72%)
Jan 23, 2013
4.920
5.047
4.906
5.014
26,471,246
+0.10(+1.94%)
Jan 22, 2013
4.927
4.936
4.890
4.918
15,367,595
-0.02(-0.38%)
Jan 18, 2013
4.917
4.955
4.899
4.937
12,748,159
+0.01(+0.15%)
Jan 17, 2013
4.887
4.969
4.884
4.930
20,734,150
+0.08(+1.56%)
Jan 16, 2013
4.799
4.878
4.789
4.854
18,299,906
+0.03(+0.65%)
Jan 15, 2013
4.839
4.853
4.760
4.823
39,517,508
-0.09(-1.79%)
Jan 14, 2013
4.872
4.943
4.856
4.911
52,783,716
-0.03(-0.56%)
Jan 11, 2013
4.807
5.028
4.741
4.938
156,418,448
+0.78(+18.82%)
Jan 10, 2013
4.063
4.233
4.026
4.156
44,745,780
+0.12(+2.98%)
Jan 09, 2013
4.013
4.066
4.012
4.036
35,465,328
+0.02(+0.38%)
Jan 08, 2013
4.018
4.047
4.012
4.021
26,148,642
-0.07(-1.78%)
Jan 07, 2013
4.038
4.096
4.036
4.094
19,256,590
+0.06(+1.43%)
Jan 04, 2013
4.060
4.060
4.004
4.036
23,019,880
-0.07(-1.82%)
Jan 03, 2013
4.072
4.145
4.058
4.111
20,759,742
+0.06(+1.42%)
Jan 02, 2013
4.052
4.061
4.025
4.053
18,017,846
+0.06(+1.43%)
Dec 31, 2012
3.996
4.006
3.950
3.996
14,797,472
+0.04(+1.11%)
Dec 28, 2012
3.961
3.982
3.949
3.952
9,511,615
+0.01(+0.22%)
Dec 27, 2012
3.960
3.976
3.924
3.943
9,962,314
-0.04(-1.04%)
Dec 26, 2012
3.995
4.017
3.969
3.985
9,250,707
+0.02(+0.48%)
Dec 24, 2012
3.999
4.013
3.965
3.966
7,813,924
-0.07(-1.71%)
Dec 21, 2012
3.953
4.035
3.940
4.035
22,299,738
+0.02(+0.54%)
Dec 20, 2012
3.977
4.013
3.935
4.013
20,402,728
+0.00(+0.12%)
Dec 19, 2012
3.995
4.050
3.992
4.008
16,722,072
+0.03(+0.83%)
Dec 18, 2012
3.935
3.984
3.935
3.975
19,524,858
+0.05(+1.40%)
Dec 17, 2012
3.928
3.934
3.894
3.921
22,085,678
-0.02(-0.53%)
Dec 14, 2012
3.956
3.983
3.937
3.941
21,360,756
-0.01(-0.22%)
Dec 13, 2012
4.008
4.008
3.935
3.950
24,805,048
-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
.