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, 2014
5.859
5.910
5.834
5.866
9,221,712
+0.00(+0.00%)
Feb 27, 2014
5.840
5.867
5.814
5.866
5,808,465
+0.04(+0.77%)
Feb 26, 2014
5.822
5.850
5.798
5.822
9,805,397
+0.04(+0.72%)
Feb 25, 2014
5.807
5.824
5.761
5.780
7,543,130
-0.03(-0.48%)
Feb 24, 2014
5.787
5.831
5.769
5.807
9,513,886
+0.02(+0.39%)
Feb 21, 2014
5.787
5.826
5.753
5.785
9,033,928
-0.00(-0.05%)
Feb 20, 2014
5.698
5.789
5.682
5.787
12,679,322
+0.09(+1.54%)
Feb 19, 2014
5.734
5.780
5.689
5.700
9,795,305
+0.00(+0.08%)
Feb 18, 2014
5.672
5.724
5.648
5.695
11,084,893
+0.05(+0.96%)
Feb 14, 2014
5.568
5.641
5.641
5.641
33,589,500
+0.09(+1.58%)
Feb 13, 2014
5.466
5.570
5.465
5.553
6,790,457
-0.01(-0.10%)
Feb 12, 2014
5.574
5.593
5.531
5.559
8,772,104
-0.01(-0.21%)
Feb 11, 2014
5.509
5.579
5.460
5.571
14,368,479
+0.10(+1.81%)
Feb 10, 2014
5.449
5.516
5.436
5.472
9,222,921
-0.01(-0.26%)
Feb 07, 2014
5.459
5.498
5.458
5.486
6,924,576
+0.01(+0.26%)
Feb 06, 2014
5.399
5.483
5.399
5.472
6,915,482
+0.09(+1.75%)
Feb 05, 2014
5.410
5.427
5.307
5.377
17,331,424
-0.05(-0.96%)
Feb 04, 2014
5.430
5.452
5.378
5.430
24,255,200
+0.05(+0.95%)
Feb 03, 2014
5.530
5.570
5.375
5.378
15,742,819
-0.19(-3.48%)
Jan 31, 2014
5.571
5.585
5.541
5.572
15,200,301
-0.06(-1.15%)
Jan 30, 2014
5.615
5.643
5.585
5.637
18,160,932
+0.09(+1.56%)
Jan 29, 2014
5.582
5.597
5.534
5.551
11,253,240
+0.03(+0.52%)
Jan 28, 2014
5.579
5.579
5.513
5.522
16,782,630
-0.01(-0.26%)
Jan 27, 2014
5.643
5.774
5.532
5.536
31,497,232
-0.13(-2.23%)
Jan 24, 2014
5.740
5.766
5.663
5.663
14,330,466
-0.16(-2.73%)
Jan 23, 2014
5.825
5.855
5.787
5.822
15,010,761
-0.03(-0.47%)
Jan 22, 2014
5.795
5.865
5.775
5.849
18,385,448
+0.09(+1.59%)
Jan 21, 2014
5.768
5.843
5.709
5.758
25,925,226
+0.02(+0.41%)
Jan 17, 2014
5.758
5.734
5.734
5.734
72,595,040
-0.04(-0.69%)
Jan 16, 2014
5.763
5.779
5.747
5.774
22,427,458
+0.07(+1.18%)
Jan 15, 2014
5.760
5.797
5.697
5.707
17,172,916
-0.05(-0.89%)
Jan 14, 2014
5.717
5.766
5.664
5.758
13,527,028
+0.11(+1.89%)
Jan 13, 2014
5.707
5.755
5.649
5.651
18,869,726
-0.01(-0.15%)
Jan 10, 2014
5.501
5.681
5.470
5.660
48,852,604
+0.32(+5.97%)
Jan 09, 2014
5.315
5.422
5.281
5.341
20,048,092
+0.04(+0.70%)
Jan 08, 2014
5.279
5.304
5.255
5.304
12,631,311
-0.03(-0.59%)
Jan 07, 2014
5.309
5.364
5.294
5.336
8,148,870
-0.02(-0.39%)
Jan 06, 2014
5.412
5.414
5.343
5.356
6,334,026
-0.08(-1.47%)
Jan 03, 2014
5.436
5.477
5.412
5.436
11,066,780
+0.15(+2.92%)
Jan 02, 2014
5.351
5.351
5.271
5.282
4,785,169
-0.10(-1.89%)
Dec 31, 2013
5.394
5.384
5.384
5.384
15,196,853
+0.01(+0.11%)
Dec 30, 2013
5.403
5.412
5.367
5.378
9,707,505
-0.16(-2.94%)
Dec 27, 2013
5.517
5.549
5.503
5.541
10,157,250
+0.07(+1.32%)
Dec 26, 2013
5.444
5.474
5.444
5.469
8,826,674
+0.03(+0.59%)
Dec 24, 2013
5.389
5.446
5.379
5.436
5,515,829
+0.03(+0.47%)
Dec 23, 2013
5.353
5.416
5.350
5.411
13,816,153
-0.01(-0.21%)
Dec 20, 2013
5.428
5.433
5.399
5.422
13,234,960
+0.04(+0.80%)
Dec 19, 2013
5.358
5.395
5.328
5.379
8,787,147
+0.03(+0.62%)
Dec 18, 2013
5.310
5.353
5.232
5.346
6,973,816
+0.03(+0.59%)
Dec 17, 2013
5.297
5.365
5.275
5.315
6,548,596
+0.02(+0.38%)
Dec 16, 2013
5.294
5.343
5.260
5.295
19,282,194
+0.12(+2.37%)
Dec 13, 2013
5.138
5.197
5.130
5.172
5,808,664
+0.05(+0.91%)
Dec 12, 2013
5.149
5.179
5.104
5.125
6,692,355
-0.04(-0.76%)
Dec 11, 2013
5.237
5.280
5.161
5.164
6,877,869
-0.07(-1.42%)
Dec 10, 2013
5.239
5.268
5.201
5.239
5,625,957
-0.01(-0.22%)
Dec 09, 2013
5.233
5.260
5.220
5.250
9,117,702
-0.03(-0.52%)
Dec 06, 2013
5.204
5.308
5.198
5.278
14,473,289
+0.15(+2.99%)
Dec 05, 2013
5.161
5.182
5.103
5.124
6,918,752
-0.05(-0.92%)
Dec 04, 2013
5.062
5.178
5.087
5.172
11,434,664
+0.11(+2.18%)
Dec 03, 2013
5.113
5.115
5.050
5.062
7,897,412
-0.03(-0.65%)
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
.