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
)
16.73
-0.12 (-0.71%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 4, 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 (%)
May 29, 2015
6.175
6.198
6.151
6.194
16,027,147
+0.06(+1.05%)
May 28, 2015
6.089
6.137
6.085
6.130
8,724,240
+0.05(+0.90%)
May 27, 2015
6.047
6.086
6.021
6.076
12,079,317
-0.01(-0.19%)
May 26, 2015
6.097
6.105
6.049
6.088
8,723,438
-0.10(-1.60%)
May 22, 2015
6.206
6.187
6.187
6.187
18,455,900
-0.00(-0.03%)
May 21, 2015
6.227
6.227
6.178
6.189
10,580,624
-0.03(-0.56%)
May 20, 2015
6.229
6.257
6.204
6.224
11,882,734
+0.06(+1.01%)
May 19, 2015
6.181
6.206
6.144
6.161
9,867,573
+0.06(+0.92%)
May 18, 2015
6.074
6.144
6.039
6.105
13,679,226
+0.07(+1.09%)
May 15, 2015
6.002
6.051
5.961
6.039
15,567,200
+0.07(+1.21%)
May 14, 2015
5.981
5.994
5.953
5.967
8,466,006
-0.01(-0.16%)
May 13, 2015
5.998
6.047
5.965
5.977
9,331,141
+0.01(+0.23%)
May 12, 2015
5.953
6.003
5.948
5.963
19,256,672
-0.12(-1.98%)
May 11, 2015
6.140
6.156
6.070
6.084
15,197,125
+0.02(+0.26%)
May 08, 2015
6.051
6.074
6.023
6.068
12,922,304
+0.08(+1.30%)
May 07, 2015
6.031
6.049
5.955
5.990
19,372,710
+0.04(+0.65%)
May 06, 2015
6.000
6.010
5.930
5.951
15,122,251
-0.12(-1.92%)
May 05, 2015
6.056
6.093
6.045
6.068
12,183,198
-0.06(-1.01%)
May 04, 2015
6.171
6.220
6.130
6.130
14,753,385
+0.07(+1.12%)
May 01, 2015
6.031
6.075
6.023
6.062
8,786,216
+0.04(+0.68%)
Apr 30, 2015
6.020
6.039
6.000
6.021
18,278,374
-0.03(-0.55%)
Apr 29, 2015
6.041
6.091
6.036
6.054
19,341,620
-0.03(-0.42%)
Apr 28, 2015
6.080
6.136
6.023
6.080
28,212,332
-0.01(-0.10%)
Apr 27, 2015
6.134
6.196
6.021
6.086
32,304,630
-0.10(-1.57%)
Apr 24, 2015
6.311
6.422
6.113
6.183
79,702,304
-0.61(-9.01%)
Apr 23, 2015
6.717
6.838
6.610
6.795
28,301,154
+0.08(+1.16%)
Apr 22, 2015
6.675
6.748
6.645
6.717
26,715,836
+0.00(+0.03%)
Apr 21, 2015
6.680
6.756
6.680
6.715
24,087,362
+0.01(+0.09%)
Apr 20, 2015
6.702
6.734
6.664
6.710
25,132,286
-0.11(-1.65%)
Apr 17, 2015
6.818
6.839
6.737
6.822
12,297,972
-0.04(-0.59%)
Apr 16, 2015
6.877
6.908
6.831
6.863
13,533,975
-0.16(-2.32%)
Apr 15, 2015
6.949
7.034
6.904
7.026
11,748,565
+0.01(+0.08%)
Apr 14, 2015
7.042
7.075
7.017
7.021
8,169,683
-0.02(-0.28%)
Apr 13, 2015
7.017
7.083
6.997
7.040
9,448,117
-0.02(-0.25%)
Apr 10, 2015
7.028
7.059
6.995
7.057
8,426,539
+0.06(+0.81%)
Apr 09, 2015
6.951
7.009
6.935
7.001
12,054,369
+0.05(+0.67%)
Apr 08, 2015
6.917
6.968
6.884
6.954
9,471,531
+0.14(+2.02%)
Apr 07, 2015
6.719
6.835
6.711
6.816
24,697,570
+0.10(+1.51%)
Apr 06, 2015
6.750
6.767
6.708
6.715
9,024,787
-0.02(-0.26%)
Apr 02, 2015
6.735
6.733
6.733
6.733
12,955,967
+0.00(+0.00%)
Apr 01, 2015
6.770
6.803
6.717
6.733
17,126,336
-0.09(-1.25%)
Mar 31, 2015
6.916
6.921
6.818
6.818
14,685,230
-0.14(-1.96%)
Mar 30, 2015
6.952
6.993
6.925
6.954
10,262,616
+0.05(+0.79%)
Mar 27, 2015
6.859
6.933
6.797
6.900
18,980,054
+0.11(+1.57%)
Mar 26, 2015
6.758
6.841
6.682
6.793
27,952,502
-0.01(-0.20%)
Mar 25, 2015
6.954
6.970
6.801
6.807
12,813,761
-0.14(-1.96%)
Mar 24, 2015
6.972
6.999
6.943
6.943
13,560,286
-0.05(-0.75%)
Mar 23, 2015
6.941
7.028
6.925
6.995
9,901,293
-0.02(-0.33%)
Mar 20, 2015
7.067
7.124
7.019
7.019
10,750,191
+0.03(+0.36%)
Mar 19, 2015
6.982
7.065
6.972
6.993
10,993,736
-0.04(-0.61%)
Mar 18, 2015
6.881
7.055
6.881
7.036
11,251,698
+0.10(+1.43%)
Mar 17, 2015
6.939
6.960
6.888
6.937
9,120,436
-0.08(-1.19%)
Mar 16, 2015
6.951
7.032
6.908
7.021
10,103,550
+0.18(+2.58%)
Mar 13, 2015
6.834
6.861
6.813
6.844
7,569,563
-0.00(-0.06%)
Mar 12, 2015
6.781
6.890
6.778
6.848
10,280,788
+0.12(+1.73%)
Mar 11, 2015
6.731
6.797
6.686
6.731
10,041,693
-0.01(-0.17%)
Mar 10, 2015
6.750
6.760
6.700
6.743
16,924,870
-0.03(-0.40%)
Mar 09, 2015
6.754
6.842
6.735
6.770
17,193,498
-0.08(-1.16%)
Mar 06, 2015
6.875
6.902
6.818
6.849
16,584,358
-0.05(-0.70%)
Mar 05, 2015
6.997
7.015
6.873
6.898
20,174,440
-0.12(-1.74%)
Mar 04, 2015
7.089
7.137
7.007
7.021
11,697,712
-0.15(-2.06%)
Mar 03, 2015
7.166
7.209
7.155
7.168
12,598,075
+0.05(+0.76%)
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
.