Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Infosys Ltd ADR (NY: INFY )

17.66 -0.15 (-0.87%)
Streaming Delayed Price Updated: 1:06 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.026 6.026 6.026 0 +0.04(+0.61%)
Dec 29, 2016 5.981 6.018 5.961 5.989 4,161,464 +0.00(+0.07%)
Dec 28, 2016 6.022 6.026 5.977 5.985 6,545,963 -0.03(-0.54%)
Dec 27, 2016 6.009 6.042 6.005 6.018 2,824,086 +0.02(+0.41%)
Dec 23, 2016 5.993 5.993 5.993 0 -0.02(-0.34%)
Dec 22, 2016 5.981 6.034 5.924 6.014 7,163,483 -0.07(-1.14%)
Dec 21, 2016 6.054 6.083 6.030 6.083 6,093,442 +0.02(+0.27%)
Dec 20, 2016 6.057 6.074 6.038 6.066 7,887,028 +0.02(+0.40%)
Dec 19, 2016 6.062 6.083 6.030 6.042 5,053,269 -0.01(-0.20%)
Dec 16, 2016 6.091 6.125 6.014 6.054 12,510,881 +0.01(+0.13%)
Dec 15, 2016 6.030 6.097 6.022 6.046 7,734,780 +0.02(+0.27%)
Dec 14, 2016 6.083 6.099 6.018 6.030 7,634,357 -0.05(-0.87%)
Dec 13, 2016 6.001 6.111 6.001 6.083 10,404,602 +0.11(+1.84%)
Dec 12, 2016 5.965 5.985 5.908 5.973 6,254,874 -0.02(-0.27%)
Dec 09, 2016 6.030 6.054 5.981 5.989 13,744,862 -0.02(-0.27%)
Dec 08, 2016 6.046 6.058 5.977 6.005 9,806,207 -0.00(-0.07%)
Dec 07, 2016 5.904 6.034 5.896 6.009 12,247,570 +0.13(+2.21%)
Dec 06, 2016 5.888 5.888 5.833 5.879 7,354,626 +0.05(+0.91%)
Dec 05, 2016 5.835 5.904 5.825 5.827 10,994,658 +0.01(+0.21%)
Dec 02, 2016 5.794 5.839 5.753 5.814 9,115,718 +0.00(+0.00%)
Dec 01, 2016 5.920 5.924 5.802 5.814 15,430,136 -0.07(-1.17%)
Nov 30, 2016 5.928 5.979 5.879 5.883 14,225,334 -0.01(-0.14%)
Nov 29, 2016 5.912 5.920 5.863 5.892 7,917,511 -0.02(-0.41%)
Nov 28, 2016 6.014 6.014 5.908 5.916 17,135,146 +0.01(+0.21%)
Nov 25, 2016 5.924 5.969 5.879 5.904 9,482,117 +0.16(+2.83%)
Nov 23, 2016 5.741 5.741 5.741 0 +0.03(+0.50%)
Nov 22, 2016 5.656 5.741 5.632 5.713 18,504,470 +0.02(+0.43%)
Nov 21, 2016 5.644 5.693 5.583 5.688 14,177,478 +0.04(+0.79%)
Nov 18, 2016 5.705 5.770 5.634 5.644 24,398,168 -0.09(-1.49%)
Nov 17, 2016 5.737 5.766 5.705 5.729 12,724,161 -0.00(-0.07%)
Nov 16, 2016 5.753 5.762 5.701 5.733 17,062,480 +0.04(+0.79%)
Nov 15, 2016 5.827 5.827 5.680 5.688 28,969,374 -0.02(-0.43%)
Nov 14, 2016 5.827 5.827 5.652 5.713 29,916,440 -0.18(-3.10%)
Nov 11, 2016 5.782 5.908 5.766 5.896 19,404,762 +0.03(+0.48%)
Nov 10, 2016 5.888 5.900 5.806 5.867 23,830,184 -0.04(-0.69%)
Nov 09, 2016 6.062 6.062 5.843 5.908 42,063,456 -0.25(-4.09%)
Nov 08, 2016 6.184 6.200 6.135 6.160 10,578,049 -0.03(-0.52%)
Nov 07, 2016 6.204 6.233 6.164 6.192 10,777,498 +0.08(+1.33%)
Nov 04, 2016 6.079 6.160 6.064 6.111 13,767,657 +0.03(+0.53%)
Nov 03, 2016 6.111 6.123 6.066 6.079 9,120,106 -0.08(-1.32%)
Nov 02, 2016 6.172 6.182 6.103 6.160 5,764,907 -0.04(-0.66%)
Nov 01, 2016 6.172 6.213 6.152 6.200 8,792,533 +0.00(+0.00%)
Oct 31, 2016 6.221 6.249 6.172 6.200 10,233,283 -0.01(-0.20%)
Oct 28, 2016 6.245 6.290 6.190 6.213 12,308,756 -0.03(-0.46%)
Oct 27, 2016 6.343 6.343 6.237 6.241 6,435,793 -0.11(-1.66%)
Oct 26, 2016 6.363 6.375 6.326 6.347 9,693,742 -0.03(-0.45%)
Oct 25, 2016 6.408 6.414 6.343 6.375 10,018,430 -0.12(-1.88%)
Oct 24, 2016 6.456 6.530 6.436 6.497 11,457,949 +0.05(+0.76%)
Oct 21, 2016 6.444 6.497 6.412 6.448 8,217,536 +0.05(+0.83%)
Oct 20, 2016 6.428 6.428 6.330 6.395 9,991,042 -0.04(-0.63%)
Oct 19, 2016 6.460 6.505 6.436 6.436 8,551,796 +0.04(+0.61%)
Oct 18, 2016 6.426 6.426 6.377 6.397 9,995,229 +0.08(+1.34%)
Oct 17, 2016 6.309 6.365 6.293 6.313 17,369,624 +0.02(+0.26%)
Oct 14, 2016 6.430 6.450 6.237 6.297 49,477,112 -0.40(-5.95%)
Oct 13, 2016 6.446 6.719 6.426 6.695 25,904,354 +0.29(+4.52%)
Oct 12, 2016 6.325 6.409 6.317 6.405 8,065,255 +0.09(+1.47%)
Oct 11, 2016 6.361 6.373 6.295 6.313 8,318,081 -0.07(-1.07%)
Oct 10, 2016 6.341 6.424 6.337 6.381 8,070,194 +0.11(+1.73%)
Oct 07, 2016 6.305 6.305 6.224 6.273 11,871,534 -0.06(-1.02%)
Oct 06, 2016 6.349 6.385 6.325 6.337 5,954,373 -0.08(-1.25%)
Oct 05, 2016 6.417 6.446 6.365 6.417 3,956,093 +0.00(+0.06%)
Oct 04, 2016 6.450 6.522 6.409 6.413 7,829,077 -0.00(-0.06%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.