INFY: Historical Prices for Infosys Technologies Limited

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.42	51.93	51.00	51.23	1,374,400	51.23
19-Nov-09	51.82	51.88	50.54	50.95	1,299,100	50.95
18-Nov-09	52.29	52.61	51.75	52.05	1,360,600	52.05
17-Nov-09	51.10	52.68	51.10	52.57	1,967,400	52.57
16-Nov-09	51.00	52.17	50.91	51.91	1,958,200	51.91
13-Nov-09	50.38	51.11	50.05	50.87	2,206,300	50.87
12-Nov-09	49.80	50.64	49.29	49.46	1,419,800	49.46
11-Nov-09	49.62	50.46	49.38	49.68	2,046,400	49.68
10-Nov-09	48.21	48.36	48.07	48.23	1,452,000	48.23
9-Nov-09	48.39	49.16	48.33	49.12	1,882,700	49.12
6-Nov-09	47.99	48.20	47.67	47.79	1,417,700	47.79
5-Nov-09	47.98	48.58	47.81	48.29	1,111,700	48.29
4-Nov-09	47.87	48.62	47.56	47.79	1,959,800	47.79
3-Nov-09	45.88	46.81	45.77	46.69	2,159,900	46.69
2-Nov-09	46.16	47.29	45.83	46.38	2,223,500	46.38
30-Oct-09	47.06	47.18	45.24	46.00	2,479,000	46.00
29-Oct-09	46.69	47.51	46.38	47.26	1,564,100	47.26
28-Oct-09	47.46	47.64	46.29	46.39	2,104,300	46.39
27-Oct-09	48.24	48.40	47.14	47.19	1,956,200	47.19
26-Oct-09	48.76	49.64	48.11	48.24	1,531,200	48.24
23-Oct-09	48.50	49.17	48.24	48.58	1,678,000	48.58
22-Oct-09	47.74	48.24	47.51	48.15	1,431,300	48.15
21-Oct-09	47.79	48.39	47.69	47.79	1,886,400	47.79
20-Oct-09	47.94	48.09	47.39	48.06	1,611,700	48.06
19-Oct-09	47.85	48.21	47.31	47.93	1,552,900	47.93
16-Oct-09	47.95	48.06	46.92	47.56	3,326,100	47.56
15-Oct-09	48.44	48.70	48.02	48.49	1,564,400	48.49
14-Oct-09	48.53	49.00	48.53	48.93	2,231,400	48.93
13-Oct-09	47.47	47.87	47.24	47.61	2,285,900	47.61
13-Oct-09	$ 0.216 Dividend
12-Oct-09	48.71	48.75	47.09	47.37	2,672,300	47.15
9-Oct-09	47.39	48.18	47.03	47.74	6,029,200	47.52
8-Oct-09	48.38	49.67	48.33	49.48	3,737,500	49.25
7-Oct-09	48.29	48.92	48.02	48.55	3,097,000	48.33
6-Oct-09	49.55	49.73	48.80	49.59	2,220,200	49.36
5-Oct-09	48.29	49.50	48.27	49.29	2,357,300	49.07
2-Oct-09	46.79	48.12	46.68	47.85	1,642,200	47.63
1-Oct-09	48.82	49.00	47.22	47.25	1,879,900	47.03
30-Sep-09	48.50	48.89	47.35	48.49	1,778,700	48.27
29-Sep-09	48.06	48.34	47.55	48.15	1,428,400	47.93
28-Sep-09	47.01	48.35	46.73	47.95	1,262,200	47.73
25-Sep-09	46.57	46.90	46.22	46.64	2,366,300	46.43
24-Sep-09	47.95	48.41	47.07	47.12	2,954,200	46.91
23-Sep-09	48.93	49.20	48.50	48.52	2,406,000	48.30
22-Sep-09	49.64	50.10	49.15	49.29	2,654,800	49.07
21-Sep-09	48.23	49.40	48.12	48.97	748,400	48.75
18-Sep-09	49.30	49.45	48.62	48.68	1,430,600	48.46
17-Sep-09	48.86	49.68	48.65	49.16	2,057,400	48.94
16-Sep-09	47.97	48.64	47.32	48.55	1,993,900	48.33
15-Sep-09	46.79	47.27	46.60	47.14	1,215,200	46.93
14-Sep-09	46.42	46.78	46.18	46.45	1,466,600	46.24
11-Sep-09	47.21	47.41	46.64	46.78	2,132,400	46.57
10-Sep-09	46.42	47.42	46.35	47.21	2,693,900	46.99
9-Sep-09	46.04	46.96	45.76	46.85	3,306,000	46.64
8-Sep-09	45.37	46.03	45.10	46.03	1,437,200	45.82
4-Sep-09	44.65	45.05	44.47	44.91	1,381,800	44.71
3-Sep-09	44.19	44.64	43.91	44.34	1,488,400	44.14
2-Sep-09	43.77	44.08	43.42	43.43	1,352,000	43.23
1-Sep-09	43.38	44.45	42.92	43.13	2,368,900	42.93
31-Aug-09	43.53	43.83	42.82	43.23	2,332,000	43.03
28-Aug-09	44.71	45.13	43.84	44.23	2,243,600	44.03
27-Aug-09	44.51	44.89	43.84	44.82	1,935,000	44.62
26-Aug-09	44.41	45.22	43.92	44.21	2,467,300	44.01
25-Aug-09	42.63	43.10	42.52	43.08	1,650,300	42.88
24-Aug-09	42.90	42.98	42.13	42.36	1,440,400	42.17
21-Aug-09	41.61	42.49	41.61	42.25	1,843,000	42.06
20-Aug-09	41.22	41.27	40.31	41.20	2,002,200	41.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions