INFOSYS TECHNOLOGIES LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Infosys Technologies Ltd Sponsored Adr INFY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Infosys Technologies Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Infosys Technologies Ltd Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	42.35	43.18	42.23	42.87	180,118
2012-05-21	42.59	43.04	41.79	42.99	193,370
2012-05-18	43.28	43.60	42.72	42.93	214,211
2012-05-17	43.50	43.525	42.53	42.55	191,232
2012-05-16	44.01	44.13	43.33	43.42	131,618
2012-05-15	44.49	45.39	44.00	44.10	302,225
2012-05-14	43.36	43.71	43.17	43.29	149,727
2012-05-11	43.59	44.23	43.38	43.72	149,866
2012-05-10	44.33	44.61	44.09	44.41	134,319
2012-05-09	44.27	44.85	43.81	44.45	148,525
2012-05-08	44.92	45.22	44.11	45.02	219,118
2012-05-07	45.85	45.89	44.61	44.85	295,593
2012-05-04	46.45	46.45	45.13	45.69	178,494
2012-05-03	47.67	47.67	46.55	46.66	103,166
2012-05-02	47.33	47.72	46.96	47.62	127,555
2012-05-01	47.30	47.71	47.17	47.35	120,387
2012-04-30	47.51	47.85	46.93	47.255	184,516
2012-04-27	46.78	47.06	46.51	47.03	180,682
2012-04-26	46.10	46.96	45.77	46.84	144,160
2012-04-25	45.91	46.33	45.43	46.10	201,222
2012-04-24	45.67	46.20	45.62	45.68	210,724
2012-04-23	45.26	45.72	44.45	45.66	261,065
2012-04-20	47.35	47.35	46.60	46.63	133,155
2012-04-19	47.00	47.76	46.93	47.125	222,510
2012-04-18	47.22	47.33	46.75	46.81	169,022
2012-04-17	47.80	48.08	47.38	47.55	296,649
2012-04-16	48.30	48.69	47.46	47.47	566,919
2012-04-13	48.75	49.53	48.52	49.155	1,004,642
2012-04-12	56.14	56.88	55.43	56.86	337,250
2012-04-11	56.67	57.39	56.31	56.48	271,485

» More Infosys Technologies Ltd Sponsored Adr Stock Price History