Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

6.910 +0.020 (+0.29%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 15, 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 (%)
Apr 30, 2012 2.210 2.250 2.200 2.200 10,800 +0.04(+1.85%)
Apr 27, 2012 2.200 2.200 2.070 2.160 22,604 -0.08(-3.57%)
Apr 26, 2012 2.200 2.240 2.172 2.240 23,245 +0.06(+2.75%)
Apr 25, 2012 2.250 2.510 2.180 2.180 64,535 -0.07(-3.11%)
Apr 24, 2012 2.340 2.340 2.250 2.250 2,272 +0.00(+0.00%)
Apr 23, 2012 2.300 2.310 2.200 2.250 14,400 +0.02(+0.80%)
Apr 20, 2012 2.260 2.260 2.232 2.232 1,490 -0.00(-0.13%)
Apr 19, 2012 2.180 2.250 2.180 2.235 3,280 +0.08(+3.95%)
Apr 18, 2012 2.120 2.150 2.110 2.150 3,245 +0.03(+1.41%)
Apr 17, 2012 2.110 2.140 2.100 2.120 5,601 +0.02(+0.96%)
Apr 16, 2012 2.100 2.100 2.100 2.100 200 +0.02(+0.96%)
Apr 12, 2012 2.040 2.080 2.080 2.080 300 +0.03(+1.46%)
Apr 11, 2012 2.060 2.070 2.000 2.050 42,308 -0.00(-0.00%)
Apr 10, 2012 2.100 2.100 2.050 2.050 30,176 -0.01(-0.48%)
Apr 09, 2012 1.980 2.060 1.980 2.060 23,529 +0.10(+5.10%)
Apr 05, 2012 1.960 1.960 1.960 1.960 30,240 +0.01(+0.51%)
Apr 04, 2012 1.940 1.950 1.930 1.950 60,000 -0.02(-0.98%)
Apr 03, 2012 1.969 1.969 1.969 1.969 103 +0.02(+1.24%)
Apr 02, 2012 1.900 1.945 1.780 1.945 11,881 +0.01(+0.26%)
Mar 30, 2012 1.940 1.950 1.940 1.940 600 -0.03(-1.52%)
Mar 29, 2012 1.930 1.970 1.930 1.970 1,370 +0.04(+2.07%)
Mar 28, 2012 1.940 1.940 1.900 1.930 23,500 +0.02(+1.05%)
Mar 27, 2012 1.910 1.910 1.910 1.910 30,940 +0.01(+0.53%)
Mar 26, 2012 1.840 1.900 1.840 1.900 22,062 +0.02(+1.06%)
Mar 23, 2012 1.840 1.890 1.840 1.880 5,600 +0.07(+3.87%)
Mar 22, 2012 1.890 1.890 1.810 1.810 889 -0.11(-5.67%)
Mar 21, 2012 1.870 1.919 1.870 1.919 700 +0.05(+2.60%)
Mar 20, 2012 1.870 1.870 1.870 1.870 200 -0.04(-2.09%)
Mar 19, 2012 1.940 1.940 1.900 1.910 4,353 -0.07(-3.54%)
Mar 16, 2012 2.010 2.010 1.890 1.980 64,432 -0.07(-3.41%)
Mar 15, 2012 2.070 2.300 1.900 2.050 60,721 -0.01(-0.49%)
Mar 14, 2012 2.050 2.074 2.050 2.060 5,864 +0.04(+1.99%)
Mar 13, 2012 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Mar 12, 2012 2.020 2.020 2.000 2.000 1,300 +0.00(+0.00%)
Mar 09, 2012 2.000 2.000 2.000 2.000 30,860 +0.01(+0.26%)
Mar 08, 2012 1.970 2.000 1.950 1.995 18,598 +0.03(+1.61%)
Mar 07, 2012 1.970 2.020 1.963 1.963 11,528 -0.01(-0.35%)
Mar 06, 2012 2.020 2.040 1.970 1.970 52,000 -0.05(-2.48%)
Mar 05, 2012 2.020 2.020 2.014 2.020 9,500 +0.01(+0.28%)
Mar 02, 2012 2.000 2.014 2.000 2.014 600 +0.01(+0.72%)
Mar 01, 2012 2.000 2.000 2.000 2.000 500 -0.03(-1.48%)
Feb 29, 2012 2.010 2.080 2.000 2.030 269,440 +0.03(+1.50%)
Feb 28, 2012 1.890 2.020 1.890 2.000 154,201 +0.11(+5.82%)
Feb 27, 2012 1.900 1.900 1.890 1.890 400 -0.01(-0.53%)
Feb 23, 2012 1.900 1.900 1.900 1.900 0 +0.06(+3.27%)
Feb 22, 2012 1.760 1.840 1.760 1.840 24,100 +0.10(+5.89%)
Feb 21, 2012 1.770 1.770 1.700 1.738 2,600 -0.05(-2.93%)
Feb 17, 2012 1.770 1.800 1.770 1.790 3,000 -0.01(-0.56%)
Feb 16, 2012 1.730 1.800 1.730 1.800 29,500 +0.05(+2.86%)
Feb 15, 2012 1.750 1.750 1.730 1.750 8,347 +0.00(+0.00%)
Feb 14, 2012 1.730 1.750 1.700 1.750 19,700 -0.02(-1.12%)
Feb 13, 2012 1.730 1.780 1.710 1.770 138,318 +0.04(+2.31%)
Feb 10, 2012 1.680 1.730 1.650 1.730 14,392 +0.05(+2.97%)
Feb 09, 2012 1.830 1.830 1.680 1.680 44,311 -0.15(-8.19%)
Feb 08, 2012 1.870 1.890 1.830 1.830 32,900 -0.05(-2.66%)
Feb 07, 2012 1.900 1.900 1.880 1.880 5,506 -0.02(-1.05%)
Feb 06, 2012 1.960 1.960 1.900 1.900 3,200 -0.09(-4.47%)
Feb 03, 2012 1.920 1.999 1.900 1.989 10,200 +0.07(+3.59%)
Feb 02, 2012 1.950 1.960 1.920 1.920 8,800 -0.04(-2.04%)
Feb 01, 2012 2.000 2.000 1.960 1.960 80,310 -0.05(-2.48%)
Jan 31, 2012 1.970 2.010 1.950 2.010 11,190 +0.02(+0.99%)
Jan 30, 2012 1.980 1.990 1.980 1.990 4,100 +0.00(+0.00%)
Jan 27, 2012 2.000 2.019 1.990 1.990 19,450 +0.00(+0.00%)
Jan 26, 2012 1.960 1.990 1.960 1.990 22,254 +0.03(+1.57%)
Jan 25, 2012 1.940 1.959 1.940 1.959 250 +0.06(+3.12%)
Jan 24, 2012 1.920 1.920 1.900 1.900 1,597 -0.05(-2.56%)
Jan 23, 2012 1.960 1.960 1.900 1.950 19,050 +0.00(+0.00%)
Jan 20, 2012 1.940 1.960 1.940 1.950 3,908 +0.03(+1.56%)
Jan 19, 2012 1.730 1.970 1.730 1.920 46,369 +0.17(+9.71%)
Jan 18, 2012 1.800 1.820 1.750 1.750 22,000 -0.03(-1.69%)
Jan 17, 2012 1.780 1.780 1.780 1.780 112 -0.01(-0.45%)
Jan 13, 2012 1.800 1.800 1.770 1.788 1,300 +0.05(+2.76%)
Jan 12, 2012 1.740 1.740 1.740 1.740 100 +0.01(+0.58%)
Jan 11, 2012 1.840 1.870 1.730 1.730 13,700 -0.05(-2.81%)
Jan 10, 2012 1.790 1.850 1.780 1.780 2,000 +0.01(+0.56%)
Jan 09, 2012 1.760 1.790 1.760 1.770 12,838 +0.00(+0.00%)
Jan 06, 2012 1.780 1.780 1.740 1.770 25,068 +0.00(+0.00%)
Jan 05, 2012 1.690 1.770 1.690 1.770 19,700 +0.10(+5.99%)
Jan 04, 2012 1.630 1.670 1.630 1.670 1,100 +0.06(+3.73%)
Dec 30, 2011 1.610 1.630 1.590 1.610 4,200 +0.02(+1.26%)
Dec 29, 2011 1.610 1.640 1.550 1.590 5,530 -0.05(-3.05%)
Dec 28, 2011 1.630 1.640 1.610 1.640 11,800 +0.00(+0.00%)
Dec 27, 2011 1.660 1.660 1.640 1.640 480 -0.02(-0.95%)
Dec 23, 2011 1.656 1.656 1.656 1.656 150 -0.00(-0.27%)
Dec 21, 2011 1.660 1.660 1.660 1.660 250 +0.00(+0.01%)
Dec 20, 2011 1.650 1.710 1.650 1.660 22,777 +0.01(+0.61%)
Dec 16, 2011 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 15, 2011 1.650 1.650 1.610 1.650 24,186 +0.00(+0.00%)
Dec 14, 2011 1.680 1.680 1.630 1.650 22,499 -0.05(-2.94%)
Dec 13, 2011 1.780 1.760 1.700 1.700 4,500 -0.08(-4.49%)
Dec 12, 2011 1.740 1.780 1.740 1.780 1,265 -0.02(-1.11%)
Dec 09, 2011 1.800 1.800 1.790 1.800 22,200 -0.01(-0.55%)
Dec 08, 2011 1.830 1.830 1.780 1.810 500 -0.03(-1.64%)
Dec 07, 2011 1.810 1.841 1.810 1.840 13,440 +0.08(+4.55%)
Dec 06, 2011 1.800 1.800 1.760 1.760 3,865 -0.06(-3.30%)
Dec 05, 2011 1.850 1.850 1.820 1.820 1,780 -0.02(-1.09%)
Dec 02, 2011 1.850 1.920 1.810 1.840 51,300 -0.01(-0.54%)
Dec 01, 2011 1.760 1.990 1.720 1.850 66,829 +0.10(+5.71%)
Nov 30, 2011 1.660 1.900 1.660 1.750 94,809 +0.10(+6.12%)
Nov 29, 2011 1.510 1.800 1.490 1.649 73,675 +0.18(+12.10%)
Nov 28, 2011 1.462 1.750 1.450 1.471 30,397 +0.02(+1.45%)
Nov 23, 2011 1.490 1.450 1.450 1.450 49,100 -0.04(-2.68%)
Nov 22, 2011 1.460 1.780 1.460 1.490 75,046 +0.02(+1.36%)
Nov 21, 2011 1.770 1.770 1.430 1.470 118,936 -0.38(-20.54%)
Nov 18, 2011 1.350 1.850 1.350 1.850 350,955 +0.51(+38.06%)
Nov 17, 2011 1.250 1.340 1.240 1.340 51,200 +0.10(+8.06%)
Nov 16, 2011 1.240 1.250 1.230 1.240 16,500 +0.01(+0.81%)
Nov 15, 2011 1.190 1.260 1.190 1.230 56,137 +0.04(+3.36%)
Nov 14, 2011 1.210 1.210 1.180 1.190 11,070 -0.01(-0.83%)
Nov 11, 2011 1.193 1.200 1.193 1.200 21,900 +0.02(+1.69%)
Nov 10, 2011 1.170 1.250 1.150 1.180 55,213 +0.00(+0.00%)
Nov 09, 2011 1.230 1.230 1.180 1.180 2,650 -0.06(-4.84%)
Nov 08, 2011 1.300 1.300 1.220 1.240 193,600 -0.04(-3.13%)
Nov 07, 2011 1.260 1.297 1.260 1.280 101,550 +0.06(+4.92%)
Nov 04, 2011 1.060 1.250 1.060 1.220 56,750 +0.17(+16.19%)
Nov 03, 2011 0.9600 1.050 0.9600 1.050 43,200 +0.08(+8.25%)
Nov 02, 2011 0.9400 1.000 0.9300 0.9700 92,368 +0.02(+2.11%)
Nov 01, 2011 0.9500 0.9600 0.9500 0.9500 79,099 +0.01(+1.06%)
Oct 31, 2011 0.9220 0.9400 0.9220 0.9400 22,500 +0.01(+1.08%)
Oct 28, 2011 0.9400 0.9450 0.9300 0.9300 52,200 -0.02(-2.11%)
Oct 27, 2011 0.9400 0.9500 0.9400 0.9500 13,600 +0.01(+1.06%)
Oct 26, 2011 0.9400 0.9400 0.9299 0.9400 12,135 -0.01(-1.05%)
Oct 25, 2011 0.9499 0.9500 0.9499 0.9500 44,265 +0.01(+1.06%)
Oct 24, 2011 0.9500 0.9550 0.9400 0.9400 30,800 +0.00(+0.00%)
Oct 21, 2011 0.9500 0.9500 0.9310 0.9400 11,477 +0.00(+0.53%)
Oct 20, 2011 0.9400 0.9405 0.9350 0.9350 13,700 -0.01(-1.58%)
Oct 19, 2011 0.9400 0.9650 0.9400 0.9500 48,300 +0.01(+1.06%)
Oct 18, 2011 0.9400 0.9400 0.9300 0.9400 15,400 +0.03(+3.30%)
Oct 17, 2011 0.9300 0.9400 0.9100 0.9100 18,900 -0.01(-1.09%)
Oct 14, 2011 0.9300 0.9300 0.9200 0.9200 1,100 -0.03(-3.16%)
Oct 13, 2011 0.9400 0.9500 0.9000 0.9500 716,259 -0.02(-2.06%)
Oct 12, 2011 0.9100 0.9700 0.9000 0.9700 38,000 +0.05(+5.43%)
Oct 11, 2011 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Oct 07, 2011 0.9200 0.9200 0.9200 0.9200 11,000 -0.03(-3.16%)
Oct 06, 2011 0.9500 0.9900 0.9400 0.9500 46,876 -0.04(-4.04%)
Oct 05, 2011 1.000 1.000 0.9700 0.9900 123,200 -0.05(-4.49%)
Oct 04, 2011 0.9300 1.036 0.9000 1.036 207,676 +0.09(+9.11%)
Oct 03, 2011 0.9000 0.9900 0.9000 0.9500 11,600 +0.00(+0.00%)
Sep 30, 2011 0.9500 0.9500 0.9500 0.9500 500 -0.02(-1.91%)
Sep 29, 2011 0.9500 0.9700 0.9400 0.9685 14,500 +0.03(+3.03%)
Sep 28, 2011 1.020 1.060 0.9400 0.9400 346,650 -0.09(-8.74%)
Sep 27, 2011 1.000 1.050 0.9900 1.030 32,946 +0.04(+4.04%)
Sep 26, 2011 0.9228 0.9980 0.7500 0.9900 63,412 -0.01(-1.00%)
Sep 23, 2011 1.100 1.100 0.9800 1.000 74,842 -0.10(-9.09%)
Sep 22, 2011 1.180 1.180 1.080 1.100 59,376 -0.08(-6.78%)
Sep 21, 2011 1.230 1.230 1.170 1.180 12,250 -0.06(-4.84%)
Sep 20, 2011 1.210 1.300 1.210 1.240 12,965 +0.00(+0.00%)
Sep 19, 2011 1.350 1.350 1.160 1.240 17,307 -0.11(-8.15%)
Sep 16, 2011 1.350 1.400 1.300 1.350 42,443 -0.05(-3.57%)
Sep 15, 2011 1.450 1.450 1.400 1.400 2,888 -0.04(-2.78%)
Sep 14, 2011 1.480 1.480 1.440 1.440 65,500 -0.06(-4.00%)
Sep 13, 2011 1.500 1.500 1.500 1.500 400 +0.03(+2.04%)
Sep 12, 2011 1.410 1.480 1.410 1.470 2,188 +0.01(+0.68%)
Sep 09, 2011 1.530 1.530 1.460 1.460 3,738 -0.04(-2.67%)
Sep 07, 2011 1.500 1.500 1.500 1.500 0 -0.01(-0.99%)
Sep 06, 2011 1.500 1.570 1.500 1.515 3,171 +0.02(+1.68%)
Sep 02, 2011 1.550 1.550 1.490 1.490 11,083 -0.01(-0.67%)
Sep 01, 2011 1.540 1.540 1.480 1.500 3,863 -0.02(-1.32%)
Aug 31, 2011 1.510 1.540 1.390 1.520 10,763 -0.01(-0.65%)
Aug 29, 2011 1.520 1.530 1.530 1.530 5,100 +0.01(+0.66%)
Aug 26, 2011 1.500 1.540 1.460 1.520 3,200 -0.03(-1.94%)
Aug 25, 2011 1.560 1.560 1.540 1.550 9,326 +0.04(+2.65%)
Aug 24, 2011 1.500 1.519 1.480 1.510 6,346 +0.05(+3.42%)
Aug 23, 2011 1.460 1.460 1.460 1.460 800 +0.00(+0.00%)
Aug 22, 2011 1.460 1.460 1.460 1.460 500 -0.03(-2.01%)
Aug 19, 2011 1.430 1.500 1.430 1.490 11,950 +0.01(+0.91%)
Aug 18, 2011 1.570 1.570 1.420 1.476 25,651 -0.13(-8.29%)
Aug 17, 2011 1.630 1.630 1.610 1.610 400 -0.02(-1.23%)
Aug 16, 2011 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Aug 15, 2011 1.700 1.700 1.630 1.630 15,930 -0.09(-5.23%)
Aug 12, 2011 1.650 1.720 1.650 1.720 42,688 +0.02(+1.18%)
Aug 11, 2011 1.610 1.729 1.599 1.700 16,600 +0.04(+2.41%)
Aug 10, 2011 1.660 1.660 1.660 1.660 300 +0.04(+2.47%)
Aug 09, 2011 1.700 1.630 1.570 1.620 2,625 -0.03(-1.82%)
Aug 08, 2011 1.700 1.799 1.620 1.650 3,400 -0.07(-4.07%)
Aug 05, 2011 1.780 1.780 1.720 1.720 1,000 -0.08(-4.44%)
Aug 03, 2011 1.760 1.800 1.800 1.800 7,300 +0.04(+2.27%)
Aug 02, 2011 1.740 1.760 1.740 1.760 6,296 +0.02(+1.15%)
Aug 01, 2011 1.800 1.810 1.730 1.740 2,200 -0.08(-4.40%)
Jul 29, 2011 1.740 1.820 1.670 1.820 42,685 +0.07(+4.00%)
Jul 28, 2011 1.790 1.800 1.740 1.750 653,861 +0.00(+0.00%)
Jul 27, 2011 1.903 1.920 1.740 1.750 27,200 -0.18(-9.32%)
Jul 26, 2011 1.930 1.940 1.900 1.930 90,245 -0.03(-1.54%)
Jul 25, 2011 2.050 2.050 1.930 1.960 19,200 -0.07(-3.38%)
Jul 22, 2011 2.029 2.029 2.029 2.029 690 +0.01(+0.42%)
Jul 21, 2011 2.000 2.020 1.920 2.020 45,240 +0.02(+1.00%)
Jul 20, 2011 2.040 2.050 1.970 2.000 20,000 -0.07(-3.38%)
Jul 19, 2011 2.080 2.090 2.040 2.070 15,500 -0.03(-1.41%)
Jul 18, 2011 2.100 2.130 2.050 2.099 31,200 -0.06(-2.76%)
Jul 15, 2011 2.130 2.160 2.130 2.159 1,650 +0.03(+1.37%)
Jul 12, 2011 2.100 2.130 2.130 2.130 11,600 -0.02(-0.93%)
Jul 11, 2011 2.150 2.150 2.120 2.150 5,300 +0.00(+0.00%)
Jul 08, 2011 2.150 2.150 2.120 2.150 3,675 +0.02(+0.93%)
Jul 07, 2011 2.160 2.160 2.130 2.130 12,400 -0.01(-0.37%)
Jul 06, 2011 2.130 2.150 2.100 2.138 54,000 +0.01(+0.38%)
Jul 01, 2011 2.110 2.130 2.130 2.130 1,198 -0.03(-1.39%)
Jun 30, 2011 2.160 2.160 2.140 2.160 2,700 +0.02(+0.93%)
Jun 29, 2011 2.140 2.140 2.140 2.140 1,000 -0.03(-1.38%)
Jun 28, 2011 2.170 2.170 2.170 2.170 1,800 +0.02(+0.93%)
Jun 27, 2011 2.100 2.170 2.100 2.150 42,700 +0.02(+0.94%)
Jun 24, 2011 2.160 2.170 2.120 2.130 38,711 -0.01(-0.47%)
Jun 23, 2011 2.150 2.150 2.140 2.140 1,900 -0.01(-0.47%)
Jun 22, 2011 2.170 2.170 2.150 2.150 1,200 +0.00(+0.00%)
Jun 21, 2011 2.150 2.170 2.150 2.150 2,200 +0.03(+1.42%)
Jun 20, 2011 2.190 2.200 2.120 2.120 8,000 -0.03(-1.40%)
Jun 17, 2011 2.170 2.190 2.150 2.150 27,694 -0.05(-2.27%)
Jun 16, 2011 2.190 2.200 2.180 2.200 16,523 +0.00(+0.00%)
Jun 15, 2011 2.200 2.200 2.200 2.200 1,416 +0.03(+1.38%)
Jun 14, 2011 2.170 2.170 2.170 2.170 3,100 -0.03(-1.36%)
Jun 13, 2011 2.200 2.220 2.200 2.200 5,552 +0.00(+0.00%)
Jun 10, 2011 2.190 2.200 2.190 2.200 1,800 +0.01(+0.46%)
Jun 09, 2011 2.150 2.210 2.150 2.190 2,901 -0.01(-0.45%)
Jun 08, 2011 2.200 2.200 2.200 2.200 300 +0.02(+0.91%)
Jun 07, 2011 2.200 2.200 2.140 2.180 5,750 +0.03(+1.40%)
Jun 06, 2011 2.180 2.180 2.140 2.150 3,400 -0.04(-1.83%)
Jun 03, 2011 2.190 2.200 2.150 2.190 55,025 -0.11(-4.78%)
May 24, 2011 2.300 2.300 2.300 2.300 1,200 -0.07(-2.95%)
May 23, 2011 2.351 2.370 2.284 2.370 3,600 +0.02(+0.85%)
May 20, 2011 2.410 2.425 2.350 2.350 563,634 -0.05(-2.08%)
May 19, 2011 2.440 2.450 2.390 2.400 40,317 -0.05(-2.04%)
May 18, 2011 2.540 2.540 2.420 2.450 42,800 -0.10(-3.92%)
May 16, 2011 2.600 2.550 2.550 2.550 54,000 -0.08(-3.04%)
May 13, 2011 2.550 2.630 2.538 2.630 7,534 +0.17(+6.91%)
May 12, 2011 2.461 2.650 2.410 2.460 232,845 -0.16(-6.11%)
May 11, 2011 2.650 2.706 2.570 2.620 310,599 -0.06(-2.24%)
May 10, 2011 2.660 2.680 2.650 2.680 3,300 +0.02(+0.75%)
May 09, 2011 2.660 2.700 2.600 2.660 3,225 +0.05(+1.92%)
May 06, 2011 2.540 2.610 2.510 2.610 6,293 +0.10(+3.98%)
May 05, 2011 2.520 2.550 2.460 2.510 70,300 -0.01(-0.40%)
May 04, 2011 2.610 2.620 2.460 2.520 21,788 -0.07(-2.78%)
May 03, 2011 2.610 2.620 2.546 2.592 41,454 -0.07(-2.79%)
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.