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

Infusystems Holdings (NY: INFU )

6.790 -0.100 (-1.45%)
Streaming Delayed Price Updated: 3:19 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 (%)
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%)
May 02, 2011 2.667 2.667 2.667 2.667 574 -0.00(-0.13%)
Apr 29, 2011 2.650 2.700 2.650 2.670 4,300 +0.02(+0.76%)
Apr 28, 2011 2.620 2.650 2.620 2.650 900 -0.00(-0.00%)
Apr 27, 2011 2.600 2.650 2.600 2.650 7,160 +0.06(+2.32%)
Apr 26, 2011 2.600 2.699 2.590 2.590 4,180 -0.06(-2.26%)
Apr 25, 2011 2.610 2.650 2.604 2.650 1,548 +0.01(+0.42%)
Apr 21, 2011 2.670 2.700 2.639 2.639 4,468 -0.04(-1.53%)
Apr 20, 2011 2.620 2.700 2.620 2.680 900 +0.08(+3.08%)
Apr 19, 2011 2.670 2.700 2.500 2.600 3,900 -0.05(-1.89%)
Apr 18, 2011 2.700 2.703 2.650 2.650 25,400 -0.09(-3.28%)
Apr 15, 2011 2.720 2.750 2.720 2.740 500 -0.01(-0.36%)
Apr 14, 2011 2.620 2.750 2.620 2.750 10,819 +0.15(+5.77%)
Apr 13, 2011 2.790 2.800 2.600 2.600 25,168 -0.17(-6.14%)
Apr 12, 2011 2.750 2.800 2.750 2.770 2,400 +0.04(+1.47%)
Apr 11, 2011 2.670 2.800 2.670 2.730 1,657 +0.03(+1.11%)
Apr 08, 2011 2.650 2.720 2.630 2.700 6,400 +0.07(+2.66%)
Apr 07, 2011 2.620 2.630 2.610 2.630 8,885 +0.00(+0.00%)
Apr 06, 2011 2.550 2.650 2.550 2.630 5,500 +0.08(+3.14%)
Apr 05, 2011 2.600 2.660 2.430 2.550 56,925 -0.07(-2.67%)
Apr 04, 2011 2.700 2.700 2.610 2.620 6,100 -0.09(-3.32%)
Apr 01, 2011 2.750 2.850 2.600 2.710 5,233 +0.01(+0.37%)
Mar 31, 2011 2.580 2.730 2.420 2.700 57,142 +0.12(+4.66%)
Mar 30, 2011 2.700 2.700 2.500 2.580 10,460 -0.09(-3.37%)
Mar 29, 2011 2.600 2.800 2.600 2.670 27,753 +0.12(+4.71%)
Mar 28, 2011 2.720 2.720 2.540 2.550 28,300 -0.15(-5.56%)
Mar 25, 2011 2.760 2.880 2.700 2.700 546,094 -0.06(-2.17%)
Mar 24, 2011 2.690 2.950 2.690 2.760 25,198 +0.08(+2.98%)
Mar 23, 2011 2.710 2.710 2.640 2.680 10,290 -0.03(-1.10%)
Mar 22, 2011 2.770 2.800 2.700 2.710 13,867 -0.08(-2.87%)
Mar 21, 2011 2.800 2.820 2.750 2.790 21,026 +0.09(+3.33%)
Mar 18, 2011 2.830 2.849 2.700 2.700 22,799 -0.10(-3.57%)
Mar 17, 2011 2.750 2.850 2.748 2.800 59,469 +0.06(+2.19%)
Mar 16, 2011 2.690 2.750 2.690 2.740 15,632 -0.00(-0.15%)
Mar 15, 2011 2.744 2.744 2.740 2.744 1,100 +0.00(+0.15%)
Mar 14, 2011 2.670 2.760 2.670 2.740 1,300 +0.04(+1.48%)
Mar 11, 2011 2.750 2.800 2.650 2.700 14,700 -0.06(-2.35%)
Mar 10, 2011 2.660 2.800 2.660 2.765 35,000 +0.04(+1.28%)
Mar 09, 2011 2.690 2.750 2.690 2.730 11,838 +0.07(+2.63%)
Mar 08, 2011 2.710 2.800 2.660 2.660 96,279 -0.04(-1.48%)
Mar 07, 2011 2.670 2.740 2.630 2.700 21,500 +0.02(+0.75%)
Mar 04, 2011 2.650 2.700 2.650 2.680 1,700 -0.01(-0.37%)
Mar 03, 2011 2.690 2.740 2.650 2.690 7,950 +0.04(+1.51%)
Mar 02, 2011 2.640 2.740 2.640 2.650 20,400 +0.01(+0.38%)
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.