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

Infusystems Holdings (NY: INFU )

7.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2015 2.830 2.860 2.760 2.800 37,610 +0.00(+0.00%)
Aug 28, 2015 2.870 2.870 2.760 2.800 11,298 -0.07(-2.44%)
Aug 27, 2015 2.870 2.870 2.780 2.870 10,055 +0.07(+2.50%)
Aug 26, 2015 2.850 2.870 2.750 2.800 6,077 +0.12(+4.48%)
Aug 25, 2015 2.790 2.880 2.663 2.680 9,774 -0.09(-3.27%)
Aug 24, 2015 2.850 2.900 2.650 2.771 69,554 -0.11(-3.80%)
Aug 21, 2015 2.900 2.940 2.870 2.880 35,207 -0.03(-1.03%)
Aug 20, 2015 2.900 2.930 2.900 2.910 27,349 +0.00(+0.00%)
Aug 19, 2015 2.903 2.940 2.900 2.910 15,082 +0.01(+0.34%)
Aug 18, 2015 2.920 2.950 2.895 2.900 46,263 +0.05(+1.75%)
Aug 17, 2015 2.920 2.950 2.850 2.850 12,062 +0.00(+0.00%)
Aug 14, 2015 2.220 3.082 2.220 2.850 165,717 -0.23(-7.37%)
Aug 13, 2015 3.030 3.140 3.020 3.077 29,027 +0.03(+0.88%)
Aug 12, 2015 2.990 3.145 2.990 3.050 3,242 +0.05(+1.67%)
Aug 11, 2015 3.050 3.150 2.920 3.000 13,344 -0.09(-2.91%)
Aug 10, 2015 2.890 3.150 2.820 3.090 15,605 +0.16(+5.46%)
Aug 07, 2015 3.060 3.100 2.850 2.930 36,912 -0.21(-6.69%)
Aug 06, 2015 3.070 3.170 3.010 3.140 9,972 +0.04(+1.29%)
Aug 05, 2015 3.060 3.140 3.040 3.100 7,016 -0.02(-0.64%)
Aug 04, 2015 3.110 3.120 3.020 3.120 9,805 +0.05(+1.63%)
Aug 03, 2015 3.100 3.180 3.030 3.070 6,912 -0.07(-2.23%)
Jul 31, 2015 3.090 3.160 3.090 3.140 4,401 -0.02(-0.63%)
Jul 30, 2015 3.140 3.200 3.140 3.160 27,395 +0.06(+1.94%)
Jul 29, 2015 3.090 3.100 3.090 3.100 1,000 -0.02(-0.64%)
Jul 28, 2015 3.110 3.160 3.100 3.120 11,704 -0.02(-0.64%)
Jul 27, 2015 3.090 3.150 3.090 3.140 6,351 +0.02(+0.64%)
Jul 24, 2015 3.140 3.140 3.120 3.120 11,726 +0.02(+0.65%)
Jul 23, 2015 3.143 3.143 3.070 3.100 13,400 +0.01(+0.32%)
Jul 22, 2015 3.100 3.150 3.090 3.090 16,026 -0.06(-1.90%)
Jul 21, 2015 3.180 3.180 3.140 3.150 1,071 +0.05(+1.61%)
Jul 20, 2015 3.090 3.170 3.090 3.100 7,230 +0.01(+0.32%)
Jul 17, 2015 3.120 3.120 3.070 3.090 8,727 -0.01(-0.32%)
Jul 16, 2015 3.120 3.150 3.050 3.100 13,537 -0.07(-2.21%)
Jul 15, 2015 3.170 3.235 3.100 3.170 13,088 -0.02(-0.47%)
Jul 14, 2015 3.150 3.230 3.080 3.185 8,115 -0.00(-0.16%)
Jul 13, 2015 3.150 3.270 3.150 3.190 6,685 +0.02(+0.63%)
Jul 10, 2015 3.160 3.270 3.150 3.170 6,364 -0.01(-0.31%)
Jul 09, 2015 3.170 3.195 3.060 3.180 39,147 -0.05(-1.55%)
Jul 08, 2015 3.250 3.258 3.210 3.230 6,601 -0.03(-0.92%)
Jul 07, 2015 3.220 3.300 3.200 3.260 29,212 +0.11(+3.49%)
Jul 06, 2015 3.282 3.290 3.150 3.150 25,843 -0.14(-4.26%)
Jul 02, 2015 3.250 3.290 3.290 3.290 4,500 +0.04(+1.23%)
Jul 01, 2015 3.280 3.290 3.210 3.250 1,767 +0.06(+1.88%)
Jun 30, 2015 3.170 3.290 3.170 3.190 7,023 -0.01(-0.31%)
Jun 29, 2015 3.190 3.250 3.190 3.200 21,337 -0.09(-2.74%)
Jun 26, 2015 3.240 3.290 3.240 3.290 10,692 +0.04(+1.23%)
Jun 25, 2015 3.284 3.284 3.248 3.250 13,713 -0.05(-1.52%)
Jun 24, 2015 3.300 3.300 3.270 3.300 8,521 +0.00(+0.00%)
Jun 23, 2015 3.250 3.300 3.250 3.300 16,863 +0.02(+0.61%)
Jun 22, 2015 3.260 3.320 3.250 3.280 18,361 +0.00(+0.00%)
Jun 19, 2015 3.250 3.400 3.250 3.280 47,948 +0.04(+1.23%)
Jun 18, 2015 3.219 3.250 3.180 3.240 65,624 +0.00(+0.00%)
Jun 17, 2015 3.260 3.280 3.120 3.240 103,719 +0.00(+0.00%)
Jun 16, 2015 3.130 3.250 3.130 3.240 43,798 +0.06(+1.89%)
Jun 15, 2015 3.250 3.250 3.120 3.180 18,037 -0.07(-2.15%)
Jun 12, 2015 3.270 3.300 3.160 3.250 27,170 +0.08(+2.52%)
Jun 11, 2015 3.170 3.200 3.140 3.170 16,223 +0.03(+0.96%)
Jun 10, 2015 3.100 3.200 3.060 3.140 16,999 +0.04(+1.29%)
Jun 09, 2015 3.160 3.190 3.100 3.100 9,918 -0.07(-2.21%)
Jun 08, 2015 3.188 3.200 3.170 3.170 12,094 -0.02(-0.63%)
Jun 05, 2015 3.160 3.190 3.110 3.190 733 +0.03(+0.95%)
Jun 04, 2015 3.110 3.200 3.110 3.160 40,397 +0.06(+1.94%)
Jun 03, 2015 3.130 3.140 3.100 3.100 3,156 -0.02(-0.64%)
Jun 02, 2015 3.200 3.200 3.100 3.120 16,573 -0.07(-2.19%)
Jun 01, 2015 3.200 3.200 3.180 3.190 3,765 +0.02(+0.63%)
May 29, 2015 3.170 3.210 3.150 3.170 10,856 +0.02(+0.63%)
May 28, 2015 3.150 3.150 3.150 3.150 1,082 +0.00(+0.00%)
May 27, 2015 3.150 3.250 3.140 3.150 21,400 +0.00(+0.00%)
May 26, 2015 3.180 3.180 3.040 3.150 13,533 +0.00(+0.00%)
May 22, 2015 3.060 3.150 3.150 3.150 5,200 +0.00(+0.00%)
May 21, 2015 3.150 3.150 3.060 3.150 5,342 +0.08(+2.61%)
May 20, 2015 3.080 3.170 3.050 3.070 52,004 -0.02(-0.65%)
May 19, 2015 3.080 3.220 3.120 3.090 38,121 -0.03(-0.96%)
May 18, 2015 3.210 3.230 3.100 3.120 17,253 -0.08(-2.50%)
May 15, 2015 2.940 3.260 2.940 3.200 27,676 +0.28(+9.59%)
May 14, 2015 2.960 2.970 2.920 2.920 22,015 +0.01(+0.34%)
May 13, 2015 3.070 3.130 2.860 2.910 54,205 -0.29(-9.06%)
May 12, 2015 3.150 3.250 3.119 3.200 17,845 +0.06(+1.91%)
May 11, 2015 3.170 3.180 3.130 3.140 39,022 -0.03(-0.95%)
May 08, 2015 3.121 3.260 3.121 3.170 8,130 +0.05(+1.60%)
May 07, 2015 3.240 3.240 3.100 3.120 12,933 -0.04(-1.27%)
May 06, 2015 3.150 3.260 3.130 3.160 10,972 +0.04(+1.28%)
May 05, 2015 3.140 3.210 3.050 3.120 24,367 -0.03(-0.95%)
May 04, 2015 3.050 3.200 3.050 3.150 31,985 +0.05(+1.61%)
May 01, 2015 3.094 3.150 3.050 3.100 32,503 +0.03(+0.98%)
Apr 30, 2015 3.060 3.090 3.060 3.070 9,224 -0.06(-1.92%)
Apr 29, 2015 3.100 3.150 3.050 3.130 21,733 +0.01(+0.32%)
Apr 28, 2015 3.160 3.200 3.120 3.120 59,362 -0.11(-3.41%)
Apr 27, 2015 3.320 3.420 3.180 3.230 39,661 -0.03(-0.92%)
Apr 24, 2015 3.224 3.260 3.186 3.260 65,572 +0.10(+3.16%)
Apr 23, 2015 3.200 3.210 3.160 3.160 22,767 -0.06(-1.86%)
Apr 22, 2015 3.150 3.250 3.150 3.220 22,505 +0.07(+2.22%)
Apr 21, 2015 3.160 3.240 3.100 3.150 31,622 -0.05(-1.56%)
Apr 20, 2015 3.170 3.250 3.140 3.200 51,538 +0.00(+0.00%)
Apr 17, 2015 3.150 3.250 3.150 3.200 31,293 +0.05(+1.59%)
Apr 16, 2015 2.990 3.270 2.990 3.150 144,969 +0.20(+6.78%)
Apr 15, 2015 2.920 2.970 2.910 2.950 15,469 +0.00(+0.00%)
Apr 14, 2015 2.946 2.960 2.868 2.950 8,136 +0.00(+0.00%)
Apr 13, 2015 3.000 3.000 2.900 2.950 35,688 -0.02(-0.67%)
Apr 10, 2015 2.850 2.970 2.840 2.970 18,348 +0.09(+3.13%)
Apr 09, 2015 2.920 2.920 2.850 2.880 15,610 +0.01(+0.35%)
Apr 08, 2015 2.930 2.990 2.810 2.870 37,726 +0.03(+1.06%)
Apr 07, 2015 2.880 2.920 2.840 2.840 20,177 +0.04(+1.43%)
Apr 06, 2015 2.960 2.990 2.800 2.800 110,453 -0.18(-6.04%)
Apr 02, 2015 2.920 2.980 2.980 2.980 52,500 +0.10(+3.47%)
Apr 01, 2015 2.750 2.990 2.730 2.880 32,912 +0.17(+6.27%)
Mar 31, 2015 2.730 2.810 2.710 2.710 39,497 -0.07(-2.52%)
Mar 30, 2015 2.870 2.940 2.780 2.780 48,956 -0.05(-1.77%)
Mar 27, 2015 2.880 2.880 2.760 2.830 39,414 -0.03(-1.05%)
Mar 26, 2015 2.660 2.880 2.660 2.860 74,166 +0.17(+6.32%)
Mar 25, 2015 2.710 2.800 2.600 2.690 153,326 -0.01(-0.37%)
Mar 24, 2015 2.650 2.710 2.640 2.700 45,274 +0.05(+1.89%)
Mar 23, 2015 2.610 2.690 2.610 2.650 27,996 +0.00(+0.00%)
Mar 20, 2015 2.690 2.690 2.640 2.650 28,307 -0.04(-1.49%)
Mar 19, 2015 2.650 2.700 2.635 2.690 19,369 +0.05(+1.89%)
Mar 18, 2015 2.660 2.670 2.610 2.640 15,731 +0.01(+0.38%)
Mar 17, 2015 2.640 2.644 2.610 2.630 37,837 -0.01(-0.38%)
Mar 16, 2015 2.690 2.690 2.600 2.640 21,355 -0.04(-1.49%)
Mar 13, 2015 2.600 2.690 2.600 2.680 50,833 +0.10(+3.88%)
Mar 12, 2015 2.600 2.620 2.570 2.580 31,853 -0.02(-0.77%)
Mar 11, 2015 2.610 2.680 2.600 2.600 12,342 -0.00(-0.19%)
Mar 10, 2015 2.690 2.690 2.550 2.605 63,151 -0.08(-3.16%)
Mar 09, 2015 2.690 2.750 2.650 2.690 63,940 +0.02(+0.75%)
Mar 06, 2015 2.540 2.670 2.430 2.670 89,848 +0.20(+8.10%)
Mar 05, 2015 2.530 2.530 2.460 2.470 45,145 -0.06(-2.37%)
Mar 04, 2015 2.561 2.580 2.530 2.530 55,732 -0.07(-2.69%)
Mar 03, 2015 2.610 2.620 2.600 2.600 25,056 -0.02(-0.76%)
Mar 02, 2015 2.630 2.660 2.600 2.620 29,935 -0.02(-0.76%)
Feb 27, 2015 2.650 2.659 2.630 2.640 22,165 -0.01(-0.38%)
Feb 26, 2015 2.689 2.689 2.640 2.650 9,765 +0.00(+0.00%)
Feb 25, 2015 2.630 2.650 2.630 2.650 5,152 +0.01(+0.38%)
Feb 24, 2015 2.631 2.670 2.631 2.640 11,487 -0.06(-2.22%)
Feb 23, 2015 2.680 2.700 2.640 2.700 11,592 +0.05(+1.89%)
Feb 20, 2015 2.650 2.700 2.650 2.650 71,607 -0.02(-0.56%)
Feb 19, 2015 2.700 2.700 2.650 2.665 82,675 -0.06(-2.02%)
Feb 18, 2015 2.750 2.780 2.720 2.720 23,596 -0.02(-0.73%)
Feb 17, 2015 2.750 2.750 2.715 2.740 17,084 +0.02(+0.74%)
Feb 13, 2015 2.750 2.720 2.720 2.720 15,000 +0.01(+0.37%)
Feb 12, 2015 2.680 2.730 2.665 2.710 23,651 +0.01(+0.37%)
Feb 11, 2015 2.720 2.740 2.680 2.700 7,329 +0.00(+0.00%)
Feb 10, 2015 2.720 2.750 2.680 2.700 11,988 -0.05(-1.82%)
Feb 09, 2015 2.740 2.800 2.648 2.750 7,720 -0.02(-0.72%)
Feb 06, 2015 2.760 2.800 2.690 2.770 11,495 +0.04(+1.47%)
Feb 05, 2015 2.710 2.780 2.671 2.730 41,760 +0.02(+0.74%)
Feb 04, 2015 2.770 2.790 2.651 2.710 9,112 +0.03(+1.12%)
Feb 03, 2015 2.730 2.750 2.642 2.680 44,547 +0.01(+0.37%)
Feb 02, 2015 2.700 2.750 2.470 2.670 77,472 -0.09(-3.26%)
Jan 30, 2015 2.650 2.810 2.650 2.760 47,676 +0.05(+1.85%)
Jan 29, 2015 2.780 2.780 2.670 2.710 31,654 -0.05(-1.81%)
Jan 28, 2015 2.889 2.889 2.760 2.760 11,302 -0.10(-3.50%)
Jan 27, 2015 2.790 2.860 2.790 2.860 10,931 +0.10(+3.62%)
Jan 26, 2015 2.760 2.870 2.760 2.760 17,188 -0.03(-1.08%)
Jan 23, 2015 2.760 2.830 2.760 2.790 18,218 +0.01(+0.36%)
Jan 22, 2015 2.780 2.800 2.760 2.780 16,815 -0.01(-0.35%)
Jan 21, 2015 2.760 2.800 2.760 2.790 8,783 +0.01(+0.36%)
Jan 20, 2015 2.800 2.820 2.760 2.780 18,007 -0.02(-0.71%)
Jan 16, 2015 2.820 2.820 2.780 2.800 17,012 +0.02(+0.90%)
Jan 15, 2015 2.900 2.920 2.760 2.775 21,767 -0.02(-0.89%)
Jan 14, 2015 2.730 2.890 2.710 2.800 62,550 +0.09(+3.32%)
Jan 13, 2015 2.740 2.800 2.690 2.710 90,021 -0.03(-1.09%)
Jan 12, 2015 2.680 2.800 2.650 2.740 159,278 +0.06(+2.24%)
Jan 09, 2015 2.670 2.770 2.670 2.680 16,652 -0.01(-0.37%)
Jan 08, 2015 2.720 2.720 2.670 2.690 69,602 +0.02(+0.75%)
Jan 07, 2015 2.724 2.900 2.670 2.670 103,296 -0.02(-0.74%)
Jan 06, 2015 2.740 2.820 2.650 2.690 196,501 -0.11(-3.93%)
Jan 05, 2015 2.930 2.930 2.750 2.800 97,480 -0.13(-4.44%)
Jan 02, 2015 3.040 3.150 2.870 2.930 36,704 -0.22(-6.98%)
Dec 31, 2014 2.970 3.150 3.150 3.150 32,000 +0.15(+5.00%)
Dec 30, 2014 2.950 3.000 2.880 3.000 11,499 +0.01(+0.33%)
Dec 29, 2014 3.090 3.130 2.900 2.990 21,835 -0.08(-2.61%)
Dec 26, 2014 2.830 3.070 2.830 3.070 52,581 +0.24(+8.48%)
Dec 24, 2014 2.850 2.830 2.830 2.830 9,400 -0.04(-1.39%)
Dec 23, 2014 2.810 2.880 2.750 2.870 17,473 -0.02(-0.69%)
Dec 22, 2014 3.160 3.160 2.860 2.890 37,048 -0.29(-9.12%)
Dec 19, 2014 2.800 3.180 2.740 3.180 155,286 +0.40(+14.39%)
Dec 18, 2014 2.810 2.850 2.770 2.780 19,641 +0.00(+0.00%)
Dec 17, 2014 2.790 2.850 2.750 2.780 25,066 +0.03(+1.09%)
Dec 16, 2014 2.700 2.850 2.700 2.750 184,363 +0.03(+1.10%)
Dec 15, 2014 2.720 2.805 2.700 2.720 38,575 -0.02(-0.73%)
Dec 12, 2014 2.730 2.780 2.700 2.740 78,198 -0.03(-1.08%)
Dec 11, 2014 2.750 2.910 2.750 2.770 95,235 +0.04(+1.47%)
Dec 10, 2014 2.710 2.850 2.690 2.730 60,124 +0.03(+1.11%)
Dec 09, 2014 2.680 2.760 2.668 2.700 40,129 +0.02(+0.75%)
Dec 08, 2014 2.700 2.770 2.650 2.680 69,756 -0.03(-1.11%)
Dec 05, 2014 2.680 2.770 2.650 2.710 149,060 +0.06(+2.26%)
Dec 04, 2014 2.690 2.750 2.650 2.650 98,562 -0.10(-3.64%)
Dec 03, 2014 2.670 2.800 2.670 2.750 119,150 +0.04(+1.48%)
Dec 02, 2014 2.690 2.710 2.670 2.710 179,134 +0.05(+1.88%)
Dec 01, 2014 2.830 2.830 2.660 2.660 99,779 -0.10(-3.62%)
Nov 28, 2014 2.820 2.850 2.750 2.760 30,985 -0.08(-2.82%)
Nov 26, 2014 2.850 2.840 2.840 2.840 133,700 -0.03(-1.16%)
Nov 25, 2014 2.910 2.910 2.860 2.873 20,692 -0.03(-0.92%)
Nov 24, 2014 2.850 2.910 2.810 2.900 61,270 +0.12(+4.32%)
Nov 21, 2014 2.925 2.925 2.730 2.780 194,043 -0.07(-2.46%)
Nov 20, 2014 2.830 2.880 2.750 2.850 101,972 +0.00(+0.00%)
Nov 19, 2014 2.830 2.930 2.740 2.850 123,368 +0.01(+0.35%)
Nov 18, 2014 2.800 3.110 2.800 2.840 309,672 -0.01(-0.35%)
Nov 17, 2014 2.690 2.890 2.690 2.850 211,075 +0.05(+1.79%)
Nov 14, 2014 2.770 2.930 2.754 2.800 305,485 +0.01(+0.36%)
Nov 13, 2014 2.890 2.940 2.710 2.790 241,646 -0.12(-4.12%)
Nov 12, 2014 2.940 2.940 2.840 2.910 60,852 -0.02(-0.68%)
Nov 11, 2014 2.820 2.990 2.820 2.930 199,199 -0.04(-1.35%)
Nov 10, 2014 3.470 3.510 2.560 2.970 547,646 -0.52(-14.90%)
Nov 07, 2014 3.590 3.650 3.340 3.490 163,303 +0.00(+0.00%)
Nov 06, 2014 3.980 3.980 3.350 3.490 484,422 -0.46(-11.65%)
Nov 05, 2014 4.150 4.240 3.850 3.950 229,447 -0.15(-3.66%)
Nov 04, 2014 3.960 4.100 3.930 4.100 106,476 +0.15(+3.80%)
Nov 03, 2014 3.980 4.060 3.900 3.950 106,936 +0.01(+0.25%)
Oct 31, 2014 4.050 4.130 3.830 3.940 186,875 -0.05(-1.25%)
Oct 30, 2014 4.080 4.100 3.860 3.990 170,941 -0.08(-1.97%)
Oct 29, 2014 4.140 4.140 3.950 4.070 322,536 -0.05(-1.21%)
Oct 28, 2014 4.360 4.500 3.920 4.120 946,644 -0.17(-3.96%)
Oct 27, 2014 3.910 4.350 3.990 4.290 1,083,392 +0.30(+7.52%)
Oct 24, 2014 3.680 4.000 3.610 3.990 546,996 +0.36(+9.92%)
Oct 23, 2014 3.470 3.700 3.440 3.630 214,591 +0.19(+5.52%)
Oct 22, 2014 3.450 3.460 3.360 3.440 38,826 +0.01(+0.29%)
Oct 21, 2014 3.360 3.530 3.340 3.430 100,065 +0.11(+3.31%)
Oct 20, 2014 3.610 3.700 3.320 3.320 118,149 -0.24(-6.74%)
Oct 17, 2014 3.430 3.560 3.388 3.560 219,047 +0.17(+5.01%)
Oct 16, 2014 3.230 3.420 3.230 3.390 125,611 +0.13(+3.99%)
Oct 15, 2014 3.350 3.420 3.150 3.260 109,439 -0.17(-4.96%)
Oct 14, 2014 3.540 3.540 3.370 3.430 132,177 -0.01(-0.29%)
Oct 13, 2014 3.470 3.520 3.350 3.440 170,845 -0.08(-2.27%)
Oct 10, 2014 3.500 3.540 3.420 3.520 54,707 -0.01(-0.28%)
Oct 09, 2014 3.630 3.630 3.470 3.530 90,904 -0.02(-0.56%)
Oct 08, 2014 3.700 3.700 3.300 3.550 236,622 -0.04(-1.11%)
Oct 07, 2014 3.470 3.740 3.470 3.590 708,669 +0.14(+4.06%)
Oct 06, 2014 3.250 3.500 3.180 3.450 383,110 +0.30(+9.52%)
Oct 03, 2014 3.160 3.210 3.150 3.150 245,973 +0.02(+0.64%)
Oct 02, 2014 3.120 3.150 3.080 3.130 21,887 -0.01(-0.32%)
Oct 01, 2014 3.130 3.180 3.080 3.140 95,842 +0.00(+0.00%)
Sep 30, 2014 3.120 3.200 3.050 3.140 98,449 +0.05(+1.62%)
Sep 29, 2014 3.110 3.150 3.000 3.090 54,950 -0.01(-0.32%)
Sep 26, 2014 3.020 3.100 2.960 3.100 52,062 +0.09(+2.99%)
Sep 25, 2014 3.070 3.075 2.960 3.010 64,790 -0.03(-0.86%)
Sep 24, 2014 2.960 3.050 2.930 3.036 38,968 +0.08(+2.57%)
Sep 23, 2014 2.950 3.030 2.930 2.960 47,978 -0.02(-0.67%)
Sep 22, 2014 3.140 3.190 2.910 2.980 61,107 -0.12(-3.87%)
Sep 19, 2014 3.220 3.250 3.031 3.100 132,678 -0.09(-2.82%)
Sep 18, 2014 3.100 3.200 3.060 3.190 179,067 +0.17(+5.63%)
Sep 17, 2014 3.010 3.100 2.961 3.020 259,662 +0.00(+0.00%)
Sep 16, 2014 2.920 3.030 2.910 3.020 93,527 +0.06(+2.03%)
Sep 15, 2014 2.880 2.960 2.880 2.960 25,101 +0.01(+0.34%)
Sep 12, 2014 2.980 3.050 2.900 2.950 29,906 +0.05(+1.72%)
Sep 11, 2014 3.050 3.080 2.760 2.900 154,322 -0.15(-4.92%)
Sep 10, 2014 2.940 3.200 2.933 3.050 336,415 +0.13(+4.45%)
Sep 09, 2014 2.940 2.940 2.890 2.920 34,033 +0.00(+0.00%)
Sep 08, 2014 2.810 2.950 2.800 2.920 38,464 +0.08(+2.82%)
Sep 05, 2014 2.800 2.850 2.791 2.840 13,426 +0.02(+0.71%)
Sep 04, 2014 2.840 2.850 2.820 2.820 4,388 +0.00(+0.00%)
Sep 03, 2014 2.830 2.880 2.820 2.820 10,589 -0.04(-1.40%)
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.