Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infusystems Holdings
(NY:
INFU
)
7.150
+0.230 (+3.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.