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 (%)
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%)
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
.