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, 2012
1.600
1.630
1.600
1.620
43,131
-0.01(-0.61%)
Oct 26, 2012
1.650
1.630
1.630
1.630
11,700
-0.02(-1.21%)
Oct 25, 2012
1.660
1.660
1.650
1.650
6,900
-0.01(-0.60%)
Oct 24, 2012
1.690
1.690
1.660
1.660
12,800
-0.04(-2.35%)
Oct 23, 2012
1.670
1.700
1.600
1.700
387,507
-0.03(-1.73%)
Oct 19, 2012
1.730
1.740
1.710
1.730
10,800
+0.00(+0.28%)
Oct 18, 2012
1.750
1.750
1.720
1.725
2,900
-0.03(-1.99%)
Oct 17, 2012
1.770
1.770
1.760
1.760
1,800
-0.02(-1.12%)
Oct 16, 2012
1.760
1.800
1.650
1.780
29,453
+0.01(+0.56%)
Oct 15, 2012
1.770
1.780
1.750
1.770
8,600
+0.01(+0.57%)
Oct 12, 2012
1.760
1.780
1.750
1.760
15,100
-0.02(-1.12%)
Oct 11, 2012
1.780
1.780
1.780
1.780
6,100
+0.02(+1.14%)
Oct 10, 2012
1.510
1.850
1.700
1.760
19,976
-0.03(-1.81%)
Oct 09, 2012
1.810
1.810
1.770
1.792
10,988
-0.06(-3.10%)
Oct 08, 2012
1.800
1.850
1.800
1.850
3,600
+0.07(+3.93%)
Oct 05, 2012
1.820
1.840
1.780
1.780
6,550
-0.06(-3.52%)
Oct 04, 2012
1.780
1.880
1.780
1.845
5,988
+0.08(+4.83%)
Oct 02, 2012
1.770
1.760
1.760
1.760
6,300
+0.00(+0.00%)
Sep 28, 2012
1.760
1.760
1.760
1.760
0
-0.02(-1.12%)
Sep 27, 2012
1.730
1.780
1.640
1.780
5,800
+0.03(+2.01%)
Sep 26, 2012
1.750
1.750
1.745
1.745
5,100
-0.01(-0.85%)
Sep 25, 2012
1.780
1.780
1.760
1.760
1,258
-0.02(-1.12%)
Sep 24, 2012
1.750
1.780
1.750
1.780
7,275
+0.08(+4.71%)
Sep 21, 2012
1.790
1.830
1.700
1.700
20,305
-0.13(-7.10%)
Sep 20, 2012
1.770
1.870
1.770
1.830
18,490
+0.08(+4.57%)
Sep 19, 2012
1.740
1.760
1.720
1.750
24,499
+0.00(+0.00%)
Sep 18, 2012
1.750
1.750
1.730
1.750
2,640
+0.00(+0.00%)
Sep 17, 2012
1.700
1.770
1.700
1.750
10,950
+0.08(+4.79%)
Sep 14, 2012
1.680
1.681
1.669
1.670
24,547
+0.00(+0.00%)
Sep 13, 2012
1.670
1.680
1.670
1.670
43,223
+0.00(+0.00%)
Sep 12, 2012
1.670
1.671
1.640
1.670
27,438
+0.02(+1.21%)
Sep 11, 2012
1.650
1.650
1.650
1.650
100
+0.01(+0.61%)
Sep 10, 2012
1.610
1.670
1.600
1.640
51,145
+0.02(+1.23%)
Sep 07, 2012
1.740
1.740
1.540
1.620
108,471
-0.10(-5.81%)
Sep 06, 2012
1.790
1.790
1.710
1.720
22,100
-0.08(-4.49%)
Sep 05, 2012
1.800
1.801
1.800
1.801
2,962
-0.05(-2.66%)
Sep 04, 2012
1.870
1.880
1.850
1.850
2,900
+0.03(+1.65%)
Aug 31, 2012
1.850
1.870
1.820
1.820
32,900
+0.01(+0.55%)
Aug 30, 2012
1.810
1.820
1.810
1.810
5,750
-0.02(-1.09%)
Aug 29, 2012
1.900
1.900
1.830
1.830
1,800
+0.02(+1.10%)
Aug 27, 2012
1.900
1.900
1.810
1.810
4,430
-0.06(-3.21%)
Aug 24, 2012
1.870
1.870
1.870
1.870
40,300
-0.04(-2.09%)
Aug 23, 2012
1.910
1.910
1.880
1.910
30,911
-0.01(-0.52%)
Aug 22, 2012
1.950
1.950
1.910
1.920
13,198
+0.00(+0.07%)
Aug 20, 2012
1.920
1.919
1.919
1.919
200
-0.03(-1.62%)
Aug 17, 2012
1.960
1.960
1.950
1.950
1,748
+0.00(+0.00%)
Aug 16, 2012
1.950
1.950
1.950
1.950
100
+0.05(+2.63%)
Aug 14, 2012
1.970
1.900
1.900
1.900
12,400
-0.01(-0.52%)
Aug 13, 2012
1.930
1.930
1.910
1.910
5,200
+0.01(+0.53%)
Aug 10, 2012
1.900
1.900
1.900
1.900
1,000
+0.00(+0.00%)
Aug 09, 2012
1.910
1.910
1.900
1.900
200
-0.12(-5.95%)
Aug 08, 2012
2.050
2.090
2.020
2.020
32,100
+0.00(+0.00%)
Aug 06, 2012
2.020
2.020
2.020
2.020
200
+0.11(+5.76%)
Aug 03, 2012
1.910
1.910
1.910
1.910
100
-0.10(-4.98%)
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
.