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
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2013
1.490
1.500
1.470
1.500
11,375
-0.00(-0.03%)
Oct 30, 2013
1.500
1.501
1.500
1.500
9,514
+0.02(+1.36%)
Oct 29, 2013
1.480
1.480
1.470
1.480
7,100
+0.01(+0.67%)
Oct 28, 2013
1.470
1.490
1.470
1.470
17,992
+0.00(+0.00%)
Oct 25, 2013
1.470
1.480
1.460
1.470
19,442
+0.00(+0.00%)
Oct 24, 2013
1.450
1.520
1.450
1.470
16,600
+0.01(+0.68%)
Oct 23, 2013
1.440
1.480
1.430
1.460
6,444
-0.02(-1.35%)
Oct 22, 2013
1.490
1.550
1.430
1.480
346,148
+0.02(+1.37%)
Oct 21, 2013
1.530
1.530
1.450
1.460
39,243
-0.06(-3.95%)
Oct 18, 2013
1.500
1.520
1.480
1.520
11,311
+0.01(+0.66%)
Oct 17, 2013
1.460
1.520
1.450
1.510
4,836
-0.01(-0.66%)
Oct 16, 2013
1.440
1.530
1.440
1.520
71,876
+0.08(+5.56%)
Oct 15, 2013
1.440
1.440
1.440
1.440
11,221
-0.02(-1.37%)
Oct 14, 2013
1.460
1.470
1.440
1.460
30,790
+0.00(+0.34%)
Oct 11, 2013
1.440
1.455
1.420
1.455
9,454
+0.02(+1.62%)
Oct 10, 2013
1.421
1.450
1.400
1.432
2,900
-0.01(-0.57%)
Oct 09, 2013
1.420
1.470
1.400
1.440
33,350
+0.00(+0.00%)
Oct 08, 2013
1.440
1.440
1.390
1.440
14,100
+0.03(+2.13%)
Oct 07, 2013
1.450
1.480
1.380
1.410
14,596
-0.08(-5.37%)
Oct 04, 2013
1.470
1.540
1.421
1.490
49,854
-0.03(-1.97%)
Oct 03, 2013
1.350
1.540
1.350
1.520
364,451
+0.20(+15.14%)
Oct 02, 2013
1.300
1.320
1.300
1.320
28,100
+0.02(+1.54%)
Oct 01, 2013
1.280
1.300
1.280
1.300
9,468
+0.00(+0.00%)
Sep 27, 2013
1.300
1.320
1.290
1.300
213,053
+0.00(+0.00%)
Sep 26, 2013
1.320
1.340
1.300
1.300
57,291
-0.05(-3.70%)
Sep 25, 2013
1.350
1.350
1.300
1.350
41,459
+0.00(+0.00%)
Sep 24, 2013
1.360
1.400
1.290
1.350
210,689
-0.01(-0.74%)
Sep 23, 2013
1.410
1.410
1.350
1.360
55,770
-0.05(-3.55%)
Sep 20, 2013
1.370
1.410
1.370
1.410
19,345
+0.04(+2.92%)
Sep 19, 2013
1.400
1.401
1.370
1.370
22,644
-0.03(-2.14%)
Sep 18, 2013
1.390
1.410
1.370
1.400
83,179
+0.03(+2.12%)
Sep 17, 2013
1.360
1.380
1.360
1.371
40,270
+0.00(+0.07%)
Sep 16, 2013
1.370
1.400
1.350
1.370
25,384
+0.00(+0.00%)
Sep 13, 2013
1.371
1.412
1.370
1.370
18,467
+0.00(+0.00%)
Sep 12, 2013
1.440
1.440
1.370
1.370
5,024
-0.01(-0.72%)
Sep 11, 2013
1.380
1.420
1.370
1.380
13,916
-0.03(-2.13%)
Sep 10, 2013
1.390
1.430
1.380
1.410
57,145
+0.01(+0.71%)
Sep 09, 2013
1.412
1.430
1.380
1.400
10,746
-0.03(-2.10%)
Sep 06, 2013
1.440
1.470
1.430
1.430
7,595
-0.04(-2.72%)
Sep 05, 2013
1.440
1.480
1.400
1.470
21,292
+0.06(+4.26%)
Sep 04, 2013
1.420
1.460
1.365
1.410
91,643
+0.00(+0.00%)
Sep 03, 2013
1.470
1.470
1.360
1.410
55,539
+0.04(+2.92%)
Aug 30, 2013
1.370
1.400
1.356
1.370
30,700
+0.01(+0.74%)
Aug 29, 2013
1.360
1.400
1.350
1.360
45,373
-0.02(-1.44%)
Aug 28, 2013
1.370
1.381
1.370
1.380
18,490
-0.01(-0.72%)
Aug 27, 2013
1.360
1.400
1.350
1.390
14,352
+0.01(+0.72%)
Aug 26, 2013
1.400
1.410
1.380
1.380
4,600
-0.03(-2.13%)
Aug 23, 2013
1.370
1.410
1.370
1.410
3,221
+0.04(+2.77%)
Aug 22, 2013
1.330
1.410
1.320
1.372
30,250
-0.01(-0.58%)
Aug 21, 2013
1.390
1.390
1.380
1.380
20,180
-0.04(-2.71%)
Aug 20, 2013
1.420
1.430
1.370
1.418
34,447
-0.00(-0.11%)
Aug 19, 2013
1.420
1.440
1.370
1.420
61,143
+0.01(+0.70%)
Aug 16, 2013
1.370
1.410
1.370
1.410
18,471
+0.05(+3.68%)
Aug 15, 2013
1.420
1.420
1.330
1.360
120,512
-0.05(-3.55%)
Aug 14, 2013
1.400
1.420
1.400
1.410
129,333
-0.01(-0.70%)
Aug 13, 2013
1.470
1.470
1.400
1.420
197,859
-0.05(-3.40%)
Aug 12, 2013
1.460
1.470
1.460
1.470
12,801
-0.01(-0.68%)
Aug 09, 2013
1.500
1.500
1.461
1.480
61,579
+0.01(+0.68%)
Aug 08, 2013
1.480
1.480
1.460
1.470
37,274
+0.00(+0.00%)
Aug 07, 2013
1.460
1.510
1.460
1.470
43,316
-0.01(-0.68%)
Aug 06, 2013
1.490
1.490
1.470
1.480
33,836
+0.02(+1.37%)
Aug 05, 2013
1.450
1.480
1.450
1.460
58,291
+0.00(+0.00%)
Aug 02, 2013
1.460
1.480
1.450
1.460
72,365
+0.00(+0.00%)
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
.