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 (%)
Dec 31, 2012
1.600
1.600
1.480
1.500
139,753
+0.03(+2.04%)
Dec 28, 2012
1.470
1.530
1.470
1.470
55,947
+0.02(+1.38%)
Dec 27, 2012
1.480
1.540
1.410
1.450
100,772
+0.00(+0.00%)
Dec 26, 2012
1.500
1.520
1.450
1.450
69,879
+0.00(+0.00%)
Dec 24, 2012
1.430
1.500
1.410
1.450
43,295
+0.04(+2.84%)
Dec 21, 2012
1.400
1.441
1.398
1.410
93,432
+0.03(+2.17%)
Dec 20, 2012
1.420
1.430
1.380
1.380
40,300
-0.02(-1.43%)
Dec 19, 2012
1.410
1.420
1.380
1.400
106,644
-0.01(-0.78%)
Dec 18, 2012
1.430
1.430
1.410
1.411
36,759
+0.00(+0.07%)
Dec 17, 2012
1.410
1.430
1.390
1.410
92,225
+0.00(+0.00%)
Dec 14, 2012
1.420
1.440
1.400
1.410
38,600
-0.02(-1.40%)
Dec 13, 2012
1.500
1.500
1.430
1.430
38,630
-0.02(-1.38%)
Dec 12, 2012
1.550
1.550
1.450
1.450
43,242
-0.09(-5.84%)
Dec 11, 2012
1.520
1.550
1.520
1.540
49,225
+0.00(+0.00%)
Dec 10, 2012
1.540
1.540
1.540
1.540
750
+0.00(+0.00%)
Dec 07, 2012
1.530
1.540
1.520
1.540
12,200
+0.01(+0.65%)
Dec 06, 2012
1.550
1.550
1.530
1.530
11,400
-0.02(-1.28%)
Dec 05, 2012
1.600
1.600
1.530
1.550
27,600
-0.06(-3.73%)
Dec 04, 2012
1.700
1.710
1.610
1.610
20,950
-0.09(-5.29%)
Nov 30, 2012
1.700
1.720
1.700
1.700
19,930
+0.01(+0.59%)
Nov 29, 2012
1.690
1.690
1.690
1.690
3,600
+0.00(+0.00%)
Nov 28, 2012
1.710
1.710
1.690
1.690
800
-0.03(-1.74%)
Nov 27, 2012
1.700
1.750
1.700
1.720
39,970
+0.04(+2.38%)
Nov 26, 2012
1.630
1.700
1.630
1.680
8,219
+0.06(+3.70%)
Nov 21, 2012
1.600
1.620
1.620
1.620
700
-0.01(-0.61%)
Nov 20, 2012
1.680
1.700
1.630
1.630
1,400
-0.04(-2.40%)
Nov 19, 2012
1.695
1.700
1.670
1.670
3,041
-0.02(-1.18%)
Nov 16, 2012
1.640
1.700
1.560
1.690
56,991
+0.07(+4.32%)
Nov 15, 2012
1.620
1.620
1.620
1.620
400
-0.02(-1.22%)
Nov 12, 2012
1.600
1.640
1.640
1.640
10,500
+0.03(+1.86%)
Nov 09, 2012
1.590
1.610
1.590
1.610
217
+0.00(+0.00%)
Nov 08, 2012
1.610
1.620
1.610
1.610
5,300
+0.03(+1.90%)
Nov 07, 2012
1.640
1.660
1.580
1.580
5,100
-0.09(-5.39%)
Nov 06, 2012
1.630
1.670
1.630
1.670
4,900
+0.05(+3.09%)
Nov 02, 2012
1.540
1.640
1.540
1.620
29,460
+0.10(+6.58%)
Nov 01, 2012
1.600
1.600
1.500
1.520
38,216
-0.10(-6.17%)
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%)
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
.