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 (%)
Feb 29, 2012
2.010
2.080
2.000
2.030
269,440
+0.03(+1.50%)
Feb 28, 2012
1.890
2.020
1.890
2.000
154,201
+0.11(+5.82%)
Feb 27, 2012
1.900
1.900
1.890
1.890
400
-0.01(-0.53%)
Feb 23, 2012
1.900
1.900
1.900
1.900
0
+0.06(+3.27%)
Feb 22, 2012
1.760
1.840
1.760
1.840
24,100
+0.10(+5.89%)
Feb 21, 2012
1.770
1.770
1.700
1.738
2,600
-0.05(-2.93%)
Feb 17, 2012
1.770
1.800
1.770
1.790
3,000
-0.01(-0.56%)
Feb 16, 2012
1.730
1.800
1.730
1.800
29,500
+0.05(+2.86%)
Feb 15, 2012
1.750
1.750
1.730
1.750
8,347
+0.00(+0.00%)
Feb 14, 2012
1.730
1.750
1.700
1.750
19,700
-0.02(-1.12%)
Feb 13, 2012
1.730
1.780
1.710
1.770
138,318
+0.04(+2.31%)
Feb 10, 2012
1.680
1.730
1.650
1.730
14,392
+0.05(+2.97%)
Feb 09, 2012
1.830
1.830
1.680
1.680
44,311
-0.15(-8.19%)
Feb 08, 2012
1.870
1.890
1.830
1.830
32,900
-0.05(-2.66%)
Feb 07, 2012
1.900
1.900
1.880
1.880
5,506
-0.02(-1.05%)
Feb 06, 2012
1.960
1.960
1.900
1.900
3,200
-0.09(-4.47%)
Feb 03, 2012
1.920
1.999
1.900
1.989
10,200
+0.07(+3.59%)
Feb 02, 2012
1.950
1.960
1.920
1.920
8,800
-0.04(-2.04%)
Feb 01, 2012
2.000
2.000
1.960
1.960
80,310
-0.05(-2.48%)
Jan 31, 2012
1.970
2.010
1.950
2.010
11,190
+0.02(+0.99%)
Jan 30, 2012
1.980
1.990
1.980
1.990
4,100
+0.00(+0.00%)
Jan 27, 2012
2.000
2.019
1.990
1.990
19,450
+0.00(+0.00%)
Jan 26, 2012
1.960
1.990
1.960
1.990
22,254
+0.03(+1.57%)
Jan 25, 2012
1.940
1.959
1.940
1.959
250
+0.06(+3.12%)
Jan 24, 2012
1.920
1.920
1.900
1.900
1,597
-0.05(-2.56%)
Jan 23, 2012
1.960
1.960
1.900
1.950
19,050
+0.00(+0.00%)
Jan 20, 2012
1.940
1.960
1.940
1.950
3,908
+0.03(+1.56%)
Jan 19, 2012
1.730
1.970
1.730
1.920
46,369
+0.17(+9.71%)
Jan 18, 2012
1.800
1.820
1.750
1.750
22,000
-0.03(-1.69%)
Jan 17, 2012
1.780
1.780
1.780
1.780
112
-0.01(-0.45%)
Jan 13, 2012
1.800
1.800
1.770
1.788
1,300
+0.05(+2.76%)
Jan 12, 2012
1.740
1.740
1.740
1.740
100
+0.01(+0.58%)
Jan 11, 2012
1.840
1.870
1.730
1.730
13,700
-0.05(-2.81%)
Jan 10, 2012
1.790
1.850
1.780
1.780
2,000
+0.01(+0.56%)
Jan 09, 2012
1.760
1.790
1.760
1.770
12,838
+0.00(+0.00%)
Jan 06, 2012
1.780
1.780
1.740
1.770
25,068
+0.00(+0.00%)
Jan 05, 2012
1.690
1.770
1.690
1.770
19,700
+0.10(+5.99%)
Jan 04, 2012
1.630
1.670
1.630
1.670
1,100
+0.06(+3.73%)
Dec 30, 2011
1.610
1.630
1.590
1.610
4,200
+0.02(+1.26%)
Dec 29, 2011
1.610
1.640
1.550
1.590
5,530
-0.05(-3.05%)
Dec 28, 2011
1.630
1.640
1.610
1.640
11,800
+0.00(+0.00%)
Dec 27, 2011
1.660
1.660
1.640
1.640
480
-0.02(-0.95%)
Dec 23, 2011
1.656
1.656
1.656
1.656
150
-0.00(-0.27%)
Dec 21, 2011
1.660
1.660
1.660
1.660
250
+0.00(+0.01%)
Dec 20, 2011
1.650
1.710
1.650
1.660
22,777
+0.01(+0.61%)
Dec 16, 2011
1.650
1.650
1.650
1.650
0
+0.00(+0.00%)
Dec 15, 2011
1.650
1.650
1.610
1.650
24,186
+0.00(+0.00%)
Dec 14, 2011
1.680
1.680
1.630
1.650
22,499
-0.05(-2.94%)
Dec 13, 2011
1.780
1.760
1.700
1.700
4,500
-0.08(-4.49%)
Dec 12, 2011
1.740
1.780
1.740
1.780
1,265
-0.02(-1.11%)
Dec 09, 2011
1.800
1.800
1.790
1.800
22,200
-0.01(-0.55%)
Dec 08, 2011
1.830
1.830
1.780
1.810
500
-0.03(-1.64%)
Dec 07, 2011
1.810
1.841
1.810
1.840
13,440
+0.08(+4.55%)
Dec 06, 2011
1.800
1.800
1.760
1.760
3,865
-0.06(-3.30%)
Dec 05, 2011
1.850
1.850
1.820
1.820
1,780
-0.02(-1.09%)
Dec 02, 2011
1.850
1.920
1.810
1.840
51,300
-0.01(-0.54%)
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
.