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 28, 2013
1.680
1.720
1.600
1.620
17,496
+0.01(+0.62%)
Feb 27, 2013
1.600
1.680
1.580
1.610
35,499
+0.01(+0.63%)
Feb 26, 2013
1.600
1.600
1.600
1.600
11,900
-0.05(-3.03%)
Feb 22, 2013
1.620
1.650
1.600
1.650
21,998
+0.02(+1.23%)
Feb 21, 2013
1.660
1.740
1.620
1.630
6,716
+0.01(+0.62%)
Feb 20, 2013
1.690
1.720
1.620
1.620
11,714
-0.05(-2.99%)
Feb 19, 2013
1.690
1.690
1.620
1.670
92,986
+0.05(+3.09%)
Feb 15, 2013
1.730
1.730
1.590
1.620
18,505
-0.13(-7.43%)
Feb 14, 2013
1.780
1.780
1.750
1.750
19,177
-0.02(-1.13%)
Feb 13, 2013
1.750
1.830
1.750
1.770
36,900
-0.01(-0.56%)
Feb 12, 2013
1.750
1.780
1.730
1.780
60,013
+0.03(+1.71%)
Feb 11, 2013
1.780
1.780
1.750
1.750
1,400
-0.01(-0.57%)
Feb 08, 2013
1.750
1.790
1.730
1.760
20,971
+0.02(+1.15%)
Feb 07, 2013
1.750
1.760
1.696
1.740
109,404
+0.04(+2.35%)
Feb 06, 2013
1.660
1.700
1.630
1.700
23,790
-0.02(-1.16%)
Feb 04, 2013
1.670
1.770
1.670
1.720
318,250
+0.06(+3.61%)
Feb 01, 2013
1.570
1.661
1.570
1.660
124,926
+0.10(+6.41%)
Jan 31, 2013
1.610
1.630
1.540
1.560
51,197
-0.06(-3.70%)
Jan 30, 2013
1.630
1.630
1.570
1.620
40,300
-0.02(-1.22%)
Jan 29, 2013
1.560
1.658
1.560
1.640
125,235
+0.08(+5.13%)
Jan 28, 2013
1.640
1.650
1.530
1.560
87,544
-0.09(-5.45%)
Jan 25, 2013
1.710
1.710
1.640
1.650
43,232
-0.08(-4.63%)
Jan 24, 2013
1.710
1.730
1.710
1.730
13,500
+0.02(+1.17%)
Jan 23, 2013
1.770
1.770
1.710
1.710
11,900
-0.05(-2.84%)
Jan 22, 2013
1.790
1.800
1.760
1.760
24,667
-0.03(-1.67%)
Jan 18, 2013
1.790
1.790
1.780
1.790
18,500
-0.00(-0.01%)
Jan 17, 2013
1.780
1.800
1.780
1.790
6,197
-0.01(-0.56%)
Jan 16, 2013
1.820
1.839
1.780
1.800
13,135
-0.00(-0.22%)
Jan 15, 2013
1.780
1.809
1.780
1.804
8,800
+0.02(+1.35%)
Jan 14, 2013
1.790
1.790
1.770
1.780
1,975
-0.01(-0.56%)
Jan 11, 2013
1.890
1.890
1.770
1.790
39,300
-0.05(-2.66%)
Jan 10, 2013
1.800
1.860
1.800
1.839
111,749
+0.08(+4.49%)
Jan 09, 2013
1.710
1.820
1.710
1.760
103,474
+0.07(+4.15%)
Jan 08, 2013
1.710
1.730
1.670
1.690
34,093
+0.01(+0.59%)
Jan 07, 2013
1.630
1.680
1.630
1.680
75,688
+0.05(+3.07%)
Jan 04, 2013
1.600
1.640
1.550
1.630
142,131
+0.04(+2.71%)
Jan 03, 2013
1.550
1.680
1.550
1.587
83,600
+0.08(+5.10%)
Jan 02, 2013
1.540
1.620
1.510
1.510
93,448
+0.01(+0.67%)
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%)
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
.