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
+0.530 (+7.99%)
Official Closing 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 (%)
Mar 31, 2015
2.730
2.810
2.710
2.710
39,497
-0.07(-2.52%)
Mar 30, 2015
2.870
2.940
2.780
2.780
48,956
-0.05(-1.77%)
Mar 27, 2015
2.880
2.880
2.760
2.830
39,414
-0.03(-1.05%)
Mar 26, 2015
2.660
2.880
2.660
2.860
74,166
+0.17(+6.32%)
Mar 25, 2015
2.710
2.800
2.600
2.690
153,326
-0.01(-0.37%)
Mar 24, 2015
2.650
2.710
2.640
2.700
45,274
+0.05(+1.89%)
Mar 23, 2015
2.610
2.690
2.610
2.650
27,996
+0.00(+0.00%)
Mar 20, 2015
2.690
2.690
2.640
2.650
28,307
-0.04(-1.49%)
Mar 19, 2015
2.650
2.700
2.635
2.690
19,369
+0.05(+1.89%)
Mar 18, 2015
2.660
2.670
2.610
2.640
15,731
+0.01(+0.38%)
Mar 17, 2015
2.640
2.644
2.610
2.630
37,837
-0.01(-0.38%)
Mar 16, 2015
2.690
2.690
2.600
2.640
21,355
-0.04(-1.49%)
Mar 13, 2015
2.600
2.690
2.600
2.680
50,833
+0.10(+3.88%)
Mar 12, 2015
2.600
2.620
2.570
2.580
31,853
-0.02(-0.77%)
Mar 11, 2015
2.610
2.680
2.600
2.600
12,342
-0.00(-0.19%)
Mar 10, 2015
2.690
2.690
2.550
2.605
63,151
-0.08(-3.16%)
Mar 09, 2015
2.690
2.750
2.650
2.690
63,940
+0.02(+0.75%)
Mar 06, 2015
2.540
2.670
2.430
2.670
89,848
+0.20(+8.10%)
Mar 05, 2015
2.530
2.530
2.460
2.470
45,145
-0.06(-2.37%)
Mar 04, 2015
2.561
2.580
2.530
2.530
55,732
-0.07(-2.69%)
Mar 03, 2015
2.610
2.620
2.600
2.600
25,056
-0.02(-0.76%)
Mar 02, 2015
2.630
2.660
2.600
2.620
29,935
-0.02(-0.76%)
Feb 27, 2015
2.650
2.659
2.630
2.640
22,165
-0.01(-0.38%)
Feb 26, 2015
2.689
2.689
2.640
2.650
9,765
+0.00(+0.00%)
Feb 25, 2015
2.630
2.650
2.630
2.650
5,152
+0.01(+0.38%)
Feb 24, 2015
2.631
2.670
2.631
2.640
11,487
-0.06(-2.22%)
Feb 23, 2015
2.680
2.700
2.640
2.700
11,592
+0.05(+1.89%)
Feb 20, 2015
2.650
2.700
2.650
2.650
71,607
-0.02(-0.56%)
Feb 19, 2015
2.700
2.700
2.650
2.665
82,675
-0.06(-2.02%)
Feb 18, 2015
2.750
2.780
2.720
2.720
23,596
-0.02(-0.73%)
Feb 17, 2015
2.750
2.750
2.715
2.740
17,084
+0.02(+0.74%)
Feb 13, 2015
2.750
2.720
2.720
2.720
15,000
+0.01(+0.37%)
Feb 12, 2015
2.680
2.730
2.665
2.710
23,651
+0.01(+0.37%)
Feb 11, 2015
2.720
2.740
2.680
2.700
7,329
+0.00(+0.00%)
Feb 10, 2015
2.720
2.750
2.680
2.700
11,988
-0.05(-1.82%)
Feb 09, 2015
2.740
2.800
2.648
2.750
7,720
-0.02(-0.72%)
Feb 06, 2015
2.760
2.800
2.690
2.770
11,495
+0.04(+1.47%)
Feb 05, 2015
2.710
2.780
2.671
2.730
41,760
+0.02(+0.74%)
Feb 04, 2015
2.770
2.790
2.651
2.710
9,112
+0.03(+1.12%)
Feb 03, 2015
2.730
2.750
2.642
2.680
44,547
+0.01(+0.37%)
Feb 02, 2015
2.700
2.750
2.470
2.670
77,472
-0.09(-3.26%)
Jan 30, 2015
2.650
2.810
2.650
2.760
47,676
+0.05(+1.85%)
Jan 29, 2015
2.780
2.780
2.670
2.710
31,654
-0.05(-1.81%)
Jan 28, 2015
2.889
2.889
2.760
2.760
11,302
-0.10(-3.50%)
Jan 27, 2015
2.790
2.860
2.790
2.860
10,931
+0.10(+3.62%)
Jan 26, 2015
2.760
2.870
2.760
2.760
17,188
-0.03(-1.08%)
Jan 23, 2015
2.760
2.830
2.760
2.790
18,218
+0.01(+0.36%)
Jan 22, 2015
2.780
2.800
2.760
2.780
16,815
-0.01(-0.35%)
Jan 21, 2015
2.760
2.800
2.760
2.790
8,783
+0.01(+0.36%)
Jan 20, 2015
2.800
2.820
2.760
2.780
18,007
-0.02(-0.71%)
Jan 16, 2015
2.820
2.820
2.780
2.800
17,012
+0.02(+0.90%)
Jan 15, 2015
2.900
2.920
2.760
2.775
21,767
-0.02(-0.89%)
Jan 14, 2015
2.730
2.890
2.710
2.800
62,550
+0.09(+3.32%)
Jan 13, 2015
2.740
2.800
2.690
2.710
90,021
-0.03(-1.09%)
Jan 12, 2015
2.680
2.800
2.650
2.740
159,278
+0.06(+2.24%)
Jan 09, 2015
2.670
2.770
2.670
2.680
16,652
-0.01(-0.37%)
Jan 08, 2015
2.720
2.720
2.670
2.690
69,602
+0.02(+0.75%)
Jan 07, 2015
2.724
2.900
2.670
2.670
103,296
-0.02(-0.74%)
Jan 06, 2015
2.740
2.820
2.650
2.690
196,501
-0.11(-3.93%)
Jan 05, 2015
2.930
2.930
2.750
2.800
97,480
-0.13(-4.44%)
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
.