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
)
6.980
-0.070 (-0.99%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2013
1.450
1.450
1.430
1.430
22,085
-0.03(-2.05%)
Apr 29, 2013
1.460
1.480
1.440
1.460
17,930
+0.00(+0.04%)
Apr 26, 2013
1.450
1.459
1.450
1.459
3,481
+0.01(+0.65%)
Apr 25, 2013
1.440
1.450
1.440
1.450
4,100
+0.00(+0.01%)
Apr 24, 2013
1.430
1.450
1.420
1.450
21,725
+0.01(+0.69%)
Apr 23, 2013
1.450
1.490
1.410
1.440
49,334
-0.01(-0.69%)
Apr 22, 2013
1.470
1.480
1.430
1.450
39,606
-0.01(-0.68%)
Apr 19, 2013
1.470
1.510
1.450
1.460
28,424
+0.02(+1.40%)
Apr 18, 2013
1.490
1.500
1.410
1.440
30,800
-0.02(-1.38%)
Apr 17, 2013
1.650
1.650
1.450
1.460
120,739
-0.06(-3.95%)
Apr 16, 2013
1.580
1.580
1.500
1.520
59,827
-0.05(-3.18%)
Apr 15, 2013
1.630
1.640
1.570
1.570
40,278
-0.06(-3.68%)
Apr 12, 2013
1.610
1.630
1.610
1.630
2,654
+0.02(+1.24%)
Apr 11, 2013
1.650
1.650
1.600
1.610
17,689
-0.02(-1.23%)
Apr 10, 2013
1.640
1.640
1.630
1.630
16,050
-0.01(-0.61%)
Apr 09, 2013
1.640
1.650
1.610
1.640
17,676
+0.00(+0.00%)
Apr 08, 2013
1.670
1.710
1.640
1.640
10,446
-0.05(-2.67%)
Apr 05, 2013
1.700
1.710
1.680
1.685
24,320
-0.01(-0.88%)
Apr 04, 2013
1.700
1.720
1.650
1.700
20,848
+0.02(+1.19%)
Apr 03, 2013
1.700
1.700
1.630
1.680
45,063
-0.03(-1.75%)
Apr 02, 2013
1.680
1.720
1.680
1.710
40,202
+0.02(+1.18%)
Apr 01, 2013
1.800
1.800
1.690
1.690
56,355
-0.05(-3.01%)
Mar 28, 2013
1.600
1.752
1.600
1.742
74,523
+0.17(+10.98%)
Mar 27, 2013
1.600
1.600
1.570
1.570
2,500
-0.04(-2.48%)
Mar 26, 2013
1.600
1.710
1.600
1.610
47,974
+0.02(+1.35%)
Mar 25, 2013
1.640
1.640
1.570
1.589
34,571
-0.00(-0.09%)
Mar 22, 2013
1.590
1.600
1.590
1.590
17,480
+0.00(+0.00%)
Mar 21, 2013
1.600
1.600
1.570
1.590
12,100
-0.01(-0.62%)
Mar 20, 2013
1.540
1.620
1.540
1.600
61,350
+0.08(+5.26%)
Mar 19, 2013
1.590
1.600
1.520
1.520
52,822
-0.06(-3.80%)
Mar 18, 2013
1.620
1.630
1.580
1.580
45,074
-0.05(-3.07%)
Mar 15, 2013
1.600
1.650
1.600
1.630
15,142
+0.03(+1.87%)
Mar 14, 2013
1.600
1.640
1.580
1.600
8,201
+0.02(+1.21%)
Mar 13, 2013
1.580
1.610
1.580
1.581
10,189
-0.01(-0.57%)
Mar 12, 2013
1.630
1.640
1.590
1.590
3,790
-0.04(-2.45%)
Mar 11, 2013
1.620
1.640
1.610
1.630
14,592
+0.01(+0.62%)
Mar 08, 2013
1.810
1.810
1.560
1.620
63,647
+0.02(+1.25%)
Mar 07, 2013
1.610
1.630
1.550
1.600
36,685
-0.02(-1.23%)
Mar 06, 2013
1.620
1.630
1.600
1.620
5,400
+0.02(+1.25%)
Mar 05, 2013
1.619
1.620
1.556
1.600
50,346
-0.03(-1.84%)
Mar 04, 2013
1.600
1.630
1.590
1.630
31,427
+0.01(+0.62%)
Mar 01, 2013
1.630
1.630
1.510
1.620
4,698
+0.00(+0.00%)
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%)
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%)
Oct 02, 2012
1.770
1.760
1.760
1.760
6,300
+0.00(+0.00%)
Sep 28, 2012
1.760
1.760
1.760
1.760
0
-0.02(-1.12%)
Sep 27, 2012
1.730
1.780
1.640
1.780
5,800
+0.03(+2.01%)
Sep 26, 2012
1.750
1.750
1.745
1.745
5,100
-0.01(-0.85%)
Sep 25, 2012
1.780
1.780
1.760
1.760
1,258
-0.02(-1.12%)
Sep 24, 2012
1.750
1.780
1.750
1.780
7,275
+0.08(+4.71%)
Sep 21, 2012
1.790
1.830
1.700
1.700
20,305
-0.13(-7.10%)
Sep 20, 2012
1.770
1.870
1.770
1.830
18,490
+0.08(+4.57%)
Sep 19, 2012
1.740
1.760
1.720
1.750
24,499
+0.00(+0.00%)
Sep 18, 2012
1.750
1.750
1.730
1.750
2,640
+0.00(+0.00%)
Sep 17, 2012
1.700
1.770
1.700
1.750
10,950
+0.08(+4.79%)
Sep 14, 2012
1.680
1.681
1.669
1.670
24,547
+0.00(+0.00%)
Sep 13, 2012
1.670
1.680
1.670
1.670
43,223
+0.00(+0.00%)
Sep 12, 2012
1.670
1.671
1.640
1.670
27,438
+0.02(+1.21%)
Sep 11, 2012
1.650
1.650
1.650
1.650
100
+0.01(+0.61%)
Sep 10, 2012
1.610
1.670
1.600
1.640
51,145
+0.02(+1.23%)
Sep 07, 2012
1.740
1.740
1.540
1.620
108,471
-0.10(-5.81%)
Sep 06, 2012
1.790
1.790
1.710
1.720
22,100
-0.08(-4.49%)
Sep 05, 2012
1.800
1.801
1.800
1.801
2,962
-0.05(-2.66%)
Sep 04, 2012
1.870
1.880
1.850
1.850
2,900
+0.03(+1.65%)
Aug 31, 2012
1.850
1.870
1.820
1.820
32,900
+0.01(+0.55%)
Aug 30, 2012
1.810
1.820
1.810
1.810
5,750
-0.02(-1.09%)
Aug 29, 2012
1.900
1.900
1.830
1.830
1,800
+0.02(+1.10%)
Aug 27, 2012
1.900
1.900
1.810
1.810
4,430
-0.06(-3.21%)
Aug 24, 2012
1.870
1.870
1.870
1.870
40,300
-0.04(-2.09%)
Aug 23, 2012
1.910
1.910
1.880
1.910
30,911
-0.01(-0.52%)
Aug 22, 2012
1.950
1.950
1.910
1.920
13,198
+0.00(+0.07%)
Aug 20, 2012
1.920
1.919
1.919
1.919
200
-0.03(-1.62%)
Aug 17, 2012
1.960
1.960
1.950
1.950
1,748
+0.00(+0.00%)
Aug 16, 2012
1.950
1.950
1.950
1.950
100
+0.05(+2.63%)
Aug 14, 2012
1.970
1.900
1.900
1.900
12,400
-0.01(-0.52%)
Aug 13, 2012
1.930
1.930
1.910
1.910
5,200
+0.01(+0.53%)
Aug 10, 2012
1.900
1.900
1.900
1.900
1,000
+0.00(+0.00%)
Aug 09, 2012
1.910
1.910
1.900
1.900
200
-0.12(-5.95%)
Aug 08, 2012
2.050
2.090
2.020
2.020
32,100
+0.00(+0.00%)
Aug 06, 2012
2.020
2.020
2.020
2.020
200
+0.11(+5.76%)
Aug 03, 2012
1.910
1.910
1.910
1.910
100
-0.10(-4.98%)
Aug 01, 2012
1.900
2.010
2.010
2.010
4,200
+0.02(+1.01%)
Jul 27, 2012
1.950
1.990
1.990
1.990
1,100
+0.09(+4.73%)
Jul 25, 2012
1.900
1.900
1.900
1.900
102,100
+0.00(+0.00%)
Jul 24, 2012
1.920
1.930
1.900
1.900
10,288
-0.04(-2.06%)
Jul 23, 2012
1.970
1.970
1.900
1.940
9,701
-0.04(-2.02%)
Jul 20, 2012
2.000
2.000
1.980
1.980
1,100
-0.04(-1.98%)
Jul 19, 2012
2.020
2.050
1.970
2.020
4,547
+0.01(+0.50%)
Jul 18, 2012
1.980
2.010
1.980
2.010
20,535
+0.02(+1.21%)
Jul 17, 2012
2.000
2.009
1.986
1.986
3,650
-0.01(-0.70%)
Jul 16, 2012
2.010
2.010
2.000
2.000
9,850
-0.03(-1.48%)
Jul 13, 2012
1.990
2.050
1.980
2.030
9,550
+0.02(+1.00%)
Jul 12, 2012
1.970
2.050
1.970
2.010
12,676
+0.01(+0.50%)
Jul 11, 2012
2.000
2.000
1.990
2.000
9,641
+0.05(+2.56%)
Jul 10, 2012
1.950
1.950
1.950
1.950
5,100
-0.00(-0.01%)
Jul 09, 2012
1.960
2.000
1.950
1.950
800
+0.00(+0.01%)
Jul 06, 2012
2.000
2.000
1.950
1.950
1,300
-0.03(-1.52%)
Jul 05, 2012
1.980
1.980
1.980
1.980
200
+0.03(+1.54%)
Jul 03, 2012
1.900
1.950
1.900
1.950
14,700
+0.05(+2.63%)
Jul 02, 2012
1.900
1.910
1.900
1.900
1,200
+0.01(+0.53%)
Jun 29, 2012
2.000
2.000
1.890
1.890
373,985
-0.14(-6.90%)
Jun 27, 2012
2.030
2.030
2.030
2.030
200
+0.03(+1.50%)
Jun 26, 2012
1.980
2.020
1.940
2.000
102,516
+0.00(+0.06%)
Jun 25, 2012
1.740
2.090
1.740
1.999
6,865
-0.09(-4.36%)
Jun 22, 2012
1.990
2.090
1.980
2.090
25,306
+0.16(+8.29%)
Jun 21, 2012
1.930
1.930
1.930
1.930
9,986
-0.07(-3.50%)
Jun 20, 2012
2.000
2.000
2.000
2.000
250
+0.01(+0.50%)
Jun 19, 2012
1.900
1.990
1.900
1.990
6,600
+0.10(+5.29%)
Jun 18, 2012
1.900
1.900
1.840
1.890
1,100
-0.04(-2.07%)
Jun 15, 2012
1.840
1.930
1.840
1.930
6,800
+0.11(+6.04%)
Jun 14, 2012
1.790
1.840
1.790
1.820
19,001
+0.05(+2.82%)
Jun 13, 2012
1.770
1.800
1.770
1.770
1,200
+0.01(+0.57%)
Jun 12, 2012
1.750
1.890
1.722
1.760
12,200
+0.04(+2.33%)
Jun 11, 2012
1.860
1.909
1.700
1.720
190,782
-0.18(-9.47%)
Jun 08, 2012
1.910
1.910
1.750
1.900
203,800
-0.05(-2.56%)
Jun 07, 2012
1.910
1.950
1.800
1.950
329,905
+0.04(+2.09%)
Jun 05, 2012
1.910
1.910
1.910
1.910
65,900
-0.03(-1.55%)
Jun 04, 2012
1.900
1.940
1.750
1.940
80,800
+0.04(+2.11%)
Jun 01, 2012
1.990
1.990
1.900
1.900
4,600
-0.14(-6.86%)
May 31, 2012
1.910
2.150
1.890
2.040
49,966
+0.06(+3.03%)
May 30, 2012
1.890
1.989
1.880
1.980
4,605
+0.14(+7.61%)
May 29, 2012
1.900
1.900
1.800
1.840
45,940
-0.06(-3.16%)
May 25, 2012
1.950
1.950
1.900
1.900
36,700
-0.04(-2.06%)
May 24, 2012
1.990
1.990
1.940
1.940
148,346
-0.01(-0.51%)
May 23, 2012
2.080
2.080
1.900
1.950
50,978
-0.16(-7.78%)
May 22, 2012
2.160
2.200
2.114
2.114
106,010
-0.02(-0.73%)
May 21, 2012
1.910
2.190
1.910
2.130
23,874
+0.22(+11.52%)
May 18, 2012
1.900
1.990
1.900
1.910
6,080
-0.06(-3.05%)
May 17, 2012
1.980
1.980
1.900
1.970
5,642
-0.03(-1.50%)
May 16, 2012
1.980
2.020
1.980
2.000
7,179
+0.00(+0.00%)
May 15, 2012
1.980
2.020
1.980
2.000
60,935
+0.02(+0.91%)
May 14, 2012
2.150
2.150
1.900
1.982
147,064
-0.17(-7.81%)
May 11, 2012
2.150
2.150
2.150
2.150
100
+0.00(+0.00%)
May 09, 2012
2.150
2.150
2.150
2.150
3,300
+0.04(+1.85%)
May 08, 2012
2.160
2.200
2.110
2.111
645
-0.04(-1.81%)
May 07, 2012
2.200
2.200
2.060
2.150
8,738
-0.05(-2.27%)
May 04, 2012
2.200
2.250
2.160
2.200
49,700
+0.05(+2.33%)
May 03, 2012
2.210
2.210
2.140
2.150
28,155
-0.05(-2.27%)
May 02, 2012
2.220
2.220
2.200
2.200
2,900
+0.02(+0.92%)
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
.