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
)
7.050
-0.090 (-1.26%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 3, 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 29, 2016
3.540
3.600
3.420
3.600
25,827
+0.03(+0.84%)
Apr 28, 2016
3.640
3.640
3.500
3.570
28,835
+0.01(+0.28%)
Apr 27, 2016
3.520
3.640
3.500
3.560
42,594
+0.00(+0.00%)
Apr 26, 2016
3.560
3.640
3.500
3.560
29,979
-0.04(-1.11%)
Apr 25, 2016
3.430
3.620
3.410
3.600
68,991
+0.16(+4.65%)
Apr 22, 2016
3.400
3.490
3.340
3.440
33,421
+0.02(+0.58%)
Apr 21, 2016
3.380
3.490
3.380
3.420
60,759
+0.02(+0.59%)
Apr 20, 2016
3.460
3.460
3.260
3.400
75,754
-0.07(-2.02%)
Apr 19, 2016
3.170
3.470
3.170
3.470
120,657
+0.35(+11.22%)
Apr 18, 2016
3.200
3.250
3.120
3.120
44,393
-0.05(-1.58%)
Apr 15, 2016
3.220
3.270
3.170
3.170
41,193
-0.02(-0.63%)
Apr 14, 2016
3.310
3.310
3.190
3.190
31,105
-0.07(-2.15%)
Apr 13, 2016
3.280
3.280
3.200
3.260
40,905
+0.06(+1.87%)
Apr 12, 2016
3.340
3.340
3.150
3.200
46,166
-0.11(-3.32%)
Apr 11, 2016
3.200
3.390
3.180
3.310
133,744
+0.13(+4.09%)
Apr 08, 2016
3.360
3.410
3.150
3.180
99,697
-0.19(-5.64%)
Apr 07, 2016
3.350
3.410
3.350
3.370
84,412
+0.02(+0.60%)
Apr 06, 2016
3.350
3.400
3.330
3.350
58,087
+0.00(+0.00%)
Apr 05, 2016
3.500
3.500
3.300
3.350
54,678
-0.12(-3.46%)
Apr 04, 2016
3.510
3.580
3.450
3.470
50,743
-0.02(-0.57%)
Apr 01, 2016
3.540
3.610
3.480
3.490
62,406
-0.03(-0.85%)
Mar 31, 2016
3.630
3.690
3.520
3.520
61,852
-0.09(-2.49%)
Mar 30, 2016
3.670
3.720
3.580
3.610
29,059
-0.04(-1.10%)
Mar 29, 2016
3.650
3.750
3.530
3.650
50,702
+0.02(+0.55%)
Mar 28, 2016
3.610
3.685
3.490
3.630
94,721
+0.06(+1.68%)
Mar 24, 2016
3.620
3.570
3.570
3.570
130,200
-0.03(-0.83%)
Mar 23, 2016
3.590
3.690
3.570
3.600
70,234
+0.00(+0.00%)
Mar 22, 2016
3.600
3.630
3.510
3.600
28,592
-0.03(-0.83%)
Mar 21, 2016
3.590
3.640
3.450
3.630
66,956
+0.04(+1.11%)
Mar 18, 2016
3.550
3.620
3.450
3.590
63,682
+0.10(+2.87%)
Mar 17, 2016
3.380
3.570
3.270
3.490
90,444
+0.16(+4.80%)
Mar 16, 2016
3.450
3.459
3.320
3.330
47,621
-0.09(-2.63%)
Mar 15, 2016
3.370
3.570
3.310
3.420
83,350
+0.07(+2.09%)
Mar 14, 2016
3.410
3.420
3.280
3.350
37,517
+0.10(+3.08%)
Mar 11, 2016
3.480
3.480
3.240
3.250
40,617
-0.20(-5.80%)
Mar 10, 2016
3.450
3.490
3.360
3.450
46,797
+0.08(+2.37%)
Mar 09, 2016
3.580
3.710
3.310
3.370
56,189
+0.15(+4.66%)
Mar 08, 2016
3.350
3.420
3.220
3.220
85,061
-0.09(-2.72%)
Mar 07, 2016
3.370
3.480
3.280
3.310
47,873
+0.00(+0.00%)
Mar 04, 2016
3.320
3.710
3.260
3.310
83,908
+0.03(+0.91%)
Mar 03, 2016
3.350
3.380
3.250
3.280
59,583
-0.07(-2.09%)
Mar 02, 2016
3.330
3.400
3.250
3.350
58,834
+0.05(+1.52%)
Mar 01, 2016
3.260
3.360
3.190
3.300
35,437
+0.10(+3.12%)
Feb 29, 2016
3.170
3.340
3.110
3.200
64,040
+0.05(+1.59%)
Feb 26, 2016
3.110
3.190
3.100
3.150
4,209
+0.01(+0.32%)
Feb 25, 2016
3.140
3.200
3.100
3.140
4,204
-0.03(-0.95%)
Feb 24, 2016
3.180
3.200
3.170
3.170
15,731
+0.01(+0.32%)
Feb 23, 2016
3.158
3.181
3.150
3.160
6,178
+0.03(+0.96%)
Feb 22, 2016
3.180
3.190
3.130
3.130
4,308
+0.07(+2.29%)
Feb 19, 2016
3.060
3.190
3.060
3.060
4,763
-0.04(-1.29%)
Feb 18, 2016
3.160
3.160
3.050
3.100
10,655
-0.05(-1.59%)
Feb 17, 2016
3.140
3.190
3.050
3.150
15,393
-0.07(-2.17%)
Feb 16, 2016
3.030
3.230
3.000
3.220
10,344
+0.05(+1.58%)
Feb 12, 2016
3.080
3.170
3.170
3.170
5,400
+0.09(+2.92%)
Feb 11, 2016
3.050
3.150
3.040
3.080
2,992
+0.03(+0.98%)
Feb 10, 2016
3.079
3.250
3.040
3.050
6,722
-0.07(-2.24%)
Feb 09, 2016
3.030
3.130
3.000
3.120
11,687
+0.08(+2.63%)
Feb 08, 2016
3.220
3.220
3.030
3.040
5,237
-0.13(-4.07%)
Feb 05, 2016
3.120
3.220
3.070
3.169
26,318
+0.07(+2.23%)
Feb 04, 2016
3.050
3.120
3.020
3.100
116,398
+0.07(+2.31%)
Feb 03, 2016
2.890
3.050
2.890
3.030
51,001
+0.07(+2.36%)
Feb 02, 2016
2.900
2.990
2.850
2.960
9,030
+0.07(+2.42%)
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
.