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
)
7.280
-0.280 (-3.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2011
2.650
2.700
2.650
2.670
4,300
+0.02(+0.76%)
Apr 28, 2011
2.620
2.650
2.620
2.650
900
-0.00(-0.00%)
Apr 27, 2011
2.600
2.650
2.600
2.650
7,160
+0.06(+2.32%)
Apr 26, 2011
2.600
2.699
2.590
2.590
4,180
-0.06(-2.26%)
Apr 25, 2011
2.610
2.650
2.604
2.650
1,548
+0.01(+0.42%)
Apr 21, 2011
2.670
2.700
2.639
2.639
4,468
-0.04(-1.53%)
Apr 20, 2011
2.620
2.700
2.620
2.680
900
+0.08(+3.08%)
Apr 19, 2011
2.670
2.700
2.500
2.600
3,900
-0.05(-1.89%)
Apr 18, 2011
2.700
2.703
2.650
2.650
25,400
-0.09(-3.28%)
Apr 15, 2011
2.720
2.750
2.720
2.740
500
-0.01(-0.36%)
Apr 14, 2011
2.620
2.750
2.620
2.750
10,819
+0.15(+5.77%)
Apr 13, 2011
2.790
2.800
2.600
2.600
25,168
-0.17(-6.14%)
Apr 12, 2011
2.750
2.800
2.750
2.770
2,400
+0.04(+1.47%)
Apr 11, 2011
2.670
2.800
2.670
2.730
1,657
+0.03(+1.11%)
Apr 08, 2011
2.650
2.720
2.630
2.700
6,400
+0.07(+2.66%)
Apr 07, 2011
2.620
2.630
2.610
2.630
8,885
+0.00(+0.00%)
Apr 06, 2011
2.550
2.650
2.550
2.630
5,500
+0.08(+3.14%)
Apr 05, 2011
2.600
2.660
2.430
2.550
56,925
-0.07(-2.67%)
Apr 04, 2011
2.700
2.700
2.610
2.620
6,100
-0.09(-3.32%)
Apr 01, 2011
2.750
2.850
2.600
2.710
5,233
+0.01(+0.37%)
Mar 31, 2011
2.580
2.730
2.420
2.700
57,142
+0.12(+4.66%)
Mar 30, 2011
2.700
2.700
2.500
2.580
10,460
-0.09(-3.37%)
Mar 29, 2011
2.600
2.800
2.600
2.670
27,753
+0.12(+4.71%)
Mar 28, 2011
2.720
2.720
2.540
2.550
28,300
-0.15(-5.56%)
Mar 25, 2011
2.760
2.880
2.700
2.700
546,094
-0.06(-2.17%)
Mar 24, 2011
2.690
2.950
2.690
2.760
25,198
+0.08(+2.98%)
Mar 23, 2011
2.710
2.710
2.640
2.680
10,290
-0.03(-1.10%)
Mar 22, 2011
2.770
2.800
2.700
2.710
13,867
-0.08(-2.87%)
Mar 21, 2011
2.800
2.820
2.750
2.790
21,026
+0.09(+3.33%)
Mar 18, 2011
2.830
2.849
2.700
2.700
22,799
-0.10(-3.57%)
Mar 17, 2011
2.750
2.850
2.748
2.800
59,469
+0.06(+2.19%)
Mar 16, 2011
2.690
2.750
2.690
2.740
15,632
-0.00(-0.15%)
Mar 15, 2011
2.744
2.744
2.740
2.744
1,100
+0.00(+0.15%)
Mar 14, 2011
2.670
2.760
2.670
2.740
1,300
+0.04(+1.48%)
Mar 11, 2011
2.750
2.800
2.650
2.700
14,700
-0.06(-2.35%)
Mar 10, 2011
2.660
2.800
2.660
2.765
35,000
+0.04(+1.28%)
Mar 09, 2011
2.690
2.750
2.690
2.730
11,838
+0.07(+2.63%)
Mar 08, 2011
2.710
2.800
2.660
2.660
96,279
-0.04(-1.48%)
Mar 07, 2011
2.670
2.740
2.630
2.700
21,500
+0.02(+0.75%)
Mar 04, 2011
2.650
2.700
2.650
2.680
1,700
-0.01(-0.37%)
Mar 03, 2011
2.690
2.740
2.650
2.690
7,950
+0.04(+1.51%)
Mar 02, 2011
2.640
2.740
2.640
2.650
20,400
+0.01(+0.38%)
Mar 01, 2011
2.550
2.720
2.550
2.640
90,092
+0.08(+3.13%)
Feb 28, 2011
2.570
2.570
2.490
2.560
14,500
-0.02(-0.78%)
Feb 25, 2011
2.500
2.580
2.480
2.580
19,114
+0.10(+4.03%)
Feb 24, 2011
2.500
2.510
2.400
2.480
108,400
+0.00(+0.00%)
Feb 23, 2011
2.500
2.550
2.470
2.480
3,200
-0.05(-1.98%)
Feb 22, 2011
2.500
2.530
2.480
2.530
92,700
+0.03(+1.20%)
Feb 18, 2011
2.600
2.640
2.500
2.500
24,088
-0.12(-4.58%)
Feb 17, 2011
2.650
2.700
2.590
2.620
20,200
-0.03(-1.13%)
Feb 16, 2011
2.700
2.720
2.500
2.650
73,150
-0.03(-1.14%)
Feb 15, 2011
2.650
2.720
2.620
2.680
96,550
+0.00(+0.02%)
Feb 14, 2011
2.660
2.715
2.550
2.680
215,188
+0.14(+5.51%)
Feb 11, 2011
2.500
2.587
2.480
2.540
378,887
+0.10(+4.10%)
Feb 10, 2011
2.700
2.750
2.200
2.440
5,170,033
-0.26(-9.63%)
Feb 09, 2011
2.750
2.760
2.470
2.700
39,713
-0.07(-2.53%)
Feb 08, 2011
2.950
3.000
2.750
2.770
652,081
-0.23(-7.67%)
Feb 07, 2011
3.000
3.050
2.980
3.000
26,909
+0.03(+1.01%)
Feb 04, 2011
2.900
2.970
2.900
2.970
7,000
+0.09(+3.13%)
Feb 03, 2011
2.900
2.930
2.880
2.880
4,860
+0.02(+0.70%)
Feb 02, 2011
2.840
2.860
2.840
2.860
2,000
+0.01(+0.35%)
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
.