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 (%)
May 31, 2013
1.570
1.590
1.550
1.570
207,845
+0.00(+0.00%)
May 30, 2013
1.580
1.590
1.570
1.570
13,217
+0.00(+0.00%)
May 29, 2013
1.600
1.600
1.550
1.570
59,911
-0.05(-3.09%)
May 28, 2013
1.600
1.620
1.580
1.620
51,684
+0.02(+1.45%)
May 24, 2013
1.500
1.600
1.500
1.597
23,946
+0.10(+6.45%)
May 23, 2013
1.550
1.550
1.490
1.500
20,181
-0.07(-4.46%)
May 22, 2013
1.600
1.610
1.570
1.570
21,430
-0.02(-1.26%)
May 21, 2013
1.570
1.650
1.565
1.590
63,745
+0.02(+1.27%)
May 20, 2013
1.490
1.590
1.490
1.570
50,777
+0.10(+6.80%)
May 17, 2013
1.440
1.481
1.430
1.470
89,662
+0.08(+5.76%)
May 16, 2013
1.410
1.430
1.360
1.390
176,117
+0.00(+0.00%)
May 15, 2013
1.430
1.440
1.340
1.390
116,916
+0.00(+0.00%)
May 13, 2013
1.390
1.420
1.390
1.390
50,321
-0.01(-0.71%)
May 10, 2013
1.400
1.450
1.380
1.400
84,744
-0.03(-2.10%)
May 09, 2013
1.610
1.620
1.430
1.430
37,184
+0.01(+0.70%)
May 08, 2013
1.400
1.420
1.390
1.420
16,247
+0.02(+1.43%)
May 07, 2013
1.400
1.430
1.390
1.400
14,803
-0.01(-0.71%)
May 06, 2013
1.420
1.450
1.410
1.410
19,182
+0.01(+0.71%)
May 03, 2013
1.430
1.410
1.380
1.400
46,471
+0.02(+1.45%)
May 02, 2013
1.420
1.420
1.380
1.380
58,175
-0.04(-2.82%)
May 01, 2013
1.430
1.460
1.410
1.420
38,225
-0.01(-0.70%)
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%)
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
.