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 29, 2015
3.170
3.210
3.150
3.170
10,856
+0.02(+0.63%)
May 28, 2015
3.150
3.150
3.150
3.150
1,082
+0.00(+0.00%)
May 27, 2015
3.150
3.250
3.140
3.150
21,400
+0.00(+0.00%)
May 26, 2015
3.180
3.180
3.040
3.150
13,533
+0.00(+0.00%)
May 22, 2015
3.060
3.150
3.150
3.150
5,200
+0.00(+0.00%)
May 21, 2015
3.150
3.150
3.060
3.150
5,342
+0.08(+2.61%)
May 20, 2015
3.080
3.170
3.050
3.070
52,004
-0.02(-0.65%)
May 19, 2015
3.080
3.220
3.120
3.090
38,121
-0.03(-0.96%)
May 18, 2015
3.210
3.230
3.100
3.120
17,253
-0.08(-2.50%)
May 15, 2015
2.940
3.260
2.940
3.200
27,676
+0.28(+9.59%)
May 14, 2015
2.960
2.970
2.920
2.920
22,015
+0.01(+0.34%)
May 13, 2015
3.070
3.130
2.860
2.910
54,205
-0.29(-9.06%)
May 12, 2015
3.150
3.250
3.119
3.200
17,845
+0.06(+1.91%)
May 11, 2015
3.170
3.180
3.130
3.140
39,022
-0.03(-0.95%)
May 08, 2015
3.121
3.260
3.121
3.170
8,130
+0.05(+1.60%)
May 07, 2015
3.240
3.240
3.100
3.120
12,933
-0.04(-1.27%)
May 06, 2015
3.150
3.260
3.130
3.160
10,972
+0.04(+1.28%)
May 05, 2015
3.140
3.210
3.050
3.120
24,367
-0.03(-0.95%)
May 04, 2015
3.050
3.200
3.050
3.150
31,985
+0.05(+1.61%)
May 01, 2015
3.094
3.150
3.050
3.100
32,503
+0.03(+0.98%)
Apr 30, 2015
3.060
3.090
3.060
3.070
9,224
-0.06(-1.92%)
Apr 29, 2015
3.100
3.150
3.050
3.130
21,733
+0.01(+0.32%)
Apr 28, 2015
3.160
3.200
3.120
3.120
59,362
-0.11(-3.41%)
Apr 27, 2015
3.320
3.420
3.180
3.230
39,661
-0.03(-0.92%)
Apr 24, 2015
3.224
3.260
3.186
3.260
65,572
+0.10(+3.16%)
Apr 23, 2015
3.200
3.210
3.160
3.160
22,767
-0.06(-1.86%)
Apr 22, 2015
3.150
3.250
3.150
3.220
22,505
+0.07(+2.22%)
Apr 21, 2015
3.160
3.240
3.100
3.150
31,622
-0.05(-1.56%)
Apr 20, 2015
3.170
3.250
3.140
3.200
51,538
+0.00(+0.00%)
Apr 17, 2015
3.150
3.250
3.150
3.200
31,293
+0.05(+1.59%)
Apr 16, 2015
2.990
3.270
2.990
3.150
144,969
+0.20(+6.78%)
Apr 15, 2015
2.920
2.970
2.910
2.950
15,469
+0.00(+0.00%)
Apr 14, 2015
2.946
2.960
2.868
2.950
8,136
+0.00(+0.00%)
Apr 13, 2015
3.000
3.000
2.900
2.950
35,688
-0.02(-0.67%)
Apr 10, 2015
2.850
2.970
2.840
2.970
18,348
+0.09(+3.13%)
Apr 09, 2015
2.920
2.920
2.850
2.880
15,610
+0.01(+0.35%)
Apr 08, 2015
2.930
2.990
2.810
2.870
37,726
+0.03(+1.06%)
Apr 07, 2015
2.880
2.920
2.840
2.840
20,177
+0.04(+1.43%)
Apr 06, 2015
2.960
2.990
2.800
2.800
110,453
-0.18(-6.04%)
Apr 02, 2015
2.920
2.980
2.980
2.980
52,500
+0.10(+3.47%)
Apr 01, 2015
2.750
2.990
2.730
2.880
32,912
+0.17(+6.27%)
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%)
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
.