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
)
6.920
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Jun 28, 2013
1.550
1.550
1.490
1.490
22,800
-0.11(-6.88%)
Jun 26, 2013
1.510
1.650
1.510
1.600
54,160
+0.09(+5.96%)
Jun 25, 2013
1.470
1.510
1.470
1.510
1,350
+0.06(+4.14%)
Jun 24, 2013
1.560
1.560
1.450
1.450
34,678
-0.11(-7.05%)
Jun 21, 2013
1.530
1.560
1.530
1.560
33,397
+0.03(+1.69%)
Jun 20, 2013
1.600
1.600
1.510
1.534
15,946
-0.07(-4.13%)
Jun 19, 2013
1.620
1.620
1.590
1.600
35,546
+0.01(+0.63%)
Jun 18, 2013
1.578
1.590
1.571
1.590
9,252
+0.02(+1.24%)
Jun 17, 2013
1.580
1.590
1.571
1.571
24,015
-0.01(-0.40%)
Jun 14, 2013
1.560
1.590
1.560
1.577
57,136
+0.02(+1.08%)
Jun 13, 2013
1.560
1.560
1.550
1.560
37,400
+0.00(+0.00%)
Jun 12, 2013
1.532
1.560
1.529
1.560
35,221
+0.02(+1.30%)
Jun 11, 2013
1.560
1.560
1.530
1.540
57,300
-0.03(-1.91%)
Jun 10, 2013
1.580
1.600
1.557
1.570
13,285
+0.00(+0.00%)
Jun 07, 2013
1.550
1.590
1.550
1.570
25,190
+0.02(+1.29%)
Jun 06, 2013
1.540
1.550
1.510
1.550
37,438
+0.01(+0.65%)
Jun 05, 2013
1.590
1.590
1.540
1.540
35,815
-0.05(-3.02%)
Jun 04, 2013
1.571
1.588
1.568
1.588
9,883
+0.01(+0.51%)
Jun 03, 2013
1.570
1.620
1.570
1.580
27,857
+0.01(+0.64%)
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%)
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
.