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 (%)
Jul 31, 2013
1.600
1.600
1.450
1.500
937,194
-0.20(-11.76%)
Jul 30, 2013
1.760
1.790
1.700
1.700
201,972
-0.05(-2.86%)
Jul 29, 2013
1.810
1.810
1.750
1.750
146,140
-0.03(-1.69%)
Jul 26, 2013
1.810
1.810
1.780
1.780
78,315
-0.03(-1.66%)
Jul 25, 2013
1.810
1.830
1.790
1.810
560,818
+0.01(+0.56%)
Jul 24, 2013
1.820
1.830
1.790
1.800
880,664
+0.02(+1.12%)
Jul 23, 2013
1.800
1.810
1.770
1.780
1,086,438
+0.04(+2.30%)
Jul 22, 2013
1.770
1.790
1.730
1.740
438,216
+0.04(+2.41%)
Jul 19, 2013
1.850
1.850
1.670
1.699
427,242
+0.15(+9.61%)
Jul 18, 2013
1.540
1.560
1.540
1.550
12,200
-0.01(-0.53%)
Jul 17, 2013
1.558
1.558
1.558
1.558
100
+0.02(+1.60%)
Jul 16, 2013
1.500
1.550
1.500
1.534
8,150
+0.04(+2.93%)
Jul 15, 2013
1.481
1.510
1.480
1.490
11,200
-0.01(-0.67%)
Jul 12, 2013
1.508
1.510
1.480
1.500
12,796
+0.00(+0.05%)
Jul 11, 2013
1.480
1.500
1.480
1.499
3,100
-0.00(-0.05%)
Jul 10, 2013
1.490
1.500
1.490
1.500
10,723
-0.01(-0.66%)
Jul 09, 2013
1.520
1.530
1.510
1.510
16,950
-0.03(-1.95%)
Jul 08, 2013
1.530
1.540
1.520
1.540
1,364
-0.00(-0.06%)
Jul 05, 2013
1.520
1.550
1.510
1.541
31,260
-0.01(-0.37%)
Jul 03, 2013
1.530
1.550
1.530
1.547
451
-0.00(-0.28%)
Jul 02, 2013
1.530
1.570
1.530
1.551
916
+0.03(+2.04%)
Jul 01, 2013
1.510
1.550
1.510
1.520
10,033
+0.03(+2.01%)
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%)
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
.