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, 2015
3.090
3.160
3.090
3.140
4,401
-0.02(-0.63%)
Jul 30, 2015
3.140
3.200
3.140
3.160
27,395
+0.06(+1.94%)
Jul 29, 2015
3.090
3.100
3.090
3.100
1,000
-0.02(-0.64%)
Jul 28, 2015
3.110
3.160
3.100
3.120
11,704
-0.02(-0.64%)
Jul 27, 2015
3.090
3.150
3.090
3.140
6,351
+0.02(+0.64%)
Jul 24, 2015
3.140
3.140
3.120
3.120
11,726
+0.02(+0.65%)
Jul 23, 2015
3.143
3.143
3.070
3.100
13,400
+0.01(+0.32%)
Jul 22, 2015
3.100
3.150
3.090
3.090
16,026
-0.06(-1.90%)
Jul 21, 2015
3.180
3.180
3.140
3.150
1,071
+0.05(+1.61%)
Jul 20, 2015
3.090
3.170
3.090
3.100
7,230
+0.01(+0.32%)
Jul 17, 2015
3.120
3.120
3.070
3.090
8,727
-0.01(-0.32%)
Jul 16, 2015
3.120
3.150
3.050
3.100
13,537
-0.07(-2.21%)
Jul 15, 2015
3.170
3.235
3.100
3.170
13,088
-0.02(-0.47%)
Jul 14, 2015
3.150
3.230
3.080
3.185
8,115
-0.00(-0.16%)
Jul 13, 2015
3.150
3.270
3.150
3.190
6,685
+0.02(+0.63%)
Jul 10, 2015
3.160
3.270
3.150
3.170
6,364
-0.01(-0.31%)
Jul 09, 2015
3.170
3.195
3.060
3.180
39,147
-0.05(-1.55%)
Jul 08, 2015
3.250
3.258
3.210
3.230
6,601
-0.03(-0.92%)
Jul 07, 2015
3.220
3.300
3.200
3.260
29,212
+0.11(+3.49%)
Jul 06, 2015
3.282
3.290
3.150
3.150
25,843
-0.14(-4.26%)
Jul 02, 2015
3.250
3.290
3.290
3.290
4,500
+0.04(+1.23%)
Jul 01, 2015
3.280
3.290
3.210
3.250
1,767
+0.06(+1.88%)
Jun 30, 2015
3.170
3.290
3.170
3.190
7,023
-0.01(-0.31%)
Jun 29, 2015
3.190
3.250
3.190
3.200
21,337
-0.09(-2.74%)
Jun 26, 2015
3.240
3.290
3.240
3.290
10,692
+0.04(+1.23%)
Jun 25, 2015
3.284
3.284
3.248
3.250
13,713
-0.05(-1.52%)
Jun 24, 2015
3.300
3.300
3.270
3.300
8,521
+0.00(+0.00%)
Jun 23, 2015
3.250
3.300
3.250
3.300
16,863
+0.02(+0.61%)
Jun 22, 2015
3.260
3.320
3.250
3.280
18,361
+0.00(+0.00%)
Jun 19, 2015
3.250
3.400
3.250
3.280
47,948
+0.04(+1.23%)
Jun 18, 2015
3.219
3.250
3.180
3.240
65,624
+0.00(+0.00%)
Jun 17, 2015
3.260
3.280
3.120
3.240
103,719
+0.00(+0.00%)
Jun 16, 2015
3.130
3.250
3.130
3.240
43,798
+0.06(+1.89%)
Jun 15, 2015
3.250
3.250
3.120
3.180
18,037
-0.07(-2.15%)
Jun 12, 2015
3.270
3.300
3.160
3.250
27,170
+0.08(+2.52%)
Jun 11, 2015
3.170
3.200
3.140
3.170
16,223
+0.03(+0.96%)
Jun 10, 2015
3.100
3.200
3.060
3.140
16,999
+0.04(+1.29%)
Jun 09, 2015
3.160
3.190
3.100
3.100
9,918
-0.07(-2.21%)
Jun 08, 2015
3.188
3.200
3.170
3.170
12,094
-0.02(-0.63%)
Jun 05, 2015
3.160
3.190
3.110
3.190
733
+0.03(+0.95%)
Jun 04, 2015
3.110
3.200
3.110
3.160
40,397
+0.06(+1.94%)
Jun 03, 2015
3.130
3.140
3.100
3.100
3,156
-0.02(-0.64%)
Jun 02, 2015
3.200
3.200
3.100
3.120
16,573
-0.07(-2.19%)
Jun 01, 2015
3.200
3.200
3.180
3.190
3,765
+0.02(+0.63%)
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%)
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
.