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: 6:30 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 (%)
Aug 31, 2011
1.510
1.540
1.390
1.520
10,763
-0.01(-0.65%)
Aug 29, 2011
1.520
1.530
1.530
1.530
5,100
+0.01(+0.66%)
Aug 26, 2011
1.500
1.540
1.460
1.520
3,200
-0.03(-1.94%)
Aug 25, 2011
1.560
1.560
1.540
1.550
9,326
+0.04(+2.65%)
Aug 24, 2011
1.500
1.519
1.480
1.510
6,346
+0.05(+3.42%)
Aug 23, 2011
1.460
1.460
1.460
1.460
800
+0.00(+0.00%)
Aug 22, 2011
1.460
1.460
1.460
1.460
500
-0.03(-2.01%)
Aug 19, 2011
1.430
1.500
1.430
1.490
11,950
+0.01(+0.91%)
Aug 18, 2011
1.570
1.570
1.420
1.476
25,651
-0.13(-8.29%)
Aug 17, 2011
1.630
1.630
1.610
1.610
400
-0.02(-1.23%)
Aug 16, 2011
1.630
1.630
1.630
1.630
500
+0.00(+0.00%)
Aug 15, 2011
1.700
1.700
1.630
1.630
15,930
-0.09(-5.23%)
Aug 12, 2011
1.650
1.720
1.650
1.720
42,688
+0.02(+1.18%)
Aug 11, 2011
1.610
1.729
1.599
1.700
16,600
+0.04(+2.41%)
Aug 10, 2011
1.660
1.660
1.660
1.660
300
+0.04(+2.47%)
Aug 09, 2011
1.700
1.630
1.570
1.620
2,625
-0.03(-1.82%)
Aug 08, 2011
1.700
1.799
1.620
1.650
3,400
-0.07(-4.07%)
Aug 05, 2011
1.780
1.780
1.720
1.720
1,000
-0.08(-4.44%)
Aug 03, 2011
1.760
1.800
1.800
1.800
7,300
+0.04(+2.27%)
Aug 02, 2011
1.740
1.760
1.740
1.760
6,296
+0.02(+1.15%)
Aug 01, 2011
1.800
1.810
1.730
1.740
2,200
-0.08(-4.40%)
Jul 29, 2011
1.740
1.820
1.670
1.820
42,685
+0.07(+4.00%)
Jul 28, 2011
1.790
1.800
1.740
1.750
653,861
+0.00(+0.00%)
Jul 27, 2011
1.903
1.920
1.740
1.750
27,200
-0.18(-9.32%)
Jul 26, 2011
1.930
1.940
1.900
1.930
90,245
-0.03(-1.54%)
Jul 25, 2011
2.050
2.050
1.930
1.960
19,200
-0.07(-3.38%)
Jul 22, 2011
2.029
2.029
2.029
2.029
690
+0.01(+0.42%)
Jul 21, 2011
2.000
2.020
1.920
2.020
45,240
+0.02(+1.00%)
Jul 20, 2011
2.040
2.050
1.970
2.000
20,000
-0.07(-3.38%)
Jul 19, 2011
2.080
2.090
2.040
2.070
15,500
-0.03(-1.41%)
Jul 18, 2011
2.100
2.130
2.050
2.099
31,200
-0.06(-2.76%)
Jul 15, 2011
2.130
2.160
2.130
2.159
1,650
+0.03(+1.37%)
Jul 12, 2011
2.100
2.130
2.130
2.130
11,600
-0.02(-0.93%)
Jul 11, 2011
2.150
2.150
2.120
2.150
5,300
+0.00(+0.00%)
Jul 08, 2011
2.150
2.150
2.120
2.150
3,675
+0.02(+0.93%)
Jul 07, 2011
2.160
2.160
2.130
2.130
12,400
-0.01(-0.37%)
Jul 06, 2011
2.130
2.150
2.100
2.138
54,000
+0.01(+0.38%)
Jul 01, 2011
2.110
2.130
2.130
2.130
1,198
-0.03(-1.39%)
Jun 30, 2011
2.160
2.160
2.140
2.160
2,700
+0.02(+0.93%)
Jun 29, 2011
2.140
2.140
2.140
2.140
1,000
-0.03(-1.38%)
Jun 28, 2011
2.170
2.170
2.170
2.170
1,800
+0.02(+0.93%)
Jun 27, 2011
2.100
2.170
2.100
2.150
42,700
+0.02(+0.94%)
Jun 24, 2011
2.160
2.170
2.120
2.130
38,711
-0.01(-0.47%)
Jun 23, 2011
2.150
2.150
2.140
2.140
1,900
-0.01(-0.47%)
Jun 22, 2011
2.170
2.170
2.150
2.150
1,200
+0.00(+0.00%)
Jun 21, 2011
2.150
2.170
2.150
2.150
2,200
+0.03(+1.42%)
Jun 20, 2011
2.190
2.200
2.120
2.120
8,000
-0.03(-1.40%)
Jun 17, 2011
2.170
2.190
2.150
2.150
27,694
-0.05(-2.27%)
Jun 16, 2011
2.190
2.200
2.180
2.200
16,523
+0.00(+0.00%)
Jun 15, 2011
2.200
2.200
2.200
2.200
1,416
+0.03(+1.38%)
Jun 14, 2011
2.170
2.170
2.170
2.170
3,100
-0.03(-1.36%)
Jun 13, 2011
2.200
2.220
2.200
2.200
5,552
+0.00(+0.00%)
Jun 10, 2011
2.190
2.200
2.190
2.200
1,800
+0.01(+0.46%)
Jun 09, 2011
2.150
2.210
2.150
2.190
2,901
-0.01(-0.45%)
Jun 08, 2011
2.200
2.200
2.200
2.200
300
+0.02(+0.91%)
Jun 07, 2011
2.200
2.200
2.140
2.180
5,750
+0.03(+1.40%)
Jun 06, 2011
2.180
2.180
2.140
2.150
3,400
-0.04(-1.83%)
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
.