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 (%)
Aug 31, 2015
2.830
2.860
2.760
2.800
37,610
+0.00(+0.00%)
Aug 28, 2015
2.870
2.870
2.760
2.800
11,298
-0.07(-2.44%)
Aug 27, 2015
2.870
2.870
2.780
2.870
10,055
+0.07(+2.50%)
Aug 26, 2015
2.850
2.870
2.750
2.800
6,077
+0.12(+4.48%)
Aug 25, 2015
2.790
2.880
2.663
2.680
9,774
-0.09(-3.27%)
Aug 24, 2015
2.850
2.900
2.650
2.771
69,554
-0.11(-3.80%)
Aug 21, 2015
2.900
2.940
2.870
2.880
35,207
-0.03(-1.03%)
Aug 20, 2015
2.900
2.930
2.900
2.910
27,349
+0.00(+0.00%)
Aug 19, 2015
2.903
2.940
2.900
2.910
15,082
+0.01(+0.34%)
Aug 18, 2015
2.920
2.950
2.895
2.900
46,263
+0.05(+1.75%)
Aug 17, 2015
2.920
2.950
2.850
2.850
12,062
+0.00(+0.00%)
Aug 14, 2015
2.220
3.082
2.220
2.850
165,717
-0.23(-7.37%)
Aug 13, 2015
3.030
3.140
3.020
3.077
29,027
+0.03(+0.88%)
Aug 12, 2015
2.990
3.145
2.990
3.050
3,242
+0.05(+1.67%)
Aug 11, 2015
3.050
3.150
2.920
3.000
13,344
-0.09(-2.91%)
Aug 10, 2015
2.890
3.150
2.820
3.090
15,605
+0.16(+5.46%)
Aug 07, 2015
3.060
3.100
2.850
2.930
36,912
-0.21(-6.69%)
Aug 06, 2015
3.070
3.170
3.010
3.140
9,972
+0.04(+1.29%)
Aug 05, 2015
3.060
3.140
3.040
3.100
7,016
-0.02(-0.64%)
Aug 04, 2015
3.110
3.120
3.020
3.120
9,805
+0.05(+1.63%)
Aug 03, 2015
3.100
3.180
3.030
3.070
6,912
-0.07(-2.23%)
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%)
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
.