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, 2017
1.949
2.017
1.900
1.900
64,711
-0.03(-1.30%)
Aug 30, 2017
1.900
1.950
1.850
1.925
12,885
+0.01(+0.31%)
Aug 29, 2017
1.900
1.923
1.850
1.919
16,566
+0.07(+3.73%)
Aug 28, 2017
1.950
1.950
1.850
1.850
60,518
-0.05(-2.63%)
Aug 25, 2017
1.800
1.900
1.800
1.900
14,350
+0.10(+5.56%)
Aug 24, 2017
1.800
1.850
1.800
1.800
7,760
+0.00(+0.00%)
Aug 23, 2017
1.850
1.900
1.800
1.800
40,694
-0.09(-4.76%)
Aug 22, 2017
1.850
1.900
1.805
1.890
13,437
-0.01(-0.53%)
Aug 21, 2017
1.900
1.900
1.853
1.900
11,164
-0.05(-2.56%)
Aug 18, 2017
1.900
1.950
1.850
1.950
16,444
+0.15(+8.33%)
Aug 17, 2017
1.844
1.850
1.800
1.800
20,020
+0.00(+0.00%)
Aug 16, 2017
1.950
1.950
1.750
1.800
210,494
-0.15(-7.69%)
Aug 15, 2017
1.950
1.950
1.900
1.950
35,529
+0.00(+0.00%)
Aug 14, 2017
1.900
1.950
1.850
1.950
117,741
+0.05(+2.63%)
Aug 11, 2017
1.875
1.900
1.800
1.900
45,783
+0.05(+2.70%)
Aug 10, 2017
1.900
1.937
1.850
1.850
14,096
+0.05(+2.78%)
Aug 09, 2017
1.900
1.950
1.800
1.800
4,084
-0.10(-5.26%)
Aug 08, 2017
1.900
1.950
1.850
1.900
29,779
+0.00(+0.00%)
Aug 07, 2017
1.900
1.900
1.850
1.900
2,743
+0.05(+2.70%)
Aug 04, 2017
1.800
1.850
1.800
1.850
8,860
+0.05(+2.78%)
Aug 03, 2017
1.900
1.900
1.800
1.800
1,696
+0.00(+0.00%)
Aug 02, 2017
1.800
1.850
1.800
1.800
8,084
+0.00(+0.00%)
Aug 01, 2017
1.800
1.850
1.800
1.800
2,993
-0.05(-2.70%)
Jul 31, 2017
1.900
1.900
1.800
1.850
20,145
-0.05(-2.63%)
Jul 28, 2017
1.700
1.900
1.700
1.900
496
+0.05(+2.70%)
Jul 27, 2017
1.800
1.850
1.750
1.850
10,932
+0.05(+2.78%)
Jul 26, 2017
1.800
1.853
1.700
1.800
24,125
+0.00(+0.00%)
Jul 25, 2017
1.800
1.850
1.800
1.800
18,319
+0.00(+0.00%)
Jul 24, 2017
1.800
1.850
1.800
1.800
8,183
+0.00(+0.00%)
Jul 21, 2017
1.800
1.815
1.752
1.800
8,803
+0.05(+2.86%)
Jul 20, 2017
1.759
1.759
1.750
1.750
4,435
+0.00(+0.00%)
Jul 19, 2017
1.750
1.800
1.750
1.750
6,611
-0.05(-2.78%)
Jul 18, 2017
1.750
1.800
1.750
1.800
8,964
+0.03(+1.41%)
Jul 17, 2017
1.750
1.800
1.700
1.775
24,038
-0.03(-1.39%)
Jul 14, 2017
1.750
1.800
1.700
1.800
3,895
+0.05(+2.86%)
Jul 13, 2017
1.700
1.750
1.650
1.750
41,361
+0.10(+6.06%)
Jul 12, 2017
1.700
1.700
1.650
1.650
14,404
+0.00(+0.00%)
Jul 11, 2017
1.750
1.750
1.650
1.650
7,404
-0.05(-2.94%)
Jul 10, 2017
1.800
1.800
1.700
1.700
7,934
+0.00(+0.00%)
Jul 07, 2017
1.800
1.800
1.700
1.700
16,866
-0.05(-2.86%)
Jul 06, 2017
1.754
1.800
1.750
1.750
10,870
+0.00(+0.00%)
Jul 05, 2017
1.800
1.800
1.750
1.750
3,000
+0.00(+0.00%)
Jul 03, 2017
1.800
1.800
1.750
1.750
4,138
+0.00(+0.00%)
Jun 30, 2017
1.800
1.800
1.750
1.750
23,259
+0.05(+2.94%)
Jun 29, 2017
1.650
1.750
1.650
1.700
5,090
+0.05(+3.03%)
Jun 28, 2017
1.750
1.800
1.650
1.650
15,029
-0.05(-3.20%)
Jun 27, 2017
1.750
1.750
1.700
1.704
3,925
+0.00(+0.26%)
Jun 26, 2017
1.700
1.725
1.650
1.700
50,250
+0.05(+3.03%)
Jun 23, 2017
1.730
1.750
1.650
1.650
14,309
-0.10(-5.71%)
Jun 22, 2017
1.650
1.750
1.619
1.750
9,403
+0.11(+6.87%)
Jun 21, 2017
1.650
1.650
1.600
1.637
15,108
-0.01(-0.76%)
Jun 20, 2017
1.750
1.750
1.600
1.650
43,191
-0.10(-5.71%)
Jun 19, 2017
1.650
1.850
1.650
1.750
153,234
+0.20(+12.90%)
Jun 16, 2017
1.550
1.600
1.525
1.550
10,039
+0.03(+1.64%)
Jun 15, 2017
1.550
1.600
1.500
1.525
30,096
-0.03(-1.61%)
Jun 14, 2017
1.600
1.600
1.500
1.550
58,344
+0.05(+3.33%)
Jun 13, 2017
1.550
1.600
1.500
1.500
36,698
-0.05(-3.23%)
Jun 12, 2017
1.550
1.600
1.550
1.550
2,260
+0.00(+0.00%)
Jun 09, 2017
1.600
1.600
1.550
1.550
3,806
+0.00(+0.00%)
Jun 08, 2017
1.550
1.571
1.550
1.550
6,140
+0.05(+3.33%)
Jun 07, 2017
1.450
1.550
1.450
1.500
46,140
+0.00(+0.00%)
Jun 06, 2017
1.550
1.550
1.500
1.500
2,084
+0.00(+0.00%)
Jun 05, 2017
1.500
1.550
1.500
1.500
4,795
+0.00(+0.00%)
Jun 02, 2017
1.500
1.550
1.500
1.500
11,906
+0.00(+0.00%)
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
.