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
)
7.280
-0.280 (-3.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2012
2.210
2.250
2.200
2.200
10,800
+0.04(+1.85%)
Apr 27, 2012
2.200
2.200
2.070
2.160
22,604
-0.08(-3.57%)
Apr 26, 2012
2.200
2.240
2.172
2.240
23,245
+0.06(+2.75%)
Apr 25, 2012
2.250
2.510
2.180
2.180
64,535
-0.07(-3.11%)
Apr 24, 2012
2.340
2.340
2.250
2.250
2,272
+0.00(+0.00%)
Apr 23, 2012
2.300
2.310
2.200
2.250
14,400
+0.02(+0.80%)
Apr 20, 2012
2.260
2.260
2.232
2.232
1,490
-0.00(-0.13%)
Apr 19, 2012
2.180
2.250
2.180
2.235
3,280
+0.08(+3.95%)
Apr 18, 2012
2.120
2.150
2.110
2.150
3,245
+0.03(+1.41%)
Apr 17, 2012
2.110
2.140
2.100
2.120
5,601
+0.02(+0.96%)
Apr 16, 2012
2.100
2.100
2.100
2.100
200
+0.02(+0.96%)
Apr 12, 2012
2.040
2.080
2.080
2.080
300
+0.03(+1.46%)
Apr 11, 2012
2.060
2.070
2.000
2.050
42,308
-0.00(-0.00%)
Apr 10, 2012
2.100
2.100
2.050
2.050
30,176
-0.01(-0.48%)
Apr 09, 2012
1.980
2.060
1.980
2.060
23,529
+0.10(+5.10%)
Apr 05, 2012
1.960
1.960
1.960
1.960
30,240
+0.01(+0.51%)
Apr 04, 2012
1.940
1.950
1.930
1.950
60,000
-0.02(-0.98%)
Apr 03, 2012
1.969
1.969
1.969
1.969
103
+0.02(+1.24%)
Apr 02, 2012
1.900
1.945
1.780
1.945
11,881
+0.01(+0.26%)
Mar 30, 2012
1.940
1.950
1.940
1.940
600
-0.03(-1.52%)
Mar 29, 2012
1.930
1.970
1.930
1.970
1,370
+0.04(+2.07%)
Mar 28, 2012
1.940
1.940
1.900
1.930
23,500
+0.02(+1.05%)
Mar 27, 2012
1.910
1.910
1.910
1.910
30,940
+0.01(+0.53%)
Mar 26, 2012
1.840
1.900
1.840
1.900
22,062
+0.02(+1.06%)
Mar 23, 2012
1.840
1.890
1.840
1.880
5,600
+0.07(+3.87%)
Mar 22, 2012
1.890
1.890
1.810
1.810
889
-0.11(-5.67%)
Mar 21, 2012
1.870
1.919
1.870
1.919
700
+0.05(+2.60%)
Mar 20, 2012
1.870
1.870
1.870
1.870
200
-0.04(-2.09%)
Mar 19, 2012
1.940
1.940
1.900
1.910
4,353
-0.07(-3.54%)
Mar 16, 2012
2.010
2.010
1.890
1.980
64,432
-0.07(-3.41%)
Mar 15, 2012
2.070
2.300
1.900
2.050
60,721
-0.01(-0.49%)
Mar 14, 2012
2.050
2.074
2.050
2.060
5,864
+0.04(+1.99%)
Mar 13, 2012
2.020
2.020
2.020
2.020
100
+0.02(+1.00%)
Mar 12, 2012
2.020
2.020
2.000
2.000
1,300
+0.00(+0.00%)
Mar 09, 2012
2.000
2.000
2.000
2.000
30,860
+0.01(+0.26%)
Mar 08, 2012
1.970
2.000
1.950
1.995
18,598
+0.03(+1.61%)
Mar 07, 2012
1.970
2.020
1.963
1.963
11,528
-0.01(-0.35%)
Mar 06, 2012
2.020
2.040
1.970
1.970
52,000
-0.05(-2.48%)
Mar 05, 2012
2.020
2.020
2.014
2.020
9,500
+0.01(+0.28%)
Mar 02, 2012
2.000
2.014
2.000
2.014
600
+0.01(+0.72%)
Mar 01, 2012
2.000
2.000
2.000
2.000
500
-0.03(-1.48%)
Feb 29, 2012
2.010
2.080
2.000
2.030
269,440
+0.03(+1.50%)
Feb 28, 2012
1.890
2.020
1.890
2.000
154,201
+0.11(+5.82%)
Feb 27, 2012
1.900
1.900
1.890
1.890
400
-0.01(-0.53%)
Feb 23, 2012
1.900
1.900
1.900
1.900
0
+0.06(+3.27%)
Feb 22, 2012
1.760
1.840
1.760
1.840
24,100
+0.10(+5.89%)
Feb 21, 2012
1.770
1.770
1.700
1.738
2,600
-0.05(-2.93%)
Feb 17, 2012
1.770
1.800
1.770
1.790
3,000
-0.01(-0.56%)
Feb 16, 2012
1.730
1.800
1.730
1.800
29,500
+0.05(+2.86%)
Feb 15, 2012
1.750
1.750
1.730
1.750
8,347
+0.00(+0.00%)
Feb 14, 2012
1.730
1.750
1.700
1.750
19,700
-0.02(-1.12%)
Feb 13, 2012
1.730
1.780
1.710
1.770
138,318
+0.04(+2.31%)
Feb 10, 2012
1.680
1.730
1.650
1.730
14,392
+0.05(+2.97%)
Feb 09, 2012
1.830
1.830
1.680
1.680
44,311
-0.15(-8.19%)
Feb 08, 2012
1.870
1.890
1.830
1.830
32,900
-0.05(-2.66%)
Feb 07, 2012
1.900
1.900
1.880
1.880
5,506
-0.02(-1.05%)
Feb 06, 2012
1.960
1.960
1.900
1.900
3,200
-0.09(-4.47%)
Feb 03, 2012
1.920
1.999
1.900
1.989
10,200
+0.07(+3.59%)
Feb 02, 2012
1.950
1.960
1.920
1.920
8,800
-0.04(-2.04%)
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
.