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
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 24, 2011
2.300
2.300
2.300
2.300
1,200
-0.07(-2.95%)
May 23, 2011
2.351
2.370
2.284
2.370
3,600
+0.02(+0.85%)
May 20, 2011
2.410
2.425
2.350
2.350
563,634
-0.05(-2.08%)
May 19, 2011
2.440
2.450
2.390
2.400
40,317
-0.05(-2.04%)
May 18, 2011
2.540
2.540
2.420
2.450
42,800
-0.10(-3.92%)
May 16, 2011
2.600
2.550
2.550
2.550
54,000
-0.08(-3.04%)
May 13, 2011
2.550
2.630
2.538
2.630
7,534
+0.17(+6.91%)
May 12, 2011
2.461
2.650
2.410
2.460
232,845
-0.16(-6.11%)
May 11, 2011
2.650
2.706
2.570
2.620
310,599
-0.06(-2.24%)
May 10, 2011
2.660
2.680
2.650
2.680
3,300
+0.02(+0.75%)
May 09, 2011
2.660
2.700
2.600
2.660
3,225
+0.05(+1.92%)
May 06, 2011
2.540
2.610
2.510
2.610
6,293
+0.10(+3.98%)
May 05, 2011
2.520
2.550
2.460
2.510
70,300
-0.01(-0.40%)
May 04, 2011
2.610
2.620
2.460
2.520
21,788
-0.07(-2.78%)
May 03, 2011
2.610
2.620
2.546
2.592
41,454
-0.07(-2.79%)
May 02, 2011
2.667
2.667
2.667
2.667
574
-0.00(-0.13%)
Apr 29, 2011
2.650
2.700
2.650
2.670
4,300
+0.02(+0.76%)
Apr 28, 2011
2.620
2.650
2.620
2.650
900
-0.00(-0.00%)
Apr 27, 2011
2.600
2.650
2.600
2.650
7,160
+0.06(+2.32%)
Apr 26, 2011
2.600
2.699
2.590
2.590
4,180
-0.06(-2.26%)
Apr 25, 2011
2.610
2.650
2.604
2.650
1,548
+0.01(+0.42%)
Apr 21, 2011
2.670
2.700
2.639
2.639
4,468
-0.04(-1.53%)
Apr 20, 2011
2.620
2.700
2.620
2.680
900
+0.08(+3.08%)
Apr 19, 2011
2.670
2.700
2.500
2.600
3,900
-0.05(-1.89%)
Apr 18, 2011
2.700
2.703
2.650
2.650
25,400
-0.09(-3.28%)
Apr 15, 2011
2.720
2.750
2.720
2.740
500
-0.01(-0.36%)
Apr 14, 2011
2.620
2.750
2.620
2.750
10,819
+0.15(+5.77%)
Apr 13, 2011
2.790
2.800
2.600
2.600
25,168
-0.17(-6.14%)
Apr 12, 2011
2.750
2.800
2.750
2.770
2,400
+0.04(+1.47%)
Apr 11, 2011
2.670
2.800
2.670
2.730
1,657
+0.03(+1.11%)
Apr 08, 2011
2.650
2.720
2.630
2.700
6,400
+0.07(+2.66%)
Apr 07, 2011
2.620
2.630
2.610
2.630
8,885
+0.00(+0.00%)
Apr 06, 2011
2.550
2.650
2.550
2.630
5,500
+0.08(+3.14%)
Apr 05, 2011
2.600
2.660
2.430
2.550
56,925
-0.07(-2.67%)
Apr 04, 2011
2.700
2.700
2.610
2.620
6,100
-0.09(-3.32%)
Apr 01, 2011
2.750
2.850
2.600
2.710
5,233
+0.01(+0.37%)
Mar 31, 2011
2.580
2.730
2.420
2.700
57,142
+0.12(+4.66%)
Mar 30, 2011
2.700
2.700
2.500
2.580
10,460
-0.09(-3.37%)
Mar 29, 2011
2.600
2.800
2.600
2.670
27,753
+0.12(+4.71%)
Mar 28, 2011
2.720
2.720
2.540
2.550
28,300
-0.15(-5.56%)
Mar 25, 2011
2.760
2.880
2.700
2.700
546,094
-0.06(-2.17%)
Mar 24, 2011
2.690
2.950
2.690
2.760
25,198
+0.08(+2.98%)
Mar 23, 2011
2.710
2.710
2.640
2.680
10,290
-0.03(-1.10%)
Mar 22, 2011
2.770
2.800
2.700
2.710
13,867
-0.08(-2.87%)
Mar 21, 2011
2.800
2.820
2.750
2.790
21,026
+0.09(+3.33%)
Mar 18, 2011
2.830
2.849
2.700
2.700
22,799
-0.10(-3.57%)
Mar 17, 2011
2.750
2.850
2.748
2.800
59,469
+0.06(+2.19%)
Mar 16, 2011
2.690
2.750
2.690
2.740
15,632
-0.00(-0.15%)
Mar 15, 2011
2.744
2.744
2.740
2.744
1,100
+0.00(+0.15%)
Mar 14, 2011
2.670
2.760
2.670
2.740
1,300
+0.04(+1.48%)
Mar 11, 2011
2.750
2.800
2.650
2.700
14,700
-0.06(-2.35%)
Mar 10, 2011
2.660
2.800
2.660
2.765
35,000
+0.04(+1.28%)
Mar 09, 2011
2.690
2.750
2.690
2.730
11,838
+0.07(+2.63%)
Mar 08, 2011
2.710
2.800
2.660
2.660
96,279
-0.04(-1.48%)
Mar 07, 2011
2.670
2.740
2.630
2.700
21,500
+0.02(+0.75%)
Mar 04, 2011
2.650
2.700
2.650
2.680
1,700
-0.01(-0.37%)
Mar 03, 2011
2.690
2.740
2.650
2.690
7,950
+0.04(+1.51%)
Mar 02, 2011
2.640
2.740
2.640
2.650
20,400
+0.01(+0.38%)
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
.