INFA

Informatica Corporation Historical Stock Prices

$37.74
*  
0.26
0.69%
Get INFA Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading INFA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INFA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  37.50  37.818  37.13  37.74 724,136
12/17/2014 37.5 37.818 37.13 37.74 724,136
12/16/2014 37.35 37.8 36.97 37.48 957,214
12/15/2014 37.5 37.78 37.01 37.44 891,132
12/12/2014 37.57 37.83 37.365 37.39 947,578
12/11/2014 37.51 38.13 37.2203 37.7 1,524,841
12/10/2014 37.48 37.785 37.13 37.34 1,225,617
12/09/2014 37.18 37.82 36.53 37.55 1,182,258
12/08/2014 37.82 38.8 37.49 37.635 2,002,570
12/05/2014 37.1 38 36.79 37.98 1,264,854
12/04/2014 36.82 37.22 36.44 37.11 1,137,547
12/03/2014 36.49 36.9 36.135 36.75 602,783
12/02/2014 36.6 36.89 36.46 36.6 640,095
12/01/2014 36.26 36.78 35.91 36.68 1,033,233
11/28/2014 36.52 36.84 36.315 36.38 353,355
11/26/2014 36.52 36.65 36.325 36.47 1,038,583
11/25/2014 36.64 36.88 36.23 36.425 759,966
11/24/2014 36.34 36.745 36.046 36.63 804,711
11/21/2014 36.34 36.71 36.11 36.3 594,573
11/20/2014 36.01 36.47 35.91 36.25 593,857
11/19/2014 36.68 36.68 36 36.27 644,156
11/18/2014 37.2 37.22 36.6701 36.8 671,017
11/17/2014 36.59 37.55 36.415 37.095 1,766,939
11/14/2014 36.38 36.7 36.083 36.66 511,567
11/13/2014 36.74 36.91 36.27 36.45 576,425
11/12/2014 36.49 36.94 36.355 36.63 907,880
11/11/2014 36.67 36.85 36.34 36.705 685,412
11/10/2014 36.37 36.63 36.12 36.27 593,881
11/07/2014 36.33 36.47 36.04 36.41 660,555
11/06/2014 35.97 36.54 35.95 36.31 898,301
11/05/2014 35.92 35.98 35.65 35.905 1,284,093
11/04/2014 35.56 35.985 35.53 35.83 727,296
11/03/2014 35.82 35.86 35.44 35.66 1,203,219
10/31/2014 35.99 36.255 35.53 35.66 1,201,073
10/30/2014 34.65 35.4 34.58 35.31 1,565,801
10/29/2014 34.87 34.98 34.49 34.8 1,031,795
10/28/2014 34.1 34.92 34 34.885 1,115,319
10/27/2014 34.43 34.43 33.87 34.04 1,610,068
10/24/2014 32.03 35.04 31.96 34.43 3,977,131
10/23/2014 32.87 33.12 32.1 32.83 3,297,374
10/22/2014 32.88 33.365 32.68 32.69 1,477,944
10/21/2014 33.13 33.39 32.82 32.97 2,146,477
10/20/2014 32.79 33.1 32.52 32.95 1,490,077
10/17/2014 32.69 33.18 32.51 32.94 1,447,449
10/16/2014 31.88 32.525 31.75 32.29 2,133,961
10/15/2014 31.78 32.5 31.26 32.285 2,192,604
10/14/2014 32.61 32.79 32.205 32.28 1,679,085
10/13/2014 32.68 32.86 32.2 32.25 2,162,585
10/10/2014 33.88 34.18 32.73 32.755 1,396,698
10/09/2014 34.51 34.78 33.98 33.99 1,256,780
10/08/2014 34 34.58 33.71 34.52 1,486,901
10/07/2014 34.37 34.505 34.005 34.015 1,558,321
10/06/2014 34.45 34.99 34.33 34.62 2,829,389
10/03/2014 33.51 34.31 33.49 34.3 2,279,516
10/02/2014 33.14 33.395 32.98 33.36 1,955,351
10/01/2014 34.01 34.1 33.1 33.16 2,470,188
09/30/2014 33.59 34.28 33.24 34.24 3,847,673
09/29/2014 31.85 33.76 31.83 33.715 3,221,725
09/26/2014 31.64 32 31.45 31.94 1,810,593
09/25/2014 32.3 32.61 31.47 31.68 1,273,668
09/24/2014 32.5 32.56 32.19 32.47 1,588,885
09/23/2014 32.92 33.2 32.39 32.39 1,144,983
09/22/2014 33.18 33.2 32.76 33.1 1,445,859
09/19/2014 34 34 33.12 33.32 1,994,983
09/18/2014 33.56 34.31 33.53 34.01 1,558,575
09/17/2014 33.16 33.36 32.95 33.22 1,054,083
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?