INFA

Informatica Corporation Historical Stock Prices

$30.65
*  
4.28
12.25%
Get INFA Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading INFA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.05  31.23  29.87  30.65 11,374,037
07/25/2014 30.05 31.23 29.87 30.65 11,374,000
07/24/2014 34.22 35.07 34.01 34.93 1,631,420
07/23/2014 34.55 34.76 34.18 34.19 939,701
07/22/2014 34.16 34.93 34.02 34.55 1,260,833
07/21/2014 33.54 34.01 33.46 33.94 1,559,524
07/18/2014 33.26 33.61 32.92 33.6 1,799,481
07/17/2014 33.5 33.91 33.31 33.34 1,337,697
07/16/2014 34.12 34.3 33.57 33.59 1,574,580
07/15/2014 34.3 34.435 33.96 33.97 1,123,316
07/14/2014 34.73 34.8399 34.37 34.48 1,304,456
07/11/2014 34.37 34.47 34.085 34.12 550,818
07/10/2014 34.19 34.71 34.04 34.43 676,563
07/09/2014 34.94 35.07 34.51 34.76 591,825
07/08/2014 35.51 35.74 34.46 34.79 1,487,798
07/07/2014 35.43 35.82 35.34 35.485 1,105,031
07/03/2014 35.75 35.92 35.47 35.66 1,007,503
07/02/2014 35.98 36.12 35.55 35.66 733,279
07/01/2014 35.87 36.24 35.71 35.95 1,267,810
06/30/2014 35.72 35.905 35.58 35.65 763,346
06/27/2014 35.8 36.01 35.5 35.68 1,068,208
06/26/2014 35.9 36.16 35.72 35.87 558,945
06/25/2014 36.04 36.43 35.9 35.99 628,031
06/24/2014 36.66 36.705 36.17 36.24 695,838
06/23/2014 36.81 36.97 36.47 36.8 535,188
06/20/2014 37.1 37.35 36.34 36.735 907,806
06/19/2014 36.92 37.22 36.7 37.145 712,784
06/18/2014 36.72 36.96 36.45 36.77 466,599
06/17/2014 35.87 36.98 35.824 36.74 1,040,490
06/16/2014 36 36.25 35.6001 36 822,275
06/13/2014 36.56 36.58 35.77 36 764,136
06/12/2014 36.9 36.9 36.19 36.43 573,260
06/11/2014 36.64 36.98 36.4 36.89 719,651
06/10/2014 36.82 37.01 36.66 36.76 494,639
06/09/2014 36.58 37.13 36.49 37 413,293
06/06/2014 36.46 36.86 36.39 36.66 454,140
06/05/2014 35.76 36.41 35.58 36.35 856,223
06/04/2014 36.05 36.16 35.68 35.69 679,662
06/03/2014 36.3 36.54 36.1 36.26 549,710
06/02/2014 36.76 36.86 36.14 36.55 605,468
05/30/2014 37.2 37.2 36.38 36.59 846,465
05/29/2014 37.03 37.32 36.81 37.18 614,173
05/28/2014 37.45 37.48 36.84 37.03 600,905
05/27/2014 37.46 37.72 37.13 37.56 648,810
05/23/2014 36.89 37.39 36.56 37.33 746,737
05/22/2014 36.86 37.25 36.62 36.82 582,482
05/21/2014 36.82 37.05 36.57 36.77 367,008
05/20/2014 37.18 37.41 36.625 36.79 634,063
05/19/2014 37.12 37.52 37.01 37.37 777,633
05/16/2014 36.69 37.37 36.33 37.33 1,080,802
05/15/2014 35.7 36.64 35.37 36.52 1,170,214
05/14/2014 36.24 36.48 35.79 35.84 804,738
05/13/2014 37.02 37.02 36.19 36.41 670,246
05/12/2014 36.26 37.06 36.24 36.97 575,189
05/09/2014 36.26 36.43 35.73 36.17 548,797
05/08/2014 35.84 36.65 35.43 36.23 1,057,624
05/07/2014 35.97 36.06 35.56 35.8 1,049,352
05/06/2014 35.92 36.205 35.68 35.94 821,175
05/05/2014 36.17 36.315 35.57 36.04 902,500
05/02/2014 35.45 36.02 35.31 35.91 1,061,952
05/01/2014 35.54 36.39 35.35 35.68 961,443
04/30/2014 35.05 35.47 34.62 35.45 1,464,103
04/29/2014 35.6 35.96 34.82 35.16 2,040,704
04/28/2014 37.69 37.74 35.02 35.55 1,699,648
04/25/2014 37.18 38.1 36.51 37.57 2,013,061
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?