INFA

Informatica Corporation Historical Stock Prices

$48.49
*  
unch
unch
Get INFA Alerts
*Delayed - data as of Jul. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.47  48.55  48.47  48.49 1,038,713
07/27/2015 48.47 48.55 48.47 48.49 1,044,304
07/24/2015 48.49 48.53 48.46 48.49 648,869
07/23/2015 48.5 48.53 48.44 48.5 1,327,313
07/22/2015 48.49 48.54 48.47 48.5 836,044
07/21/2015 48.49 48.54 48.47 48.49 2,060,604
07/20/2015 48.51 48.61 48.47 48.49 673,128
07/17/2015 48.6 48.6 48.48 48.48 986,991
07/16/2015 48.5 48.56 48.5 48.56 571,838
07/15/2015 48.51 48.54 48.45 48.45 1,361,617
07/14/2015 48.52 48.55 48.5 48.51 657,830
07/13/2015 48.51 48.56 48.48 48.52 1,015,193
07/10/2015 48.52 48.65 48.47 48.49 573,522
07/09/2015 48.48 48.55 48.46 48.48 1,145,961
07/08/2015 48.44 48.53 48.42 48.455 1,409,831
07/07/2015 48.44 48.47 48.37 48.44 2,033,910
07/06/2015 48.45 48.47 48.4 48.435 1,008,498
07/02/2015 48.47 48.51 48.44 48.46 1,279,234
07/01/2015 48.52 48.62 48.44 48.465 913,454
06/30/2015 48.57 48.59 48.43 48.47 940,040
06/29/2015 48.48 48.56 48.35 48.45 812,744
06/26/2015 48.56 48.5853 48.48 48.49 947,142
06/25/2015 48.55 48.77 48.54 48.55 773,792
06/24/2015 48.54 48.57 48.51 48.54 421,360
06/23/2015 48.57 48.6 48.52 48.54 424,598
06/22/2015 48.53 48.61 48.48 48.61 947,416
06/19/2015 48.57 48.57 48.45 48.5 1,705,595
06/18/2015 48.52 48.57 48.5 48.51 483,777
06/17/2015 48.51 48.56 48.51 48.54 488,650
06/16/2015 48.43 48.56 48.43 48.54 704,125
06/15/2015 48.39 48.48 48.32 48.42 1,062,021
06/12/2015 48.48 48.5 48.25 48.46 1,168,033
06/11/2015 48.43 48.56 48.43 48.5 656,563
06/10/2015 48.5 48.51 48.41 48.43 950,358
06/09/2015 48.48 48.51 48.41 48.5 613,654
06/08/2015 48.56 48.6 48.41 48.41 719,323
06/05/2015 48.49 48.58 48.46 48.5 735,974
06/04/2015 48.5 48.57 48.43 48.48 474,319
06/03/2015 48.45 48.54 48.45 48.47 997,345
06/02/2015 48.46 48.58 48.41 48.47 665,337
06/01/2015 48.45 48.64 48.36 48.45 873,653
05/29/2015 48.46 48.57 48.38 48.4 716,083
05/28/2015 48.51 48.55 48.44 48.5 465,512
05/27/2015 48.39 48.58 48.39 48.55 580,526
05/26/2015 48.44 48.49 48.33 48.485 954,892
05/22/2015 48.35 48.48 48.34 48.44 589,578
05/21/2015 48.41 48.45 48.37 48.4 917,865
05/20/2015 48.39 48.44 48.36 48.41 1,934,591
05/19/2015 48.36 48.43 48.35 48.37 1,106,353
05/18/2015 48.3 48.41 48.27 48.345 2,001,984
05/15/2015 48.41 48.46 48.26 48.29 1,020,783
05/14/2015 48.61 48.61 48.32 48.39 639,448
05/13/2015 48.32 48.45 48.3 48.41 663,321
05/12/2015 48.17 48.35 48.06 48.31 933,045
05/11/2015 48.28 48.37 48.15 48.17 1,118,395
05/08/2015 48.37 48.47 48.27 48.27 1,210,422
05/07/2015 48.23 48.43 48.16 48.3 751,154
05/06/2015 48.4 48.42 48.2 48.28 1,064,206
05/05/2015 48.12 48.37 48.07 48.34 1,894,896
05/04/2015 48.08 48.44 48.08 48.11 3,090,782
05/01/2015 48.14 48.19 48.05 48.1 1,136,759
04/30/2015 47.08 48.22 47.07 48.07 1,545,943
04/29/2015 48.13 48.29 47.97 48.06 2,179,602
04/28/2015 48.19 48.29 48.06 48.18 1,490,355
04/27/2015 48.18 48.235 48.13 48.19 1,308,099
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?