INFA

Informatica Corporation Historical Stock Prices

$37.84
*  
0.84
 negative 
2.17%
Get INFA Alerts
*Delayed - data as of Apr. 23, 2014 15:52 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INFA After Hours
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:52  38.43  38.53  37.51  37.84 1,090,180
04/22/2014 38.42 39.52 38.05 38.68 1,249,514
04/21/2014 37.83 38.5 37.32 38.28 942,414
04/17/2014 37.07 37.84 36.75 37.77 666,664
04/16/2014 37.09 37.32 36.535 37.16 671,481
04/15/2014 36.69 36.92 36.06 36.8 964,691
04/14/2014 36.58 36.985 36.22 36.63 755,579
04/11/2014 36.98 37.24 36.14 36.21 1,661,111
04/10/2014 38.41 38.5299 37.1 37.31 721,990
04/09/2014 37.84 38.52 37.84 38.49 705,806
04/08/2014 37.38 38.04 37.17 37.76 736,774
04/07/2014 37.45 37.9 37.08 37.41 912,335
04/04/2014 38.81 38.97 37.37 37.65 671,182
04/03/2014 39.42 39.6 38.369 38.42 951,779
04/02/2014 39.8 39.93 39.21 39.31 773,670
04/01/2014 38.98 39.92 38.52 39.79 1,558,043
03/31/2014 37.5 37.85 37.39 37.78 1,781,806
03/28/2014 37.26 37.69 37.09 37.31 1,220,283
03/27/2014 37.59 37.77 37.01 37.06 971,972
03/26/2014 38.68 39.03 37.57 37.59 819,132
03/25/2014 38.88 39.25 38.22 38.28 845,282
03/24/2014 39.4 39.59 38.4 38.61 1,199,521
03/21/2014 39.92 40.3 39.22 39.38 1,202,778
03/20/2014 39.34 39.61 38.94 39.52 816,235
03/19/2014 40.11 40.21 39.33 39.58 680,212
03/18/2014 39.91 40.33 39.57 40.205 1,030,897
03/17/2014 38.67 39.25 38.67 39 771,695
03/14/2014 38.63 39.39 38.24 38.46 860,546
03/13/2014 40.08 40.29 38.45 38.71 1,185,691
03/12/2014 39.29 40.15 39.065 39.99 1,160,659
03/11/2014 39.61 39.72 39.05 39.54 532,433
03/10/2014 39.99 40.1399 39.29 39.49 567,016
03/07/2014 40.7 41 39.8 40.09 567,415
03/06/2014 40.94 41.17 40.56 40.62 590,393
03/05/2014 41.37 41.54 40.99 41 423,959
03/04/2014 40.98 41.51 40.965 41.27 480,223
03/03/2014 40.92 41.38 40.13 40.54 740,699
02/28/2014 41.32 41.68 41.08 41.56 1,177,526
02/27/2014 40.61 41.87 40.61 41.35 1,347,375
02/26/2014 40.38 40.85 40.17 40.66 682,799
02/25/2014 40.54 40.75 40.18 40.24 565,771
02/24/2014 40.22 40.765 40.055 40.67 854,646
02/21/2014 40.68 41 40.24 40.27 646,275
02/20/2014 40.12 40.59 39.9 40.57 670,603
02/19/2014 40.07 40.68 39.92 40.09 733,206
02/18/2014 39.99 40.33 39.93 40.15 628,884
02/14/2014 40 40.22 39.84 39.99 414,290
02/13/2014 39.05 40.47 39.05 39.98 852,739
02/12/2014 39.52 39.98 39.11 39.35 764,572
02/11/2014 39.22 39.71 39.155 39.52 657,688
02/10/2014 38.97 39.325 38.43 39.23 692,085
02/07/2014 38.64 39.19 38.24 38.95 869,113
02/06/2014 39.03 39.3799 38.4 38.49 731,743
02/05/2014 38.3 39.13 38.11 38.82 760,597
02/04/2014 38.39 39.02 38.15 38.6 894,644
02/03/2014 40.1 40.31 38.13 38.25 1,733,746
01/31/2014 40.17 40.59 39.74 40.36 892,259
01/30/2014 40.78 41.24 40.32 40.39 1,224,577
01/29/2014 40.78 41.5 40.3 40.33 1,219,201
01/28/2014 41.14 41.56 40.94 41.42 725,170
01/27/2014 41.58 41.7 40.57 40.98 1,043,737
01/24/2014 42.65 42.74 39.91 41.57 3,146,547
01/23/2014 43.09 43.24 42.5 42.9 2,112,874
01/22/2014 43.79 43.79 43.08 43.49 2,538,199
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 your brokers before you trade


Want to trade FX?