INFN

Infinera Corporation Historical Stock Prices

$10.61
*  
0.22
2.03%
Get INFN Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading INFN now
Exchange: NASDAQ
Industry: Public Utilities
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.85  10.91  10.60  10.61 2,855,181
10/22/2014 10.85 10.91 10.6 10.61 2,778,290
10/21/2014 10.55 10.85 10.55 10.83 1,633,507
10/20/2014 10.31 10.58 10.19 10.57 2,054,873
10/17/2014 10.56 10.71 10.21 10.35 2,175,653
10/16/2014 10.01 10.53 9.96 10.41 1,901,451
10/15/2014 9.75 10.27 9.65 10.19 1,904,359
10/14/2014 9.81 9.989 9.73 9.86 2,102,730
10/13/2014 9.27 9.9 9.15 9.74 2,117,805
10/10/2014 9.63 9.78 9.27 9.27 1,360,912
10/09/2014 10.16 10.2 9.67 9.68 1,719,812
10/08/2014 10.07 10.255 9.83 10.17 1,459,681
10/07/2014 10.09 10.34 9.83 10.08 1,597,387
10/06/2014 10.53 10.58 10.12 10.135 1,325,963
10/03/2014 10.67 10.93 10.53 10.53 1,181,478
10/02/2014 10.4 10.59 10.17 10.59 1,567,209
10/01/2014 10.69 10.73 10.34 10.41 1,466,532
09/30/2014 10.78 10.8399 10.64 10.67 1,381,103
09/29/2014 10.53 10.89 10.51 10.82 1,626,392
09/26/2014 10.78 10.845 10.6 10.61 1,206,573
09/25/2014 10.71 10.9401 10.69 10.74 1,619,420
09/24/2014 10.92 11 10.72 10.79 2,245,656
09/23/2014 11.17 11.25 10.74 10.9 2,886,897
09/22/2014 11.22 11.31 11.09 11.22 1,656,103
09/19/2014 11.66 11.84 11.19 11.34 3,113,722
09/18/2014 11.13 11.64 11.1 11.56 2,467,578
09/17/2014 11.14 11.255 11.06 11.07 1,693,087
09/16/2014 11.04 11.2 10.97 11.14 1,194,587
09/15/2014 11.25 11.25 10.9825 11.09 1,376,990
09/12/2014 11.25 11.33 11.06 11.11 1,418,602
09/11/2014 11.23 11.38 11.1036 11.26 2,082,540
09/10/2014 10.91 11.27 10.8499 11.25 1,956,516
09/09/2014 11.2 11.24 10.84 10.87 1,800,123
09/08/2014 10.75 11.249 10.74 11.19 4,097,016
09/05/2014 10.29 10.35 10.16 10.33 901,904
09/04/2014 10.29 10.5 10.25 10.35 1,507,260
09/03/2014 10.63 10.75 10.35 10.42 1,926,711
09/02/2014 10.63 10.7 10.47 10.59 1,807,210
08/29/2014 10.44 10.62 10.36 10.58 2,045,829
08/28/2014 10.33 10.49 10.14 10.43 1,863,657
08/27/2014 10.53 10.567 10.33 10.37 1,780,560
08/26/2014 9.82 10.6001 9.79 10.55 5,709,751
08/25/2014 9.62 9.93 9.6 9.83 2,079,117
08/22/2014 9.38 9.615 9.3 9.57 1,666,259
08/21/2014 9.23 9.38 9.15 9.37 781,454
08/20/2014 9.29 9.4 9.205 9.27 925,196
08/19/2014 9.17 9.37 9.15 9.35 1,539,601
08/18/2014 9.14 9.32 9.14 9.19 1,322,304
08/15/2014 9.22 9.25 9.01 9.1 1,232,892
08/14/2014 9.02 9.13 8.9201 9.12 863,186
08/13/2014 9.09 9.13 9.035 9.05 602,270
08/12/2014 9.18 9.19 8.98 9.05 1,374,442
08/11/2014 9.27 9.3301 9.17 9.22 1,407,878
08/08/2014 9.1 9.27 9.09 9.22 846,786
08/07/2014 9.23 9.355 9.04 9.09 1,277,228
08/06/2014 8.83 9.23 8.77 9.211 1,526,490
08/05/2014 8.8 9.14 8.77 8.9 1,572,836
08/04/2014 8.97 9.04 8.7 8.88 1,076,176
08/01/2014 9.2 9.2 8.88 8.88 1,733,289
07/31/2014 9.12 9.33 9.12 9.2 2,202,202
07/30/2014 9.03 9.24 9.03 9.24 1,843,667
07/29/2014 9.06 9.12 8.97 9 1,207,496
07/28/2014 9.15 9.202 8.93 9.05 1,822,786
07/25/2014 8.95 9.15 8.82 9.13 2,178,127
07/24/2014 9.63 9.65 8.8 9.07 4,552,287
07/23/2014 9.2 9.31 9.06 9.14 3,860,716
07/22/2014 9.19 9.395 9.16 9.29 3,137,432
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?