INFN

Historical Stock Prices

$20.15
*  
0.81
4.19%
Get INFN Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 19.4 20.16 19.245 20.15 3,263,163
04/23/2015 19.7 19.84 19.28 19.34 2,046,507
04/22/2015 20.87 20.93 19.52 19.79 4,959,516
04/21/2015 20.03 20.38 19.75 20.22 3,363,095
04/20/2015 19.78 19.99 19.61 19.95 1,877,365
04/17/2015 20.23 20.2599 19.37 19.5 2,601,616
04/16/2015 20.11 20.48 20.05 20.38 1,665,711
04/15/2015 20.39 20.41 19.86 20.03 1,725,839
04/14/2015 20.12 20.57 20.025 20.37 2,700,577
04/13/2015 19.96 20.23 19.77 19.8 1,300,092
04/10/2015 20.4 20.47 19.55 19.93 1,370,510
04/09/2015 19.91 20.59 19.15 20.065 2,906,000
04/08/2015 19.16 19.51 19.01 19.43 931,427
04/07/2015 18.98 19.58 18.91 19.2 882,813
04/06/2015 18.75 19.19 18.65 18.98 892,042
04/02/2015 18.78 19.06 18.38 18.9 1,871,795
04/01/2015 19.57 19.85 19.12 19.33 1,169,041
03/31/2015 19.93 20.23 19.475 19.67 2,112,035
03/30/2015 19.59 19.72 19.16 19.41 1,474,514
03/27/2015 19.37 19.7 19.11 19.59 2,516,327
03/26/2015 17.65 18.93 17.56 18.72 2,254,740
03/25/2015 18.48 18.49 17.77 17.8 1,100,730
03/24/2015 18.91 18.95 18.4 18.49 1,273,916
03/23/2015 19.07 19.082 18.87 18.95 914,980
03/20/2015 19.18 19.18 18.62 19.12 1,872,789
03/19/2015 19.16 19.48 18.94 19.09 1,765,440
03/18/2015 19.09 19.4462 18.959 19.21 1,102,755
03/17/2015 18.86 19.3 18.8 19.17 1,254,463
03/16/2015 18.57 19.01 18.52 18.97 1,278,325
03/13/2015 18.04 18.75 18.04 18.49 1,212,299
03/12/2015 18.36 18.7 18.315 18.68 1,055,789
03/11/2015 17.93 18.49 17.85 18.33 1,457,332
03/10/2015 18.13 18.13 17.83 17.94 1,537,680
03/09/2015 17.36 18.2 17.32 18.165 2,131,544
03/06/2015 17.2 17.48 17.1201 17.31 1,269,024
03/05/2015 17 17.49 16.97 17.32 899,660
03/04/2015 17.14 17.22 16.94 17.07 870,430
03/03/2015 17.41 17.44 17.01 17.1 1,233,462
03/02/2015 17.01 17.5 16.95 17.43 1,536,094
02/27/2015 17.38 17.4 17.005 17.05 1,353,351
02/26/2015 17.26 17.47 17.06 17.36 1,298,895
02/25/2015 17.6 17.6 17.25 17.33 1,207,862
02/24/2015 17.47 17.71 17.3 17.38 1,120,006
02/23/2015 17.66 17.67 17.4 17.5 1,060,691
02/20/2015 17.38 17.73 17.3 17.65 1,058,402
02/19/2015 17.15 17.465 17.11 17.38 1,173,997
02/18/2015 17.11 17.16 16.8001 17.16 1,420,123
02/17/2015 17.49 17.5004 17.15 17.24 966,396
02/13/2015 17.71 18.04 17.52 17.56 1,581,200
02/12/2015 17.84 17.92 17.35 17.66 1,660,670
02/11/2015 17.28 17.96 17.1601 17.72 2,054,991
02/10/2015 17.08 17.48 16.95 17.31 1,783,895
02/09/2015 16.57 17.025 16.5 16.89 1,204,242
02/06/2015 17.05 17.05 16.54 16.65 1,282,401
02/05/2015 16.5 17.22 16.4701 17.05 2,177,358
02/04/2015 16.27 16.53 16.21 16.37 1,189,607
02/03/2015 16.46 16.75 16.32 16.43 1,094,339
02/02/2015 16.17 16.42 15.8 16.42 1,307,864
01/30/2015 16.5 16.72 16.1 16.12 1,707,350
01/29/2015 16.4 16.7 16.18 16.68 1,946,531
01/28/2015 16.7 16.9601 16.37 16.37 1,681,452
01/27/2015 16.5 16.74 16.17 16.58 1,879,947
01/26/2015 16.95 17.05 16.6 16.69 3,198,539
*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?