Home > Quotes > INFN > Historical Prices
INFN

Infinera Corporation Historical Stock Prices

$9.653
*  
0.257
  negative  
2.59%
Get INFN Alerts
*Delayed - data as of May 23, 2013 11:53 ET 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    INFN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:53  9.55  9.78  9.301  9.653 1,863,778
05/22/2013 9.74 10.08 9.74 9.91 2,232,282
05/21/2013 9.8 9.81 9.39 9.75 2,121,036
05/20/2013 9.96 10.17 9.78 9.8 2,745,335
05/17/2013 9.67 10.19 9.67 10.08 2,839,171
05/16/2013 9.14 9.695 9.1 9.62 2,413,104
05/15/2013 8.79 9.2 8.76 9.13 2,046,577
05/14/2013 8.79 8.9573 8.745 8.86 1,191,698
05/13/2013 8.58 8.83 8.58 8.76 1,226,048
05/10/2013 8.65 8.72 8.53 8.62 1,107,756
05/09/2013 8.6 8.81 8.57 8.66 557,712
05/08/2013 8.8 8.83 8.5475 8.68 883,773
05/07/2013 8.65 8.85 8.5601 8.84 1,126,819
05/06/2013 8.49 8.771 8.484 8.7 1,451,687
05/03/2013 8.43 8.6 8.37 8.46 1,769,249
05/02/2013 8.31 8.34 8.19 8.32 1,264,171
05/01/2013 8.35 8.43 8.21 8.24 1,446,374
04/30/2013 8.29 8.43 8.2 8.42 1,346,031
04/29/2013 8.25 8.43 8.17 8.28 2,058,431
04/26/2013 8.09 8.31 8.05 8.21 2,502,813
04/25/2013 7.8 8.55 7.75 8.22 9,067,832
04/24/2013 6.58 6.69 6.455 6.66 827,542
04/23/2013 6.56 6.62 6.36 6.62 583,301
04/22/2013 6.29 6.48 6.06 6.48 884,570
04/19/2013 6.2 6.34 6.15 6.26 797,749
04/18/2013 6.29 6.49 6.12 6.17 791,446
04/17/2013 6.47 6.48 6.24 6.25 950,451
04/16/2013 6.53 6.72 6.4001 6.57 672,529
04/15/2013 6.93 6.98 6.35 6.41 1,076,012
04/12/2013 6.9 7.08 6.88 7.005 809,179
04/11/2013 6.8 6.97 6.79 6.96 689,065
04/10/2013 6.51 6.88 6.51 6.8 850,991
04/09/2013 6.34 6.47 6.24 6.46 852,482
04/08/2013 6.2 6.34 6.166 6.31 547,599
04/05/2013 6.21 6.33 6.16 6.22 908,424
04/04/2013 6.3 6.43 6.28 6.345 661,729
04/03/2013 6.52 6.58 6.23 6.28 1,580,041
04/02/2013 6.65 6.73 6.5 6.52 948,579
04/01/2013 6.97 6.99 6.58 6.62 996,229
03/28/2013 7.06 7.1 6.95 7 1,016,356
03/27/2013 6.98 7.07 6.86 7.05 565,613
03/26/2013 7.14 7.25 6.98 7.05 575,544
03/25/2013 7.03 7.16 6.955 7.14 756,416
03/22/2013 7.05 7.17 7 7.02 490,280
03/21/2013 7.15 7.22 7 7.05 1,514,527
03/20/2013 7.4 7.4 7.1499 7.19 1,600,557
03/19/2013 7.37 7.46 7.2 7.32 1,772,208
03/18/2013 7 7.165 6.89 7.02 1,096,808
03/15/2013 7.2 7.2 7.04 7.105 1,609,824
03/14/2013 7.16 7.21 7.136 7.2 555,689
03/13/2013 7.15 7.22 7.06 7.16 498,966
03/12/2013 7.16 7.19 7.09 7.16 608,702
03/11/2013 7.15 7.26 7.05 7.19 1,032,555
03/08/2013 7.06 7.2 6.9699 7.19 899,421
03/07/2013 7 7.14 6.85 7.13 2,300,169
03/06/2013 6.59 6.7 6.54 6.69 538,781
03/05/2013 6.4 6.66 6.4 6.58 554,143
03/04/2013 6.39 6.58 6.39 6.53 604,603
03/01/2013 6.41 6.475 6.34 6.42 1,002,329
02/28/2013 6.56 6.63 6.43 6.49 747,710
02/27/2013 6.46 6.735 6.42 6.59 674,526
02/26/2013 6.59 6.6599 6.38 6.49 980,029
02/25/2013 6.53 6.7 6.48 6.56 1,078,457
02/22/2013 6.47 6.58 6.4 6.5 621,010
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.