INFN

Infinera Corporation Historical Stock Prices

$16.12
*  
0.56
3.36%
Get INFN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading INFN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    INFN 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.50  16.72  16.10  16.12 1,688,060
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
01/23/2015 16.5 17.49 16.36 16.99 12,306,240
01/22/2015 14.15 14.5 13.81 14.4 2,576,083
01/21/2015 13.64 14.4 13.56 14.08 1,865,294
01/20/2015 13.63 13.83 13.455 13.65 3,105,855
01/16/2015 13.09 13.54 13.075 13.505 1,551,432
01/15/2015 13.75 13.8399 13.1 13.14 1,531,989
01/14/2015 13.77 14.04 13.52 13.76 902,670
01/13/2015 14.01 14.13 13.605 13.78 1,151,206
01/12/2015 14 14.1 13.75 13.79 1,105,664
01/09/2015 14.04 14.22 13.98 14 1,223,538
01/08/2015 13.62 14.14 13.57 14.04 1,538,873
01/07/2015 13.19 13.56 13.15 13.52 1,912,455
01/06/2015 13.94 13.95 13 13.12 3,628,979
01/05/2015 14.27 14.54 14.15 14.32 1,079,045
01/02/2015 14.77 14.9174 14.21 14.44 1,508,944
12/31/2014 14.69 15.15 14.56 14.72 1,429,055
12/30/2014 14.76 14.88 14.53 14.65 609,659
12/29/2014 14.98 15 14.61 14.765 806,407
12/26/2014 15.22 15.22 14.69 14.91 1,025,857
12/24/2014 15.21 15.33 15.1001 15.22 329,359
12/23/2014 15.43 15.46 15.06 15.17 1,058,079
12/22/2014 15.48 15.74 15.25 15.34 1,196,036
12/19/2014 15.25 15.6 15.16 15.485 2,660,074
12/18/2014 15.1 15.45 14.91 15.245 2,440,959
12/17/2014 14.12 14.95 13.9 14.92 2,942,370
12/16/2014 14.03 14.28 13.79 14.11 1,555,509
12/15/2014 14.1 14.35 13.87 13.88 1,180,349
12/12/2014 13.82 14.35 13.7501 14.05 1,018,490
12/11/2014 14.03 14.32 13.9301 14 1,143,387
12/10/2014 14.35 14.48 13.8501 13.89 1,194,616
12/09/2014 13.95 14.48 13.45 14.41 1,643,978
12/08/2014 14.68 14.71 14.07 14.07 1,035,945
12/05/2014 14.29 14.75 14.2001 14.65 1,523,766
12/04/2014 14.6 14.78 14.16 14.25 1,895,553
12/03/2014 14.02 14.75 14.02 14.62 3,189,206
12/02/2014 13.62 14.145 13.58 14.05 1,998,018
12/01/2014 13.61 13.85 13.54 13.64 1,626,700
11/28/2014 13.73 13.92 13.61 13.63 507,009
11/26/2014 13.57 13.8 13.51 13.68 973,955
11/25/2014 13.57 13.77 13.505 13.53 649,123
11/24/2014 13.61 13.6799 13.415 13.57 914,704
11/21/2014 13.94 14 13.52 13.61 1,535,649
11/20/2014 13.35 13.81 13.2762 13.72 1,649,740
11/19/2014 13.82 13.82 13.361 13.41 1,816,395
11/18/2014 13.77 14.04 13.72 13.82 1,486,655
11/17/2014 13.99 14.15 13.71 13.71 1,541,703
11/14/2014 13.81 14 13.6 13.99 2,357,258
11/13/2014 14.38 14.48 13.79 13.84 2,613,647
11/12/2014 14.26 14.48 14.26 14.42 1,402,619
11/11/2014 14.46 14.49 14.17 14.41 3,120,787
11/10/2014 13.98 14.48 13.85 14.37 2,868,582
11/07/2014 13.69 13.99 13.6 13.99 1,824,031
11/06/2014 13.45 13.84 13.45 13.78 2,749,890
11/05/2014 14.96 14.9795 13.53 13.85 5,499,916
11/04/2014 14.68 14.6995 14.3 14.57 2,609,059
11/03/2014 14.53 14.79 14.37 14.41 2,660,635
10/31/2014 14.72 14.729 14.33 14.53 2,637,008
10/30/2014 14.44 14.7038 14.29 14.44 2,683,868
10/29/2014 14.4 14.48 14.1 14.46 2,686,814
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?