Historical Stock Prices

INFU 
$3.29
*  
0.04
1.23%
Get INFU Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading INFU now
Exchange: AMEX
Industry: Health Care
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 3.246 3.29 3.21 3.29 4,459
07/01/2015 3.28 3.29 3.21 3.25 1,767
06/30/2015 3.17 3.29 3.17 3.19 7,023
06/29/2015 3.19 3.25 3.19 3.2 21,337
06/26/2015 3.24 3.29 3.24 3.29 10,692
06/25/2015 3.284 3.284 3.2475 3.25 13,713
06/24/2015 3.3 3.3 3.27 3.3 8,521
06/23/2015 3.25 3.3 3.25 3.3 16,863
06/22/2015 3.26 3.32 3.25 3.28 18,361
06/19/2015 3.25 3.4 3.2499 3.28 47,948
06/18/2015 3.219 3.25 3.18 3.24 65,624
06/17/2015 3.26 3.28 3.12 3.24 103,719
06/16/2015 3.13 3.25 3.13 3.24 43,798
06/15/2015 3.25 3.25 3.12 3.18 18,037
06/12/2015 3.27 3.3 3.16 3.25 27,170
06/11/2015 3.17 3.2 3.14 3.17 16,223
06/10/2015 3.1 3.2 3.06 3.14 16,999
06/09/2015 3.16 3.19 3.1 3.1 9,918
06/08/2015 3.188 3.2 3.17 3.17 12,094
06/05/2015 3.16 3.19 3.11 3.19 733
06/04/2015 3.11 3.2 3.1 3.16 40,397
06/03/2015 3.13 3.14 3.1 3.1 3,156
06/02/2015 3.2 3.2 3.1 3.12 16,573
06/01/2015 3.2 3.2 3.18 3.19 3,765
05/29/2015 3.17 3.21 3.15 3.17 10,856
05/28/2015 3.15 3.15 3.15 3.15 1,082
05/27/2015 3.15 3.25 3.14 3.15 21,400
05/26/2015 3.18 3.18 3.04 3.15 13,533
05/22/2015 3.06 3.15 3.06 3.15 5,245
05/21/2015 3.15 3.15 3.06 3.15 5,342
05/20/2015 3.08 3.17 3.05 3.07 52,004
05/19/2015 3.08 3.22 3.08 3.09 38,121
05/18/2015 3.21 3.23 3.1 3.12 17,253
05/15/2015 2.94 3.26 2.94 3.2 27,676
05/14/2015 2.96 2.97 2.92 2.92 22,015
05/13/2015 3.07 3.1299 2.86 2.91 54,205
05/12/2015 3.15 3.25 3.119 3.2 17,845
05/11/2015 3.17 3.26 3.13 3.14 39,022
05/08/2015 3.121 3.26 3.121 3.17 8,130
05/07/2015 3.24 3.24 3.1 3.12 12,933
05/06/2015 3.15 3.26 3.13 3.16 10,972
05/05/2015 3.14 3.21 3.05 3.12 24,367
05/04/2015 3.05 3.2 3.05 3.15 31,985
05/01/2015 3.094 3.15 3.05 3.1 32,503
04/30/2015 3.06 3.09 3.06 3.07 9,224
04/29/2015 3.1 3.15 3.05 3.13 21,733
04/28/2015 3.16 3.2 3.12 3.12 59,362
04/27/2015 3.32 3.42 3.18 3.23 39,661
04/24/2015 3.224 3.26 3.1855 3.26 65,572
04/23/2015 3.2 3.21 3.16 3.16 22,767
04/22/2015 3.15 3.25 3.15 3.22 22,505
04/21/2015 3.16 3.24 3.1 3.15 31,622
04/20/2015 3.17 3.2499 3.14 3.2 51,538
04/17/2015 3.15 3.25 3.15 3.2 31,293
04/16/2015 2.99 3.27 2.99 3.15 144,969
04/15/2015 2.92 2.97 2.91 2.95 15,469
04/14/2015 2.9465 2.96 2.8684 2.95 8,136
04/13/2015 3 3 2.9 2.95 35,688
04/10/2015 2.85 2.97 2.84 2.97 18,348
04/09/2015 2.92 2.92 2.85 2.88 15,610
04/08/2015 2.93 2.99 2.81 2.87 37,726
04/07/2015 2.88 2.92 2.84 2.84 20,177
04/06/2015 2.96 2.99 2.8 2.8 110,353
04/02/2015 2.92 3 2.92 2.98 52,549
*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?