Historical Stock Prices

INFU 
$2.66
*  
unch
 negative 
unch
Get INFU Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.77 2.77 2.66 2.66 35,226
04/16/2014 2.6 2.69 2.6 2.66 60,270
04/15/2014 2.7799 2.7799 2.62 2.62 90,619
04/14/2014 2.69 2.8 2.69 2.7 62,417
04/11/2014 2.71 2.74 2.69 2.69 32,940
04/10/2014 2.74 2.74 2.7 2.74 6,831
04/09/2014 2.71 2.74 2.7 2.74 15,398
04/08/2014 2.71 2.75 2.69 2.75 32,542
04/07/2014 2.7 2.78 2.7 2.715 10,795
04/04/2014 2.7 2.818 2.7 2.7 25,083
04/03/2014 2.78 2.809 2.7 2.7 30,483
04/02/2014 2.8091 2.82 2.7412 2.82 10,888
04/01/2014 2.84 2.84 2.75 2.77 12,657
03/31/2014 2.8 2.82 2.7301 2.776 19,969
03/28/2014 2.75 2.75 2.71 2.75 21,700
03/27/2014 2.7 2.73 2.7 2.71 32,578
03/26/2014 2.75 2.79 2.7 2.77 13,714
03/25/2014 2.75 2.78 2.72 2.75 15,406
03/24/2014 2.81 2.84 2.74 2.74 36,901
03/21/2014 2.8 2.84 2.75 2.75 31,558
03/20/2014 2.809 2.81 2.7 2.78 33,171
03/19/2014 2.84 2.84 2.71 2.79 11,838
03/18/2014 2.6 2.85 2.6 2.848 16,251
03/17/2014 2.85 2.93 2.67 2.74 117,550
03/14/2014 2.75 2.85 2.75 2.84 30,200
03/13/2014 2.85 2.9 2.7083 2.73 109,915
03/12/2014 2.9 2.9 2.6601 2.82 291,555
03/11/2014 2.98 2.98 2.76 2.88 105,595
03/10/2014 2.85 2.94 2.8 2.94 67,897
03/07/2014 2.6 2.86 2.6 2.85 81,650
03/06/2014 2.66 2.67 2.6 2.66 29,059
03/05/2014 2.67 2.7 2.65 2.68 10,142
03/04/2014 2.67 2.75 2.61 2.71 46,795
03/03/2014 2.65 2.77 2.65 2.6793 32,614
02/28/2014 2.66 2.78 2.64 2.64 25,648
02/27/2014 2.68 2.78 2.6 2.7 46,244
02/26/2014 2.78 2.92 2.67 2.691 46,952
02/25/2014 2.94 2.94 2.836 2.9 60,107
02/24/2014 2.8 2.98 2.79 2.94 124,001
02/21/2014 2.63 2.72 2.63 2.67 12,340
02/20/2014 2.62 2.7 2.52 2.64 13,721
02/19/2014 2.65 2.74 2.57 2.6 24,852
02/18/2014 2.64 2.752 2.63 2.66 57,238
02/14/2014 2.69 2.75 2.6701 2.68 75,903
02/13/2014 2.38 2.72 2.38 2.62 85,151
02/12/2014 2.37 2.4 2.35 2.398 21,536
02/11/2014 2.32 2.369 2.31 2.369 13,951
02/10/2014 2.36 2.4 2.28 2.32 92,655
02/07/2014 2.35 2.41 2.24 2.31 143,734
02/06/2014 2.46 2.5599 2.4 2.4 84,514
02/05/2014 2.63 2.66 2.5 2.507 53,427
02/04/2014 2.52 2.65 2.52 2.63 70,834
02/03/2014 2.98 3.05 2.51 2.61 499,918
01/31/2014 2.85 3 2.82 2.98 356,192
01/30/2014 2.68 2.98 2.67 2.81 403,151
01/29/2014 2.6 2.67 2.53 2.66 115,315
01/28/2014 2.5 2.75 2.48 2.53 192,143
01/27/2014 2.5 2.5 2.48 2.5 99,909
01/24/2014 2.5 2.5 2.45 2.5 108,211
01/23/2014 2.5 2.5 2.48 2.5 90,056
01/22/2014 2.44 2.88 2.44 2.5 234,517
01/21/2014 2.4 2.5 2.37 2.4 236,876
01/17/2014 2.38 2.38 2.33 2.35 55,946
01/16/2014 2.21 2.35 2.17 2.31 110,980
01/15/2014 2.2 2.2 2.16 2.2 55,262
01/14/2014 2.169 2.2 2.16 2.18 25,229
01/13/2014 2.17 2.199 2.1 2.17 25,894
01/10/2014 2.18 2.21 2.16 2.17 34,298
01/09/2014 2.15 2.18 2.15 2.18 22,908
01/08/2014 2.14 2.16 2.1 2.15 33,692
01/07/2014 2.16 2.16 2.12 2.14 9,301
01/06/2014 2.15 2.19 2.15 2.16 30,633
01/03/2014 2.08 2.14 2.08 2.1399 68,966
01/02/2014 2.06 2.14 2.06 2.12 21,901
12/31/2013 2.11 2.15 2.11 2.14 16,972
12/30/2013 2.08 2.15 2.08 2.1311 38,121
12/27/2013 2.09 2.17 2.09 2.15 18,561
12/26/2013 2.146 2.15 2.13 2.15 31,484
12/24/2013 2.14 2.16 2.13 2.15 52,392
12/23/2013 2.14 2.14 2.12 2.14 67,606
12/20/2013 2.11 2.14 2.11 2.13 64,542
12/19/2013 2.1 2.11 2.1 2.11 42,500
12/18/2013 2.1 2.11 2.09 2.11 19,621
12/17/2013 2.12 2.12 2.07 2.11 21,119
12/16/2013 2.13 2.17 2.09 2.12 106,481
12/13/2013 2.15 2.2 2.15 2.16 17,746
12/12/2013 2.01 2.17 2.01 2.15 84,653
12/11/2013 2.17 2.21 2.14 2.21 80,875
12/10/2013 2.14 2.2 2.14 2.14 127,483
12/09/2013 2.22 2.24 2.14 2.14 221,886
12/06/2013 2.25 2.27 2.11 2.17 151,161
12/05/2013 2.16 2.3 2.081 2.18 215,343
12/04/2013 2.21 2.21 2.1101 2.16 86,580
12/03/2013 2.13 2.24 2.08 2.18 205,768
12/02/2013 1.9 2.099 1.9 2.0768 323,127
11/29/2013 1.9 1.94 1.9 1.9 34,288
11/27/2013 1.87 1.92 1.8 1.9 359,127
11/26/2013 1.84 1.89 1.78 1.87 113,046
11/25/2013 1.79 1.84 1.75 1.79 179,477
11/22/2013 1.724 1.75 1.7 1.75 143,710
11/21/2013 1.72 1.75 1.699 1.72 190,050
11/20/2013 1.7299 1.749 1.6992 1.7 49,073
11/19/2013 1.72 1.72 1.69 1.71 41,852
11/18/2013 1.65 1.79 1.61 1.74 259,981
11/15/2013 1.64 1.64 1.61 1.64 225,589
11/14/2013 1.599 1.64 1.58 1.64 146,576
11/13/2013 1.61 1.64 1.54 1.61 102,257
11/12/2013 1.6 1.62 1.51 1.57 29,334
11/11/2013 1.54 1.62 1.54 1.57 9,231
11/08/2013 1.58 1.58 1.54 1.56 19,000
11/07/2013 1.6099 1.6099 1.55 1.57 63,100
11/06/2013 1.56 1.64 1.56 1.6 96,647
11/05/2013 1.55 1.6 1.54 1.57 17,841
11/04/2013 1.5 1.57 1.4702 1.57 89,566
11/01/2013 1.49 1.5101 1.46 1.5 75,602
10/31/2013 1.49 1.4999 1.47 1.4995 11,375
10/30/2013 1.5 1.501 1.4997 1.5 9,514
10/29/2013 1.48 1.48 1.47 1.4799 7,100
10/28/2013 1.47 1.49 1.47 1.47 17,992
10/25/2013 1.47 1.48 1.46 1.47 19,442
10/24/2013 1.45 1.52 1.45 1.47 16,600
10/23/2013 1.44 1.48 1.43 1.46 6,444
10/22/2013 1.49 1.55 1.43 1.48 346,148
10/21/2013 1.53 1.53 1.45 1.46 39,243
10/18/2013 1.5 1.52 1.48 1.52 11,311
10/17/2013 1.46 1.52 1.45 1.51 4,836
10/16/2013 1.44 1.53 1.44 1.52 71,876
10/15/2013 1.4401 1.4401 1.44 1.44 11,221
10/14/2013 1.46 1.47 1.44 1.46 30,790
10/11/2013 1.44 1.455 1.42 1.455 9,454
10/10/2013 1.4208 1.45 1.4 1.4318 2,900
10/09/2013 1.42 1.47 1.3996 1.44 33,350
10/08/2013 1.44 1.44 1.39 1.44 14,100
10/07/2013 1.45 1.48 1.38 1.41 14,596
10/04/2013 1.47 1.54 1.4206 1.49 49,854
10/03/2013 1.35 1.54 1.35 1.5199 364,451
10/02/2013 1.3 1.32 1.3 1.32 28,100
10/01/2013 1.28 1.3 1.28 1.3 9,468
09/30/2013 1.28 1.33 1.27 1.28 42,307
09/27/2013 1.3 1.32 1.29 1.3 213,053
09/26/2013 1.32 1.34 1.3 1.3 57,291
09/25/2013 1.35 1.35 1.3 1.35 41,459
09/24/2013 1.36 1.3999 1.29 1.35 210,989
09/23/2013 1.41 1.41 1.35 1.36 56,570
09/20/2013 1.37 1.41 1.37 1.41 19,345
09/19/2013 1.4 1.401 1.37 1.37 22,644
09/18/2013 1.39 1.41 1.37 1.4 83,179
09/17/2013 1.36 1.38 1.36 1.371 40,270
09/16/2013 1.41 1.41 1.35 1.37 25,484
09/13/2013 1.371 1.412 1.37 1.37 18,467
09/12/2013 1.4399 1.4399 1.37 1.37 5,024
09/11/2013 1.38 1.4199 1.37 1.38 13,916
09/10/2013 1.39 1.4299 1.38 1.41 57,145
09/09/2013 1.4116 1.43 1.3801 1.4 10,746
09/06/2013 1.44 1.47 1.43 1.43 7,595
09/05/2013 1.44 1.48 1.4 1.47 21,292
09/04/2013 1.42 1.46 1.3649 1.41 91,743
09/03/2013 1.4699 1.4699 1.36 1.41 55,539
08/30/2013 1.37 1.4 1.3562 1.37 30,700
08/29/2013 1.3597 1.4 1.35 1.36 45,373
08/28/2013 1.37 1.381 1.37 1.3799 18,590
08/27/2013 1.36 1.4 1.35 1.3899 14,352
08/26/2013 1.4 1.41 1.38 1.38 4,600
08/23/2013 1.37 1.41 1.37 1.41 3,221
08/22/2013 1.33 1.41 1.32 1.372 30,350
08/21/2013 1.39 1.39 1.38 1.38 20,180
08/20/2013 1.42 1.43 1.3701 1.4184 34,647
08/19/2013 1.42 1.4399 1.37 1.4199 61,343
08/16/2013 1.37 1.4199 1.37 1.41 18,471
08/15/2013 1.42 1.42 1.3301 1.36 120,912
08/14/2013 1.4 1.42 1.4 1.41 129,333
08/13/2013 1.47 1.47 1.4 1.42 197,959
08/12/2013 1.46 1.48 1.46 1.47 12,801
08/09/2013 1.5 1.5 1.461 1.48 61,579
08/08/2013 1.48 1.48 1.46 1.47 37,274
08/07/2013 1.46 1.51 1.46 1.47 43,316
08/06/2013 1.49 1.49 1.47 1.48 33,936
08/05/2013 1.45 1.48 1.45 1.46 58,291
08/02/2013 1.46 1.48 1.45 1.46 72,365
08/01/2013 1.44 1.5 1.41 1.46 227,239
07/31/2013 1.6 1.6 1.45 1.5 937,194
07/30/2013 1.76 1.79 1.7 1.7 201,972
07/29/2013 1.81 1.81 1.75 1.75 146,140
07/26/2013 1.81 1.81 1.78 1.78 78,315
07/25/2013 1.81 1.83 1.79 1.81 560,818
07/24/2013 1.82 1.83 1.79 1.8 880,664
07/23/2013 1.8 1.82 1.77 1.78 1,086,438
07/22/2013 1.78 1.79 1.7304 1.74 438,216
07/19/2013 1.85 1.85 1.67 1.699 427,242
07/18/2013 1.54 1.56 1.54 1.55 12,200
07/17/2013 1.5582 1.5582 1.5582 1.5582 100
07/16/2013 1.5 1.55 1.5 1.5336 8,150
07/15/2013 1.481 1.51 1.48 1.49 11,200
07/12/2013 1.5085 1.51 1.48 1.5 12,796
07/11/2013 1.48 1.5 1.48 1.4992 3,100
07/10/2013 1.49 1.5 1.49 1.5 10,723
07/09/2013 1.52 1.53 1.51 1.51 16,950
07/08/2013 1.53 1.54 1.52 1.54 1,364
07/05/2013 1.52 1.55 1.51 1.541 31,260
07/03/2013 1.53 1.55 1.53 1.5467 451
07/02/2013 1.53 1.57 1.53 1.551 916
07/01/2013 1.51 1.55 1.51 1.52 10,033
06/28/2013 1.55 1.55 1.49 1.49 22,800
06/27/2013 1.57 1.6 1.52 1.57 22,209
06/26/2013 1.51 1.65 1.51 1.6 54,160
06/25/2013 1.47 1.51 1.4699 1.51 1,350
06/24/2013 1.54 1.5405 1.45 1.45 34,678
06/21/2013 1.53 1.56 1.53 1.56 33,397
06/20/2013 1.6 1.6 1.51 1.534 15,946
06/19/2013 1.62 1.62 1.59 1.6 35,546
06/18/2013 1.578 1.59 1.571 1.59 9,252
06/17/2013 1.58 1.59 1.5706 1.5706 24,015
06/14/2013 1.56 1.5899 1.5599 1.5769 57,136
06/13/2013 1.56 1.56 1.55 1.56 37,400
06/12/2013 1.5318 1.56 1.5292 1.56 35,221
06/11/2013 1.56 1.56 1.53 1.54 57,300
06/10/2013 1.58 1.6 1.5569 1.57 13,285
06/07/2013 1.55 1.59 1.55 1.57 25,190
06/06/2013 1.54 1.55 1.51 1.55 37,438
06/05/2013 1.59 1.59 1.54 1.54 35,815
06/04/2013 1.571 1.588 1.5681 1.588 9,883
06/03/2013 1.57 1.62 1.57 1.58 27,857
05/31/2013 1.57 1.59 1.5499 1.57 207,845
05/30/2013 1.58 1.5899 1.57 1.57 13,217
05/29/2013 1.6 1.6 1.55 1.57 59,911
05/28/2013 1.6 1.62 1.58 1.62 51,684
05/24/2013 1.5 1.6 1.5 1.5968 23,946
05/23/2013 1.5501 1.5501 1.49 1.5 20,181
05/22/2013 1.6 1.61 1.5699 1.57 21,430
05/21/2013 1.57 1.6499 1.5652 1.59 63,745
05/20/2013 1.49 1.59 1.49 1.57 50,777
05/17/2013 1.44 1.481 1.43 1.47 89,662
05/16/2013 1.41 1.43 1.36 1.39 176,117
05/15/2013 1.43 1.44 1.34 1.39 116,916
05/14/2013 1.45 1.5257 1.39 1.39 205,826
05/13/2013 1.39 1.42 1.39 1.39 50,321
05/10/2013 1.4 1.45 1.38 1.4 84,744
05/09/2013 1.61 1.62 1.43 1.43 37,184
05/08/2013 1.4 1.42 1.39 1.42 16,247
05/07/2013 1.4 1.43 1.39 1.4 14,803
05/06/2013 1.42 1.45 1.41 1.41 19,182
05/03/2013 1.43 1.43 1.38 1.4 46,471
05/02/2013 1.42 1.42 1.38 1.38 58,175
05/01/2013 1.43 1.46 1.41 1.42 38,225
04/30/2013 1.45 1.45 1.43 1.43 22,085
04/29/2013 1.46 1.48 1.44 1.46 17,930
04/26/2013 1.45 1.4594 1.45 1.4594 3,481
04/25/2013 1.44 1.45 1.44 1.45 4,100
04/24/2013 1.43 1.45 1.42 1.4499 21,725
04/23/2013 1.45 1.49 1.41 1.44 49,334
04/22/2013 1.47 1.48 1.43 1.45 39,606
04/19/2013 1.47 1.51 1.45 1.46 28,424
04/18/2013 1.49 1.5 1.41 1.4399 30,800
04/17/2013 1.65 1.65 1.45 1.46 120,739
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 your brokers before you trade


Want to trade FX?