Home > Quotes > INFU > Historical Prices

Historical Stock Prices

INFU 
$1.47
*  
0.08
  negative  
5.76%
Get INFU Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 1.58 1.58 1.5 1.52 59,827
04/15/2013 1.63 1.64 1.57 1.57 40,278
04/12/2013 1.61 1.63 1.61 1.63 2,654
04/11/2013 1.65 1.65 1.6 1.61 17,689
04/10/2013 1.64 1.64 1.63 1.63 16,050
04/09/2013 1.64 1.65 1.61 1.64 17,676
04/08/2013 1.69 1.71 1.64 1.64 10,446
04/05/2013 1.7 1.71 1.68 1.685 24,320
04/04/2013 1.7 1.72 1.65 1.7 20,848
04/03/2013 1.7 1.7 1.63 1.68 45,063
04/02/2013 1.68 1.72 1.68 1.71 40,202
04/01/2013 1.8 1.8 1.69 1.69 56,355
03/28/2013 1.6 1.752 1.5999 1.7424 74,523
03/27/2013 1.6 1.6 1.57 1.57 2,500
03/26/2013 1.6 1.71 1.6 1.61 47,974
03/25/2013 1.64 1.64 1.57 1.5885 34,571
03/22/2013 1.59 1.6 1.59 1.59 17,480
03/21/2013 1.6 1.6 1.57 1.59 12,100
03/20/2013 1.54 1.62 1.54 1.5999 61,350
03/19/2013 1.59 1.6 1.52 1.52 52,822
03/18/2013 1.62 1.63 1.58 1.58 45,074
03/15/2013 1.6 1.65 1.6 1.63 15,142
03/14/2013 1.6 1.64 1.58 1.6 8,201
03/13/2013 1.58 1.61 1.58 1.5809 10,189
03/12/2013 1.63 1.64 1.59 1.59 3,790
03/11/2013 1.62 1.64 1.61 1.63 14,592
03/08/2013 1.81 1.81 1.56 1.62 63,647
03/07/2013 1.6101 1.6301 1.55 1.6 36,685
03/06/2013 1.62 1.63 1.6 1.62 5,400
03/05/2013 1.6192 1.62 1.5563 1.6 50,346
03/04/2013 1.6 1.63 1.59 1.63 31,427
03/01/2013 1.63 1.63 1.51 1.62 4,698
02/28/2013 1.64 1.72 1.6 1.62 17,496
02/27/2013 1.6 1.68 1.58 1.61 35,499
02/26/2013 1.6 1.6 1.6 1.6 11,900
02/25/2013 1.62 1.62 1.6 1.6 9,846
02/22/2013 1.62 1.65 1.6 1.65 21,998
02/21/2013 1.66 1.74 1.62 1.63 6,716
02/20/2013 1.69 1.72 1.62 1.62 11,714
02/19/2013 1.69 1.69 1.62 1.67 92,986
02/15/2013 1.73 1.73 1.59 1.62 18,505
02/14/2013 1.78 1.78 1.75 1.75 19,177
02/13/2013 1.75 1.83 1.75 1.77 36,900
02/12/2013 1.75 1.78 1.73 1.78 60,013
02/11/2013 1.78 1.78 1.75 1.75 1,400
02/08/2013 1.75 1.79 1.73 1.76 20,971
02/07/2013 1.75 1.76 1.6956 1.74 109,404
02/06/2013 1.66 1.7 1.6301 1.7 23,790
02/05/2013 1.73 1.73 1.66 1.68 24,802
02/04/2013 1.67 1.77 1.67 1.72 318,250
02/01/2013 1.57 1.6605 1.57 1.66 124,926
01/31/2013 1.61 1.63 1.54 1.56 51,197
01/30/2013 1.63 1.63 1.57 1.62 40,300
01/29/2013 1.56 1.658 1.56 1.64 125,235
01/28/2013 1.64 1.65 1.53 1.5599 87,544
01/25/2013 1.71 1.71 1.64 1.6499 43,232
01/24/2013 1.71 1.73 1.71 1.73 13,500
01/23/2013 1.77 1.77 1.71 1.71 11,900
01/22/2013 1.79 1.8 1.76 1.76 24,667
01/18/2013 1.79 1.79 1.78 1.7899 18,500
01/17/2013 1.78 1.8 1.78 1.79 6,197
01/16/2013 1.82 1.839 1.78 1.8 13,135
01/15/2013 1.78 1.809 1.78 1.804 8,800
01/14/2013 1.79 1.79 1.77 1.78 1,975
01/11/2013 1.89 1.89 1.77 1.79 39,300
01/10/2013 1.8 1.86 1.8 1.839 111,749
01/09/2013 1.71 1.82 1.71 1.76 103,474
01/08/2013 1.71 1.73 1.6699 1.6899 34,093
01/07/2013 1.63 1.68 1.63 1.68 75,688
01/04/2013 1.6 1.64 1.55 1.63 142,131
01/03/2013 1.55 1.68 1.55 1.587 83,600
01/02/2013 1.55 1.62 1.51 1.51 93,448
12/31/2012 1.6 1.6 1.48 1.5 139,753
12/28/2012 1.47 1.53 1.47 1.47 55,947
12/27/2012 1.48 1.54 1.4101 1.45 100,772
12/26/2012 1.5 1.52 1.45 1.45 69,879
12/24/2012 1.43 1.5 1.41 1.45 43,295
12/21/2012 1.4 1.441 1.3976 1.41 93,432
12/20/2012 1.42 1.43 1.38 1.38 40,300
12/19/2012 1.41 1.42 1.38 1.4 106,644
12/18/2012 1.43 1.43 1.41 1.411 36,759
12/17/2012 1.41 1.43 1.39 1.41 92,225
12/14/2012 1.42 1.44 1.4 1.41 38,600
12/13/2012 1.5 1.5001 1.4299 1.43 38,630
12/12/2012 1.55 1.55 1.45 1.45 43,242
12/11/2012 1.52 1.55 1.52 1.54 49,225
12/10/2012 1.54 1.54 1.54 1.54 750
12/07/2012 1.53 1.54 1.52 1.54 12,200
12/06/2012 1.55 1.55 1.53 1.53 11,400
12/05/2012 1.6 1.6 1.53 1.5499 27,600
12/04/2012 1.7 1.71 1.61 1.61 20,950
12/03/2012 1.7 1.7 1.68 1.68 1,300
11/30/2012 1.7 1.72 1.7 1.7 19,930
11/29/2012 1.69 1.6901 1.69 1.69 3,600
11/28/2012 1.71 1.71 1.69 1.69 800
11/27/2012 1.7 1.75 1.7 1.72 39,970
11/26/2012 1.63 1.7 1.63 1.68 8,219
11/23/2012 1.62 1.62 1.62 1.62 00
11/21/2012 1.6 1.62 1.6 1.62 650
11/20/2012 1.68 1.7 1.63 1.63 1,400
11/19/2012 1.695 1.7 1.67 1.67 3,041
11/16/2012 1.64 1.7 1.56 1.69 56,991
11/15/2012 1.62 1.62 1.62 1.62 400
11/14/2012 1.64 1.64 1.64 1.64 00
11/13/2012 1.64 1.64 1.64 1.64 00
11/12/2012 1.6 1.64 1.6 1.64 10,500
11/09/2012 1.59 1.61 1.59 1.61 217
11/08/2012 1.61 1.62 1.61 1.61 5,300
11/07/2012 1.64 1.66 1.58 1.58 5,100
11/06/2012 1.63 1.67 1.63 1.67 4,900
11/05/2012 1.62 1.62 1.62 1.62 00
11/02/2012 1.54 1.64 1.54 1.62 29,460
11/01/2012 1.6 1.6 1.5 1.52 38,216
10/31/2012 1.6 1.63 1.5998 1.62 43,131
10/26/2012 1.65 1.65 1.61 1.63 11,620
10/25/2012 1.66 1.66 1.65 1.65 6,900
10/24/2012 1.69 1.69 1.66 1.66 12,800
10/23/2012 1.67 1.7 1.6 1.7 387,507
10/22/2012 1.69 1.71 1.69 1.71 4,100
10/19/2012 1.73 1.74 1.71 1.73 10,800
10/18/2012 1.75 1.75 1.72 1.7251 2,900
10/17/2012 1.77 1.77 1.76 1.7601 1,800
10/16/2012 1.76 1.8 1.65 1.78 29,453
10/15/2012 1.77 1.78 1.75 1.77 8,600
10/12/2012 1.76 1.78 1.75 1.76 15,100
10/11/2012 1.78 1.7801 1.78 1.78 6,100
10/10/2012 1.73 1.85 1.7 1.76 19,976
10/09/2012 1.81 1.81 1.77 1.7925 10,988
10/08/2012 1.8 1.8499 1.8 1.8499 3,600
10/05/2012 1.82 1.84 1.78 1.78 6,550
10/04/2012 1.78 1.88 1.78 1.845 5,988
10/03/2012 1.76 1.76 1.76 1.76 00
10/02/2012 1.77 1.78 1.76 1.76 6,300
10/01/2012 1.76 1.76 1.76 1.76 00
09/28/2012 1.78 1.8 1.75 1.76 67,463
09/27/2012 1.73 1.78 1.64 1.78 5,800
09/26/2012 1.7501 1.7501 1.745 1.745 5,100
09/25/2012 1.78 1.78 1.76 1.76 1,258
09/24/2012 1.75 1.78 1.75 1.78 7,275
09/21/2012 1.79 1.83 1.7 1.7 20,305
09/20/2012 1.77 1.87 1.77 1.83 18,490
09/19/2012 1.74 1.76 1.72 1.75 24,499
09/18/2012 1.75 1.75 1.73 1.75 2,640
09/17/2012 1.7 1.77 1.7 1.75 10,950
09/14/2012 1.68 1.6808 1.669 1.67 24,547
09/13/2012 1.67 1.6801 1.67 1.67 43,223
09/12/2012 1.67 1.6708 1.64 1.67 27,438
09/11/2012 1.65 1.65 1.65 1.65 100
09/10/2012 1.61 1.6701 1.6 1.64 51,145
09/07/2012 1.74 1.74 1.54 1.62 108,471
09/06/2012 1.79 1.7901 1.71 1.72 22,100
09/05/2012 1.8 1.8008 1.8 1.8008 2,962
09/04/2012 1.87 1.88 1.85 1.85 2,900
08/31/2012 1.85 1.87 1.82 1.82 32,900
08/30/2012 1.81 1.82 1.81 1.81 5,750
08/29/2012 1.9 1.9 1.83 1.83 1,800
08/28/2012 1.85 1.92 1.85 1.88 16,688
08/27/2012 1.9 1.9 1.81 1.81 4,430
08/24/2012 1.87 1.87 1.87 1.87 40,300
08/23/2012 1.91 1.91 1.8799 1.91 30,911
08/22/2012 1.95 1.95 1.91 1.9199 13,198
08/21/2012 1.9185 1.9185 1.9185 1.9185 00
08/20/2012 1.9185 1.9185 1.9185 1.9185 200
08/17/2012 1.9601 1.9601 1.95 1.95 1,748
08/16/2012 1.95 1.95 1.95 1.95 100
08/15/2012 1.9 1.9 1.9 1.9 00
08/14/2012 1.97 2.09 1.9 1.9 12,352
08/13/2012 1.93 1.93 1.91 1.91 5,200
08/10/2012 1.9 1.9 1.9 1.9 1,000
08/09/2012 1.91 1.91 1.9 1.9 200
08/08/2012 2.05 2.09 2.02 2.0201 32,100
08/07/2012 2.02 2.02 2.02 2.02 00
08/06/2012 2.02 2.02 2.02 2.02 130
08/03/2012 1.91 1.91 1.91 1.91 100
08/02/2012 2.01 2.01 2.01 2.01 00
08/01/2012 1.9 2.01 1.9 2.01 4,140
07/31/2012 1.9899 1.9899 1.9899 1.9899 00
07/30/2012 1.9899 1.9899 1.9899 1.9899 00
07/27/2012 1.95 1.9899 1.95 1.9899 1,100
07/26/2012 1.9 1.9 1.9 1.9 00
07/25/2012 1.9 1.91 1.9 1.9 102,098
07/24/2012 1.92 1.93 1.9 1.9 10,288
07/23/2012 1.97 1.97 1.9 1.94 9,701
07/20/2012 1.9999 1.9999 1.98 1.98 1,100
07/19/2012 2.02 2.05 1.9701 2.02 4,547
07/18/2012 1.98 2.01 1.98 2.01 20,535
07/17/2012 2 2.009 1.986 1.986 3,650
07/16/2012 2.01 2.01 2 2 9,850
07/13/2012 1.99 2.05 1.98 2.03 9,550
07/12/2012 1.97 2.05 1.97 2.01 12,676
07/11/2012 2 2 1.99 2 9,641
07/10/2012 1.95 1.95 1.95 1.95 5,100
07/09/2012 1.96 2 1.9501 1.9501 800
07/06/2012 2 2 1.95 1.95 1,300
07/05/2012 1.98 1.98 1.98 1.98 200
07/03/2012 1.9 1.95 1.9 1.95 14,700
07/02/2012 1.9 1.91 1.9 1.9 1,200
06/29/2012 2.0001 2.0001 1.89 1.89 373,985
06/28/2012 2.03 2.03 2.03 2.03 00
06/27/2012 2.03 2.03 2.03 2.03 200
06/26/2012 1.98 2.02 1.94 2 102,516
06/25/2012 1.74 2.09 1.74 1.9989 6,865
06/22/2012 1.99 2.09 1.98 2.09 25,306
06/21/2012 1.9301 1.9301 1.93 1.93 9,986
06/20/2012 2 2 2 2 250
06/19/2012 1.9 1.99 1.8999 1.99 6,600
06/18/2012 1.9 1.9 1.84 1.89 1,100
06/15/2012 1.84 1.93 1.84 1.93 6,800
06/14/2012 1.79 1.8399 1.79 1.82 19,001
06/13/2012 1.77 1.7999 1.77 1.77 1,200
06/12/2012 1.75 1.89 1.722 1.76 12,200
06/11/2012 1.86 1.9095 1.7 1.72 190,782
06/08/2012 1.91 1.91 1.75 1.9 203,800
06/07/2012 1.91 1.95 1.8 1.95 329,905
06/06/2012 1.91 1.91 1.91 1.91 00
06/05/2012 1.91 1.942 1.8 1.91 65,838
06/04/2012 1.9 1.94 1.75 1.94 80,800
06/01/2012 1.99 1.99 1.9 1.9 4,600
05/31/2012 1.91 2.15 1.89 2.04 49,966
05/30/2012 1.89 1.989 1.88 1.98 4,605
05/29/2012 1.9 1.9 1.8 1.84 45,940
05/25/2012 1.95 1.95 1.9 1.9 36,700
05/24/2012 1.99 1.99 1.94 1.94 148,346
05/23/2012 2.08 2.08 1.9 1.95 50,978
05/22/2012 2.16 2.2001 2.1144 2.1144 106,010
05/21/2012 1.91 2.19 1.91 2.13 23,874
05/18/2012 1.9 1.99 1.9 1.91 6,080
05/17/2012 1.98 1.98 1.9 1.97 5,642
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.