Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.220	8.620	8.060	8.440	1,344,845	+0.36(+4.46%)
Apr 29, 2009	8.260	8.290	8.050	8.080	714,881	-0.06(-0.74%)
Apr 28, 2009	8.250	8.305	8.100	8.140	569,077	-0.12(-1.45%)
Apr 27, 2009	8.450	8.500	8.160	8.260	653,567	-0.19(-2.25%)
Apr 24, 2009	8.540	8.540	8.220	8.450	695,246	+0.12(+1.44%)
Apr 23, 2009	8.410	8.590	8.220	8.330	869,272	+0.40(+5.04%)
Apr 22, 2009	8.290	8.490	7.900	7.930	1,188,397	-1.36(-14.64%)
Apr 21, 2009	8.970	9.500	8.900	9.290	936,249	+0.24(+2.65%)
Apr 20, 2009	9.210	9.400	8.890	9.050	529,456	-0.39(-4.13%)
Apr 17, 2009	9.330	9.680	9.260	9.440	1,050,091	+0.12(+1.29%)
Apr 16, 2009	8.900	9.370	8.820	9.320	726,038	+0.42(+4.72%)
Apr 15, 2009	8.490	8.900	8.460	8.900	449,822	+0.30(+3.49%)
Apr 14, 2009	8.440	8.850	8.320	8.600	440,015	+0.01(+0.12%)
Apr 13, 2009	8.540	8.680	8.170	8.590	455,216	-0.07(-0.81%)
Apr 09, 2009	8.400	8.710	8.360	8.660	534,922	+0.27(+3.22%)
Apr 08, 2009	8.140	8.400	8.100	8.390	363,381	+0.36(+4.48%)
Apr 07, 2009	8.240	8.340	8.020	8.030	384,123	-0.35(-4.18%)
Apr 06, 2009	8.420	8.450	8.260	8.380	431,797	-0.07(-0.83%)
Apr 03, 2009	8.110	8.500	8.010	8.450	550,285	+0.29(+3.55%)
Apr 02, 2009	8.260	8.300	7.970	8.160	975,974	+0.09(+1.12%)
Apr 01, 2009	7.600	8.180	7.410	8.070	1,084,692	+0.67(+9.05%)
Mar 31, 2009	7.330	7.740	7.260	7.400	1,121,257	+0.22(+3.06%)
Mar 30, 2009	7.320	7.540	7.000	7.180	656,900	-0.64(-8.18%)
Mar 26, 2009	7.710	7.890	7.540	7.820	555,029	+0.23(+3.03%)
Mar 25, 2009	7.670	7.840	7.150	7.590	635,256	+0.03(+0.40%)
Mar 24, 2009	8.310	8.370	7.520	7.560	711,212	-0.75(-9.03%)
Mar 23, 2009	8.040	8.310	7.650	8.310	527,520	+0.82(+10.95%)
Mar 20, 2009	7.910	7.910	7.350	7.490	751,468	-0.31(-3.97%)
Mar 19, 2009	8.080	8.150	7.680	7.800	401,879	-0.16(-2.01%)
Mar 18, 2009	7.480	7.990	7.480	7.960	575,776	+0.40(+5.29%)
Mar 17, 2009	7.090	7.590	7.000	7.560	496,199	+0.44(+6.18%)
Mar 16, 2009	7.250	7.390	7.040	7.120	385,371	-0.06(-0.84%)
Mar 13, 2009	7.000	7.250	7.000	7.180	417,819	+0.04(+0.56%)
Mar 12, 2009	6.390	7.170	6.250	7.140	726,931	+0.69(+10.70%)
Mar 11, 2009	6.570	6.630	6.370	6.450	289,124	-0.10(-1.53%)
Mar 10, 2009	5.860	6.550	5.860	6.550	611,238	+0.83(+14.51%)
Mar 09, 2009	5.870	6.105	5.690	5.720	597,890	-0.23(-3.87%)
Mar 06, 2009	6.190	6.330	5.810	5.950	673,642	-0.19(-3.09%)
Mar 05, 2009	6.540	6.638	6.130	6.140	643,983	-0.52(-7.81%)
Mar 04, 2009	6.690	6.810	6.500	6.660	686,861	-0.05(-0.75%)
Mar 02, 2009	6.980	7.160	6.620	6.710	721,951	-0.49(-6.81%)
Feb 27, 2009	6.960	7.460	6.960	7.200	552,004	+0.11(+1.55%)
Feb 26, 2009	7.230	7.280	7.030	7.090	400,219	-0.07(-0.98%)
Feb 25, 2009	7.080	7.460	7.000	7.160	601,607	-0.05(-0.69%)
Feb 24, 2009	6.770	7.240	6.570	7.210	1,678,714	+0.55(+8.26%)
Feb 23, 2009	6.850	6.870	6.650	6.660	579,516	-0.18(-2.63%)
Feb 20, 2009	6.850	6.960	6.660	6.840	645,340	+0.06(+0.88%)
Feb 19, 2009	6.670	6.840	6.600	6.780	512,220	+0.13(+1.95%)
Feb 18, 2009	6.590	6.750	6.500	6.650	674,987	-0.19(-2.78%)
Feb 17, 2009	7.280	7.300	6.750	6.840	1,114,320	-0.65(-8.68%)
Feb 13, 2009	7.160	7.540	7.140	7.490	668,204	+0.37(+5.20%)
Feb 12, 2009	6.900	7.170	6.810	7.120	358,851	+0.12(+1.71%)
Feb 11, 2009	6.680	7.130	6.680	7.000	437,088	-0.11(-1.55%)
Feb 10, 2009	7.050	7.330	7.000	7.110	779,326	+0.12(+1.72%)
Feb 09, 2009	7.150	7.250	6.860	6.990	411,994	-0.16(-2.24%)
Feb 06, 2009	6.910	7.220	6.910	7.150	437,595	+0.21(+3.03%)
Feb 05, 2009	6.560	7.030	6.500	6.940	818,540	+0.29(+4.36%)
Feb 04, 2009	6.940	7.280	6.580	6.650	722,393	-0.31(-4.45%)
Feb 03, 2009	6.040	7.290	6.040	6.960	1,148,452	+0.43(+6.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.