Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.420	7.420	7.100	7.160	979,172	-0.24(-3.24%)
Apr 27, 2012	7.540	7.540	7.250	7.400	921,711	-0.16(-2.12%)
Apr 26, 2012	7.500	8.040	7.250	7.560	2,931,434	-0.50(-6.20%)
Apr 25, 2012	7.670	8.090	7.650	8.060	1,514,744	+0.53(+7.04%)
Apr 24, 2012	7.510	7.550	7.370	7.530	634,824	+0.04(+0.53%)
Apr 23, 2012	7.720	8.000	7.430	7.490	1,265,827	-0.40(-5.07%)
Apr 20, 2012	7.780	8.140	7.700	7.890	1,415,908	+0.26(+3.41%)
Apr 19, 2012	7.640	7.930	7.600	7.630	876,274	-0.05(-0.65%)
Apr 18, 2012	7.620	7.710	7.580	7.680	670,677	+0.00(+0.00%)
Apr 17, 2012	7.630	7.800	7.570	7.680	572,769	+0.13(+1.72%)
Apr 16, 2012	7.510	7.680	7.330	7.550	687,010	+0.06(+0.80%)
Apr 13, 2012	7.770	7.770	7.410	7.490	652,910	-0.29(-3.73%)
Apr 12, 2012	7.530	7.800	7.509	7.780	702,646	+0.29(+3.94%)
Apr 11, 2012	7.290	7.510	7.290	7.485	703,105	+0.31(+4.25%)
Apr 10, 2012	7.380	7.520	7.170	7.180	1,171,660	+0.01(+0.14%)
Apr 09, 2012	7.350	7.350	7.150	7.170	680,281	-0.36(-4.78%)
Apr 05, 2012	7.230	7.590	7.160	7.530	965,041	+0.24(+3.29%)
Apr 04, 2012	7.460	7.460	7.150	7.290	907,700	-0.22(-2.93%)
Apr 03, 2012	7.740	7.780	7.480	7.510	1,083,787	-0.28(-3.59%)
Apr 02, 2012	8.050	8.145	7.770	7.790	1,204,148	-0.33(-4.06%)
Mar 30, 2012	8.210	8.300	8.120	8.120	555,806	+0.00(+0.00%)
Mar 29, 2012	8.110	8.170	7.970	8.120	457,600	-0.08(-0.98%)
Mar 28, 2012	8.180	8.230	8.030	8.200	655,446	+0.04(+0.49%)
Mar 27, 2012	8.020	8.320	8.020	8.160	967,649	+0.12(+1.56%)
Mar 26, 2012	7.710	8.040	7.680	8.035	974,135	+0.41(+5.31%)
Mar 23, 2012	7.750	7.750	7.610	7.630	631,025	-0.11(-1.42%)
Mar 22, 2012	7.730	7.820	7.650	7.740	493,267	-0.09(-1.15%)
Mar 21, 2012	7.750	7.840	7.650	7.830	662,418	+0.12(+1.56%)
Mar 20, 2012	7.750	7.820	7.569	7.710	605,116	-0.13(-1.66%)
Mar 19, 2012	7.680	7.935	7.600	7.840	680,100	+0.15(+1.95%)
Mar 16, 2012	7.890	7.960	7.650	7.690	784,632	-0.17(-2.16%)
Mar 15, 2012	7.740	7.900	7.670	7.860	526,715	+0.12(+1.55%)
Mar 14, 2012	7.810	8.070	7.660	7.740	754,467	-0.08(-1.02%)
Mar 13, 2012	7.600	7.820	7.530	7.820	1,005,919	+0.30(+3.99%)
Mar 12, 2012	7.900	7.900	7.500	7.520	675,975	-0.39(-4.93%)
Mar 09, 2012	7.910	7.950	7.800	7.910	435,528	+0.00(+0.00%)
Mar 08, 2012	7.740	7.990	7.650	7.910	618,677	+0.25(+3.26%)
Mar 07, 2012	7.480	7.700	7.480	7.660	573,020	+0.18(+2.41%)
Mar 06, 2012	7.600	7.650	7.440	7.480	662,537	-0.20(-2.60%)
Mar 05, 2012	7.740	7.760	7.650	7.680	495,263	-0.07(-0.90%)
Mar 02, 2012	7.880	8.045	7.730	7.750	639,439	-0.12(-1.52%)
Mar 01, 2012	7.980	8.090	7.840	7.870	1,119,377	-0.09(-1.13%)
Feb 29, 2012	8.050	8.260	7.957	7.960	1,199,525	-0.07(-0.87%)
Feb 28, 2012	8.240	8.240	8.030	8.030	957,653	-0.24(-2.90%)
Feb 27, 2012	8.090	8.320	7.980	8.270	900,632	+0.09(+1.10%)
Feb 24, 2012	8.190	8.290	8.070	8.180	581,847	+0.01(+0.12%)
Feb 23, 2012	8.050	8.200	7.950	8.170	640,651	+0.11(+1.36%)
Feb 22, 2012	8.360	8.380	8.030	8.060	611,614	-0.33(-3.93%)
Feb 21, 2012	8.370	8.600	8.330	8.390	1,086,850	+0.02(+0.24%)
Feb 17, 2012	8.490	8.560	8.270	8.370	930,037	-0.15(-1.76%)
Feb 16, 2012	8.190	8.560	8.170	8.520	1,631,447	+0.03(+0.35%)
Feb 15, 2012	7.950	8.530	7.870	8.490	2,629,864	+0.62(+7.88%)
Feb 14, 2012	7.900	7.940	7.760	7.870	697,851	-0.09(-1.13%)
Feb 13, 2012	7.900	7.980	7.860	7.960	613,557	+0.11(+1.40%)
Feb 10, 2012	7.890	7.940	7.800	7.850	550,077	-0.11(-1.38%)
Feb 09, 2012	8.060	8.100	7.910	7.960	506,041	-0.10(-1.24%)
Feb 08, 2012	8.090	8.100	7.920	8.060	864,462	-0.03(-0.37%)
Feb 07, 2012	7.910	8.180	7.900	8.090	1,132,479	+0.09(+1.12%)
Feb 06, 2012	8.240	8.250	7.830	8.000	2,042,475	-0.38(-4.53%)
Feb 03, 2012	8.240	8.900	8.130	8.380	5,148,992	+1.07(+14.64%)
Feb 02, 2012	6.960	7.340	6.870	7.310	1,141,940	+0.36(+5.18%)

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.