Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.73	19.80	18.70	18.80	3,492,752	-0.99(-5.00%)
Apr 29, 2015	20.02	20.17	19.71	19.79	1,472,856	-0.32(-1.57%)
Apr 28, 2015	19.95	20.23	19.71	20.11	2,490,064	+0.11(+0.53%)
Apr 27, 2015	20.20	20.64	19.91	20.00	3,581,043	-0.15(-0.74%)
Apr 24, 2015	19.40	20.16	19.25	20.15	3,263,163	+0.81(+4.19%)
Apr 23, 2015	19.70	19.84	19.28	19.34	2,046,507	-0.45(-2.27%)
Apr 22, 2015	20.87	20.93	19.52	19.79	4,959,616	-0.43(-2.13%)
Apr 21, 2015	20.03	20.38	19.75	20.22	3,406,237	+0.27(+1.35%)
Apr 20, 2015	19.78	19.99	19.61	19.95	1,879,722	+0.45(+2.31%)
Apr 17, 2015	20.23	20.26	19.37	19.50	2,601,616	-0.88(-4.32%)
Apr 16, 2015	20.11	20.48	20.05	20.38	1,666,321	+0.35(+1.75%)
Apr 15, 2015	20.39	20.41	19.86	20.03	1,725,839	-0.34(-1.67%)
Apr 14, 2015	20.12	20.57	20.02	20.37	2,700,577	+0.57(+2.88%)
Apr 13, 2015	19.96	20.23	19.77	19.80	1,300,192	-0.13(-0.65%)
Apr 10, 2015	20.40	20.47	19.55	19.93	1,395,966	-0.14(-0.67%)
Apr 09, 2015	19.91	20.59	19.15	20.07	2,906,100	+0.64(+3.27%)
Apr 08, 2015	19.16	19.51	19.01	19.43	931,427	+0.23(+1.20%)
Apr 07, 2015	18.98	19.58	18.91	19.20	882,813	+0.22(+1.16%)
Apr 06, 2015	18.75	19.19	18.65	18.98	892,042	+0.08(+0.42%)
Apr 02, 2015	18.78	18.90	18.90	18.90	1,871,800	-0.43(-2.22%)
Apr 01, 2015	19.57	19.85	19.12	19.33	1,169,041	-0.34(-1.73%)
Mar 31, 2015	19.93	20.23	19.48	19.67	2,112,035	+0.26(+1.34%)
Mar 30, 2015	19.59	19.72	19.16	19.41	1,474,514	-0.18(-0.92%)
Mar 27, 2015	19.37	19.70	19.11	19.59	2,516,627	+0.87(+4.65%)
Mar 26, 2015	17.65	18.93	17.56	18.72	2,289,855	+0.92(+5.17%)
Mar 25, 2015	18.48	18.49	17.77	17.80	1,100,730	-0.69(-3.73%)
Mar 24, 2015	18.91	18.95	18.40	18.49	1,279,334	-0.46(-2.43%)
Mar 23, 2015	19.07	19.08	18.87	18.95	914,980	-0.17(-0.89%)
Mar 20, 2015	19.18	19.18	18.62	19.12	1,872,789	+0.03(+0.16%)
Mar 19, 2015	19.16	19.48	18.94	19.09	1,770,735	-0.12(-0.62%)
Mar 18, 2015	19.09	19.45	18.96	19.21	1,102,755	+0.04(+0.21%)
Mar 17, 2015	18.86	19.30	18.80	19.17	1,254,463	+0.20(+1.05%)
Mar 16, 2015	18.57	19.01	18.52	18.97	1,278,325	+0.48(+2.60%)
Mar 13, 2015	18.04	18.75	18.04	18.49	1,212,299	-0.19(-1.02%)
Mar 12, 2015	18.36	18.70	18.32	18.68	1,055,789	+0.35(+1.91%)
Mar 11, 2015	17.93	18.49	17.85	18.33	1,457,395	+0.39(+2.17%)
Mar 10, 2015	18.13	18.13	17.83	17.94	1,537,680	-0.22(-1.24%)
Mar 09, 2015	17.36	18.20	17.32	18.16	2,131,930	+0.86(+4.94%)
Mar 06, 2015	17.20	17.48	17.12	17.31	1,269,024	-0.01(-0.06%)
Mar 05, 2015	17.00	17.49	16.97	17.32	899,661	+0.25(+1.46%)
Mar 04, 2015	17.14	17.22	16.94	17.07	870,430	-0.03(-0.18%)
Mar 03, 2015	17.41	17.44	17.01	17.10	1,233,462	-0.33(-1.89%)
Mar 02, 2015	17.01	17.50	16.95	17.43	1,536,094	+0.38(+2.23%)
Feb 27, 2015	17.38	17.40	17.00	17.05	1,353,351	-0.31(-1.79%)
Feb 26, 2015	17.26	17.47	17.24	17.36	1,298,895	+0.03(+0.17%)
Feb 25, 2015	17.60	17.60	17.25	17.33	1,207,862	-0.05(-0.29%)
Feb 24, 2015	17.47	17.71	17.30	17.38	1,120,006	-0.12(-0.69%)
Feb 23, 2015	17.66	17.67	17.40	17.50	1,060,691	-0.15(-0.85%)
Feb 20, 2015	17.38	17.73	17.30	17.65	1,058,402	+0.27(+1.55%)
Feb 19, 2015	17.15	17.46	17.11	17.38	1,173,997	+0.22(+1.28%)
Feb 18, 2015	17.11	17.16	16.80	17.16	1,420,123	-0.08(-0.46%)
Feb 17, 2015	17.49	17.50	17.15	17.24	966,396	-0.32(-1.82%)
Feb 13, 2015	17.71	17.56	17.56	17.56	1,625,300	-0.10(-0.57%)
Feb 12, 2015	17.84	17.92	17.35	17.66	1,660,670	-0.06(-0.34%)
Feb 11, 2015	17.28	17.96	17.16	17.72	2,054,991	+0.41(+2.37%)
Feb 10, 2015	17.08	17.48	16.95	17.31	1,783,895	+0.42(+2.49%)
Feb 09, 2015	16.57	17.02	16.50	16.89	1,204,242	+0.24(+1.44%)
Feb 06, 2015	17.05	17.05	16.54	16.65	1,282,401	-0.40(-2.35%)
Feb 05, 2015	16.50	17.22	16.47	17.05	2,177,358	+0.68(+4.15%)
Feb 04, 2015	16.27	16.53	16.21	16.37	1,189,807	-0.06(-0.37%)
Feb 03, 2015	16.46	16.75	16.32	16.43	1,094,339	+0.01(+0.06%)

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.