Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	8.180	8.180	7.910	7.950	367,570	-0.18(-2.21%)
Sep 29, 2009	8.280	8.300	8.060	8.130	364,970	-0.16(-1.93%)
Sep 28, 2009	8.310	8.610	8.280	8.290	524,600	-0.04(-0.48%)
Sep 25, 2009	8.290	8.400	8.200	8.330	335,752	-0.03(-0.36%)
Sep 24, 2009	8.660	8.780	8.220	8.360	841,254	-0.27(-3.13%)
Sep 23, 2009	8.680	8.970	8.610	8.630	732,150	-0.01(-0.12%)
Sep 22, 2009	8.430	9.050	8.360	8.640	1,741,221	+0.48(+5.88%)
Sep 21, 2009	8.120	8.300	7.900	8.160	374,631	+0.03(+0.37%)
Sep 18, 2009	8.350	8.350	8.070	8.130	1,009,357	-0.16(-1.93%)
Sep 17, 2009	8.680	8.740	8.230	8.290	764,575	-0.36(-4.16%)
Sep 16, 2009	8.250	8.750	8.200	8.650	850,773	+0.47(+5.75%)
Sep 15, 2009	7.250	8.220	7.250	8.180	1,934,040	+0.98(+13.61%)
Sep 14, 2009	7.080	7.220	7.025	7.200	587,533	+0.09(+1.27%)
Sep 11, 2009	7.050	7.160	7.040	7.110	285,352	+0.07(+0.99%)
Sep 10, 2009	7.200	7.200	7.010	7.040	371,783	-0.12(-1.68%)
Sep 09, 2009	7.080	7.170	7.030	7.160	306,445	+0.08(+1.13%)
Sep 08, 2009	7.050	7.110	7.010	7.080	368,570	+0.08(+1.14%)
Sep 04, 2009	7.010	7.040	6.900	7.000	422,901	-0.01(-0.14%)
Sep 03, 2009	6.950	7.030	6.900	7.010	307,731	+0.07(+1.01%)
Sep 02, 2009	6.900	7.000	6.800	6.940	263,418	+0.04(+0.58%)
Sep 01, 2009	7.000	7.050	6.800	6.900	673,545	-0.10(-1.43%)
Aug 31, 2009	7.080	7.210	6.950	7.000	627,529	-0.13(-1.82%)
Aug 28, 2009	6.970	7.220	6.970	7.130	541,060	+0.11(+1.57%)
Aug 27, 2009	7.140	7.160	6.900	7.020	624,365	+0.01(+0.14%)
Aug 26, 2009	7.030	7.200	6.900	7.010	643,030	+0.00(+0.00%)
Aug 25, 2009	7.250	7.300	7.000	7.010	391,164	-0.16(-2.23%)
Aug 24, 2009	7.300	7.450	7.150	7.170	411,885	-0.11(-1.51%)
Aug 21, 2009	7.330	7.380	7.100	7.280	556,370	+0.05(+0.69%)
Aug 20, 2009	7.150	7.230	7.060	7.230	414,847	+0.04(+0.56%)
Aug 19, 2009	6.910	7.210	6.850	7.190	474,571	+0.18(+2.57%)
Aug 18, 2009	7.160	7.220	7.000	7.010	476,412	-0.09(-1.27%)
Aug 17, 2009	7.280	7.450	7.010	7.100	407,057	-0.37(-4.95%)
Aug 14, 2009	7.660	7.660	7.280	7.470	435,407	-0.18(-2.35%)
Aug 13, 2009	7.770	7.860	7.530	7.650	351,794	-0.05(-0.65%)
Aug 12, 2009	7.370	7.880	7.360	7.700	658,224	+0.33(+4.48%)
Aug 11, 2009	7.470	7.640	7.350	7.370	527,178	-0.08(-1.07%)
Aug 10, 2009	7.500	7.710	7.380	7.450	506,382	-0.06(-0.80%)
Aug 07, 2009	7.500	7.600	7.220	7.510	641,827	+0.39(+5.48%)
Aug 06, 2009	7.020	7.270	7.000	7.120	376,574	-0.08(-1.11%)
Aug 05, 2009	7.280	7.309	7.020	7.200	450,028	-0.08(-1.10%)
Aug 04, 2009	6.920	7.470	6.920	7.280	853,209	+0.31(+4.45%)
Aug 03, 2009	6.920	7.020	6.760	6.970	752,095	+0.20(+2.95%)
Jul 31, 2009	6.760	6.900	6.490	6.770	1,421,572	-0.30(-4.24%)
Jul 30, 2009	7.420	7.450	7.030	7.070	899,496	-0.22(-3.02%)
Jul 29, 2009	7.300	7.420	7.250	7.290	527,738	-0.05(-0.68%)
Jul 28, 2009	7.510	7.600	7.310	7.340	658,779	-0.21(-2.78%)
Jul 27, 2009	7.490	7.580	7.330	7.550	529,506	+0.08(+1.07%)
Jul 24, 2009	7.370	7.490	7.310	7.470	593,301	+0.01(+0.13%)
Jul 23, 2009	7.130	7.500	7.050	7.460	1,507,685	+0.35(+4.92%)
Jul 22, 2009	7.160	7.310	7.060	7.110	1,160,796	-0.06(-0.84%)
Jul 21, 2009	7.400	7.470	6.940	7.170	1,724,270	-0.16(-2.18%)
Jul 20, 2009	7.550	7.790	7.160	7.330	3,449,863	-1.67(-18.56%)
Jul 17, 2009	8.900	9.100	8.670	9.000	574,703	+0.11(+1.24%)
Jul 16, 2009	8.790	8.910	8.730	8.890	298,656	+0.02(+0.23%)
Jul 15, 2009	8.980	9.080	8.830	8.870	622,496	+0.05(+0.57%)
Jul 14, 2009	8.530	8.830	8.520	8.820	305,468	+0.31(+3.64%)
Jul 13, 2009	8.410	8.620	8.220	8.510	431,756	+0.02(+0.24%)
Jul 10, 2009	8.490	8.640	8.160	8.490	383,621	-0.03(-0.35%)
Jul 09, 2009	8.480	8.730	8.350	8.520	394,876	+0.13(+1.55%)
Jul 08, 2009	8.540	8.580	8.300	8.390	434,905	-0.08(-0.94%)
Jul 07, 2009	8.620	8.650	8.440	8.470	232,981	-0.15(-1.74%)
Jul 06, 2009	8.790	8.960	8.510	8.620	338,791	-0.19(-2.16%)
Jul 02, 2009	9.280	9.280	8.790	8.810	749,218	-0.52(-5.57%)

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.