Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	10.27	10.39	10.10	10.33	669,537	+0.03(+0.29%)
Dec 30, 2010	10.27	10.39	10.25	10.30	485,786	+0.00(+0.00%)
Dec 29, 2010	10.27	10.44	10.27	10.30	509,768	+0.04(+0.39%)
Dec 28, 2010	10.44	10.49	10.21	10.26	703,596	-0.24(-2.29%)
Dec 27, 2010	10.20	10.54	10.10	10.50	741,916	+0.19(+1.84%)
Dec 23, 2010	10.38	10.50	10.25	10.31	812,173	-0.11(-1.06%)
Dec 22, 2010	10.74	10.74	10.31	10.42	1,175,667	-0.29(-2.71%)
Dec 21, 2010	10.92	10.95	10.65	10.71	981,922	-0.09(-0.83%)
Dec 20, 2010	10.80	10.90	10.72	10.80	1,079,680	-0.11(-1.01%)
Dec 17, 2010	10.97	11.05	10.84	10.91	1,825,548	-0.09(-0.82%)
Dec 16, 2010	10.40	11.00	10.36	11.00	2,086,358	+0.84(+8.27%)
Dec 15, 2010	10.08	10.40	10.00	10.16	1,153,285	+0.10(+0.99%)
Dec 14, 2010	10.77	10.83	9.980	10.06	2,513,630	-0.20(-1.95%)
Dec 13, 2010	10.37	10.50	10.26	10.26	1,054,860	-0.04(-0.39%)
Dec 10, 2010	10.01	10.40	9.990	10.30	1,341,234	+0.34(+3.41%)
Dec 09, 2010	10.29	10.30	9.850	9.960	2,456,591	-0.10(-0.99%)
Dec 08, 2010	9.970	10.14	9.800	10.06	2,678,057	+0.50(+5.23%)
Dec 07, 2010	9.500	9.750	9.380	9.560	2,827,304	+0.25(+2.66%)
Dec 06, 2010	9.000	9.360	8.880	9.312	1,987,554	+0.40(+4.52%)
Dec 03, 2010	8.560	8.960	8.500	8.910	2,117,079	+0.35(+4.09%)
Dec 02, 2010	8.300	8.620	8.260	8.560	1,904,009	+0.32(+3.88%)
Dec 01, 2010	8.360	8.405	8.220	8.240	1,626,031	+0.06(+0.73%)
Nov 30, 2010	8.250	8.300	8.120	8.180	1,614,742	-0.07(-0.85%)
Nov 29, 2010	8.420	8.470	8.200	8.250	1,440,137	-0.17(-2.02%)
Nov 26, 2010	8.280	8.550	8.280	8.420	711,487	+0.08(+0.96%)
Nov 24, 2010	8.500	8.340	8.340	8.340	2,159,734	-0.06(-0.71%)
Nov 23, 2010	8.600	8.600	8.280	8.400	2,445,803	-0.27(-3.11%)
Nov 22, 2010	8.450	8.770	8.400	8.670	1,442,089	+0.25(+2.97%)
Nov 19, 2010	8.240	8.430	8.140	8.420	1,161,699	+0.22(+2.68%)
Nov 18, 2010	8.480	8.480	8.149	8.200	2,242,360	-0.14(-1.68%)
Nov 17, 2010	8.260	8.420	8.190	8.340	1,123,165	+0.13(+1.58%)
Nov 16, 2010	8.240	8.340	8.100	8.210	1,702,551	-0.10(-1.20%)
Nov 15, 2010	8.220	8.450	8.220	8.310	992,644	+0.16(+1.96%)
Nov 12, 2010	8.500	8.600	8.140	8.150	1,576,943	-0.46(-5.34%)
Nov 11, 2010	8.470	8.640	8.320	8.610	729,531	-0.04(-0.46%)
Nov 10, 2010	8.620	8.670	8.380	8.650	888,080	+0.09(+1.05%)
Nov 09, 2010	8.790	8.820	8.510	8.560	1,092,926	-0.18(-2.06%)
Nov 08, 2010	8.580	8.820	8.580	8.740	1,697,137	+0.20(+2.34%)
Nov 05, 2010	8.650	8.650	8.390	8.540	1,352,753	-0.03(-0.35%)
Nov 04, 2010	8.740	8.750	8.480	8.570	1,873,724	+0.00(+0.00%)
Nov 03, 2010	8.260	8.570	8.251	8.570	2,364,999	+0.34(+4.13%)
Nov 02, 2010	8.220	8.260	8.170	8.230	1,054,434	+0.09(+1.11%)
Nov 01, 2010	8.200	8.380	8.090	8.140	1,325,428	-0.05(-0.61%)
Oct 29, 2010	8.290	8.330	8.180	8.190	952,253	-0.06(-0.73%)
Oct 28, 2010	8.480	8.510	8.120	8.250	2,171,766	-0.15(-1.79%)
Oct 27, 2010	8.270	8.400	8.210	8.400	1,364,622	-0.03(-0.36%)
Oct 25, 2010	8.250	8.480	8.210	8.430	1,553,993	+0.29(+3.56%)
Oct 22, 2010	8.250	8.250	8.120	8.140	1,760,345	-0.07(-0.85%)
Oct 21, 2010	8.220	8.300	8.100	8.210	2,547,156	+0.08(+0.98%)
Oct 20, 2010	8.190	8.290	7.970	8.130	4,921,334	+0.18(+2.26%)
Oct 19, 2010	8.100	8.390	7.790	7.950	18,717,516	-4.38(-35.52%)
Oct 18, 2010	12.45	12.48	11.80	12.33	3,459,200	-0.12(-0.96%)
Oct 15, 2010	12.49	12.50	12.04	12.45	2,096,795	+0.56(+4.71%)
Oct 14, 2010	12.01	12.13	11.72	11.89	872,282	-0.18(-1.49%)
Oct 13, 2010	12.10	12.19	11.97	12.07	1,444,044	+0.04(+0.33%)
Oct 12, 2010	11.75	12.17	11.55	12.03	1,309,873	+0.19(+1.60%)
Oct 11, 2010	11.86	11.97	11.72	11.84	863,606	+0.00(+0.00%)
Oct 08, 2010	11.59	11.95	11.26	11.84	852,609	+0.28(+2.42%)
Oct 07, 2010	11.42	11.61	11.16	11.56	1,037,602	+0.22(+1.94%)
Oct 06, 2010	11.71	11.90	11.27	11.34	1,296,084	-0.34(-2.91%)
Oct 05, 2010	11.38	11.89	11.24	11.68	2,403,765	+0.39(+3.45%)
Oct 04, 2010	11.31	11.40	10.83	11.29	2,351,783	-0.51(-4.32%)

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.