Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.040	8.240	8.010	8.230	597,331	+0.15(+1.86%)
Nov 27, 2009	7.880	8.140	7.880	8.080	289,967	-0.04(-0.49%)
Nov 25, 2009	8.150	8.220	8.100	8.120	295,357	-0.02(-0.25%)
Nov 24, 2009	8.210	8.210	8.020	8.140	339,383	-0.05(-0.61%)
Nov 23, 2009	8.080	8.230	7.980	8.190	765,243	+0.26(+3.28%)
Nov 20, 2009	8.020	8.150	7.830	7.930	433,476	-0.13(-1.61%)
Nov 19, 2009	8.150	8.280	7.920	8.060	661,572	-0.20(-2.42%)
Nov 18, 2009	8.410	8.590	8.060	8.260	863,451	-0.11(-1.31%)
Nov 17, 2009	8.100	8.380	8.050	8.370	781,367	+0.33(+4.10%)
Nov 16, 2009	7.990	8.060	7.910	8.040	617,321	+0.24(+3.08%)
Nov 13, 2009	7.780	7.850	7.660	7.800	518,631	+0.06(+0.78%)
Nov 12, 2009	7.770	7.790	7.560	7.740	581,345	-0.02(-0.26%)
Nov 11, 2009	7.600	7.830	7.510	7.760	704,451	+0.29(+3.88%)
Nov 10, 2009	7.680	7.680	7.400	7.470	406,672	-0.19(-2.48%)
Nov 09, 2009	7.570	7.660	7.410	7.660	497,670	+0.20(+2.68%)
Nov 06, 2009	7.410	7.570	7.370	7.460	433,336	+0.02(+0.27%)
Nov 05, 2009	7.330	7.500	7.280	7.440	425,671	+0.21(+2.90%)
Nov 04, 2009	7.510	7.570	7.220	7.230	460,040	-0.22(-2.95%)
Nov 03, 2009	7.180	7.470	7.120	7.450	631,521	+0.23(+3.19%)
Nov 02, 2009	7.510	7.570	7.150	7.220	783,556	-0.21(-2.83%)
Oct 30, 2009	7.600	7.600	7.410	7.430	911,603	-0.19(-2.49%)
Oct 29, 2009	7.650	7.730	7.550	7.620	562,753	+0.01(+0.13%)
Oct 28, 2009	7.800	7.900	7.600	7.610	711,828	-0.18(-2.31%)
Oct 27, 2009	7.860	7.990	7.790	7.790	455,563	+0.00(+0.00%)
Oct 26, 2009	8.040	8.050	7.750	7.790	786,089	-0.27(-3.35%)
Oct 23, 2009	8.310	8.450	8.020	8.060	770,124	-0.35(-4.16%)
Oct 22, 2009	8.190	8.420	8.140	8.410	594,252	+0.25(+3.06%)
Oct 21, 2009	8.300	8.380	8.130	8.160	1,291,698	+0.14(+1.75%)
Oct 20, 2009	8.010	8.160	8.000	8.020	536,830	-0.10(-1.23%)
Oct 19, 2009	8.130	8.170	8.010	8.120	373,043	+0.06(+0.74%)
Oct 16, 2009	8.110	8.170	8.010	8.060	425,341	-0.07(-0.86%)
Oct 15, 2009	8.150	8.200	8.070	8.130	468,345	-0.05(-0.61%)
Oct 14, 2009	8.230	8.260	8.130	8.180	433,147	+0.06(+0.74%)
Oct 13, 2009	8.210	8.270	8.110	8.120	466,012	-0.06(-0.73%)
Oct 12, 2009	8.190	8.330	8.110	8.180	556,656	-0.02(-0.24%)
Oct 09, 2009	8.020	8.210	8.010	8.200	331,975	+0.22(+2.76%)
Oct 08, 2009	8.160	8.210	7.970	7.980	721,917	+0.03(+0.38%)
Oct 07, 2009	7.720	8.020	7.600	7.950	669,557	+0.22(+2.85%)
Oct 06, 2009	7.640	7.810	7.550	7.730	496,391	+0.12(+1.58%)
Oct 05, 2009	7.350	7.610	7.180	7.610	604,377	+0.36(+4.97%)
Oct 02, 2009	7.390	7.390	7.250	7.250	509,528	-0.24(-3.20%)
Oct 01, 2009	7.910	7.930	7.460	7.490	604,259	-0.46(-5.79%)
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%)

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.