Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.460	6.660	6.250	6.430	1,206,763	-0.10(-1.53%)
Jul 28, 2011	6.550	6.740	6.500	6.530	954,798	-0.05(-0.76%)
Jul 27, 2011	6.940	7.020	6.540	6.580	1,796,057	-0.47(-6.67%)
Jul 26, 2011	6.990	7.120	6.975	7.050	518,758	+0.04(+0.57%)
Jul 25, 2011	7.070	7.130	7.000	7.010	658,356	-0.22(-3.04%)
Jul 22, 2011	7.240	7.330	7.120	7.230	752,025	-0.02(-0.28%)
Jul 21, 2011	7.080	7.300	7.010	7.250	1,443,997	+0.16(+2.26%)
Jul 20, 2011	7.050	7.140	6.750	7.090	3,329,621	+0.52(+7.91%)
Jul 19, 2011	6.150	6.710	6.140	6.570	1,952,214	+0.37(+5.97%)
Jul 18, 2011	6.480	6.480	6.140	6.200	829,978	-0.31(-4.76%)
Jul 15, 2011	6.500	6.560	6.440	6.510	710,064	+0.01(+0.15%)
Jul 14, 2011	6.740	6.780	6.490	6.500	766,657	-0.23(-3.42%)
Jul 13, 2011	6.820	6.870	6.660	6.730	1,138,785	-0.01(-0.15%)
Jul 12, 2011	6.980	6.990	6.740	6.740	1,137,606	-0.28(-3.99%)
Jul 11, 2011	7.160	7.270	6.960	7.020	1,040,225	-0.26(-3.57%)
Jul 08, 2011	7.470	7.490	7.240	7.280	1,173,411	-0.32(-4.21%)
Jul 07, 2011	7.310	7.600	7.260	7.600	1,705,732	+0.36(+4.97%)
Jul 06, 2011	7.030	7.240	7.020	7.240	1,219,787	+0.21(+2.99%)
Jul 05, 2011	7.020	7.040	6.850	7.030	884,240	+0.02(+0.29%)
Jul 01, 2011	6.950	7.090	6.870	7.010	828,449	+0.10(+1.45%)
Jun 30, 2011	6.810	6.950	6.800	6.910	548,584	+0.11(+1.62%)
Jun 29, 2011	6.700	6.840	6.600	6.800	675,464	+0.09(+1.34%)
Jun 28, 2011	6.850	6.857	6.620	6.710	700,949	-0.13(-1.90%)
Jun 27, 2011	6.610	6.850	6.580	6.840	842,402	+0.26(+3.95%)
Jun 24, 2011	6.580	6.699	6.500	6.580	3,897,211	+0.00(+0.00%)
Jun 23, 2011	6.290	6.590	6.230	6.580	1,007,428	+0.20(+3.13%)
Jun 22, 2011	6.420	6.560	6.360	6.380	668,616	-0.08(-1.24%)
Jun 21, 2011	6.120	6.500	6.120	6.460	1,224,852	+0.41(+6.78%)
Jun 20, 2011	6.045	6.140	6.000	6.050	603,768	+0.03(+0.50%)
Jun 17, 2011	6.120	6.120	5.910	6.020	1,357,315	-0.03(-0.50%)
Jun 16, 2011	6.060	6.170	5.930	6.050	843,119	-0.02(-0.33%)
Jun 15, 2011	6.210	6.260	6.050	6.070	663,551	-0.23(-3.65%)
Jun 14, 2011	6.220	6.310	6.150	6.300	517,700	+0.17(+2.77%)
Jun 13, 2011	6.140	6.240	6.120	6.130	728,153	+0.01(+0.16%)
Jun 10, 2011	6.290	6.310	6.100	6.120	762,040	-0.19(-3.01%)
Jun 09, 2011	6.250	6.400	6.150	6.310	903,714	+0.10(+1.61%)
Jun 08, 2011	6.450	6.520	6.180	6.210	1,224,669	-0.30(-4.61%)
Jun 07, 2011	6.580	6.640	6.470	6.510	506,114	-0.04(-0.61%)
Jun 06, 2011	6.640	6.740	6.530	6.550	756,385	-0.07(-1.06%)
Jun 03, 2011	6.750	6.770	6.610	6.620	690,189	-0.23(-3.36%)
May 24, 2011	7.000	7.020	6.840	6.850	722,619	-0.14(-2.00%)
May 23, 2011	7.100	7.150	6.850	6.990	1,292,029	-0.20(-2.78%)
May 20, 2011	7.210	7.280	7.080	7.190	1,135,680	-0.05(-0.76%)
May 19, 2011	7.310	7.350	7.200	7.245	1,199,655	-0.00(-0.07%)
May 18, 2011	7.110	7.250	7.020	7.250	819,964	+0.14(+1.97%)
May 17, 2011	7.340	7.385	7.050	7.110	1,519,545	-0.28(-3.79%)
May 16, 2011	7.530	7.590	7.390	7.390	959,565	-0.18(-2.38%)
May 13, 2011	7.580	7.690	7.500	7.570	871,048	-0.05(-0.66%)
May 12, 2011	7.470	7.660	7.370	7.620	805,344	+0.07(+0.93%)
May 11, 2011	7.780	7.780	7.490	7.550	996,407	-0.25(-3.21%)
May 10, 2011	7.630	7.860	7.610	7.800	1,081,807	+0.20(+2.63%)
May 09, 2011	7.510	7.670	7.460	7.600	546,199	+0.09(+1.20%)
May 06, 2011	7.750	7.790	7.350	7.510	1,242,821	-0.09(-1.18%)
May 05, 2011	7.470	7.740	7.470	7.600	1,764,734	+0.08(+1.06%)
May 04, 2011	7.440	7.570	7.320	7.520	1,925,485	+0.07(+0.94%)
May 03, 2011	7.500	7.640	7.350	7.450	1,551,003	-0.08(-1.06%)

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.