Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	22.50	22.69	22.00	22.07	3,974,413	-0.58(-2.56%)
Oct 30, 2007	22.95	23.14	22.32	22.65	265,869	-0.49(-2.12%)
Oct 29, 2007	23.28	23.28	22.32	23.14	476,072	-0.06(-0.26%)
Oct 26, 2007	23.63	24.00	22.80	23.20	234,403	-0.09(-0.39%)
Oct 25, 2007	24.00	24.46	22.62	23.29	309,167	-0.71(-2.96%)
Oct 24, 2007	24.00	25.74	22.50	24.00	945,102	-2.66(-9.98%)
Oct 23, 2007	26.22	27.12	25.66	26.66	891,310	+1.04(+4.06%)
Oct 22, 2007	24.75	25.94	24.52	25.62	259,000	+0.67(+2.69%)
Oct 19, 2007	25.06	25.50	24.61	24.95	348,286	+0.01(+0.04%)
Oct 18, 2007	24.28	25.14	24.12	24.94	160,092	+0.66(+2.72%)
Oct 17, 2007	24.69	25.42	23.66	24.28	333,170	-0.19(-0.78%)
Oct 16, 2007	24.86	25.18	24.41	24.47	177,971	-0.23(-0.93%)
Oct 15, 2007	24.20	26.00	24.20	24.70	388,747	+0.32(+1.31%)
Oct 12, 2007	23.97	25.50	23.41	24.38	302,549	+0.41(+1.71%)
Oct 11, 2007	25.03	25.29	22.94	23.97	297,494	-1.03(-4.12%)
Oct 10, 2007	25.26	25.90	24.35	25.00	293,484	-0.08(-0.32%)
Oct 09, 2007	26.09	26.64	24.56	25.08	279,739	-0.83(-3.20%)
Oct 08, 2007	24.46	26.50	24.46	25.91	568,575	+1.45(+5.93%)
Oct 05, 2007	23.28	25.55	23.28	24.46	864,217	+1.26(+5.43%)
Oct 04, 2007	23.71	24.27	22.67	23.20	310,892	-0.27(-1.15%)
Oct 03, 2007	22.39	25.00	22.26	23.47	738,124	+1.00(+4.45%)
Oct 02, 2007	20.97	22.70	20.61	22.47	407,352	+1.62(+7.77%)
Oct 01, 2007	20.20	21.13	20.20	20.85	297,098	+0.70(+3.47%)
Sep 28, 2007	21.01	21.50	20.04	20.15	1,542,244	-0.89(-4.23%)
Sep 27, 2007	20.14	21.59	19.93	21.04	325,575	+1.18(+5.94%)
Sep 26, 2007	19.05	20.25	18.90	19.86	193,940	+0.95(+5.02%)
Sep 25, 2007	18.74	18.91	18.06	18.91	202,381	+0.61(+3.33%)
Sep 24, 2007	18.76	19.30	17.99	18.30	165,754	-0.50(-2.66%)
Sep 21, 2007	17.55	18.81	17.55	18.80	229,416	+1.29(+7.37%)
Sep 20, 2007	17.03	17.69	17.03	17.51	118,191	+0.41(+2.40%)
Sep 19, 2007	17.20	17.84	16.95	17.10	129,468	+0.05(+0.29%)
Sep 18, 2007	17.14	17.44	16.93	17.05	143,295	+0.04(+0.24%)
Sep 17, 2007	16.81	17.24	16.62	17.01	187,011	+0.32(+1.92%)
Sep 14, 2007	17.26	17.38	16.61	16.69	173,862	-0.37(-2.17%)
Sep 13, 2007	17.95	17.95	17.06	17.06	59,046	-0.54(-3.07%)
Sep 12, 2007	18.12	18.12	17.50	17.60	103,441	-0.50(-2.76%)
Sep 11, 2007	18.04	18.61	17.74	18.10	293,452	+0.35(+1.97%)
Sep 10, 2007	17.99	18.43	17.51	17.75	182,996	-0.30(-1.66%)
Sep 07, 2007	18.39	18.39	17.74	18.05	105,963	-0.45(-2.43%)
Sep 06, 2007	18.95	19.43	18.15	18.50	338,451	-0.61(-3.19%)
Sep 05, 2007	18.89	19.49	18.89	19.11	107,542	-0.03(-0.16%)
Sep 04, 2007	19.00	19.25	18.59	19.14	178,695	-0.12(-0.62%)
Aug 31, 2007	18.29	19.88	18.21	19.26	282,113	+1.08(+5.94%)
Aug 30, 2007	17.67	18.29	17.34	18.18	340,538	+0.14(+0.78%)
Aug 29, 2007	17.45	18.15	16.89	18.04	676,482	+0.88(+5.13%)
Aug 28, 2007	17.50	17.71	17.00	17.16	96,776	-0.39(-2.22%)
Aug 27, 2007	18.39	18.39	17.50	17.55	163,113	-0.69(-3.78%)
Aug 24, 2007	17.58	18.50	17.41	18.24	156,672	+0.63(+3.58%)
Aug 23, 2007	18.23	18.23	17.15	17.61	263,267	-0.29(-1.62%)
Aug 22, 2007	18.12	18.12	17.26	17.90	211,488	+0.04(+0.22%)
Aug 21, 2007	18.00	18.50	17.63	17.86	128,781	-0.14(-0.78%)
Aug 20, 2007	18.00	18.35	17.66	18.00	340,652	+0.01(+0.06%)
Aug 17, 2007	18.18	18.81	17.60	17.99	607,827	+0.77(+4.47%)
Aug 16, 2007	17.53	17.95	16.52	17.22	578,403	-0.76(-4.23%)
Aug 15, 2007	18.81	19.06	17.81	17.98	214,559	-0.96(-5.07%)
Aug 14, 2007	19.46	19.89	18.63	18.94	94,849	-0.45(-2.32%)
Aug 13, 2007	19.33	20.12	19.15	19.39	135,016	-0.44(-2.22%)
Aug 10, 2007	21.71	21.71	18.75	19.83	765,668	-1.35(-6.37%)
Aug 09, 2007	20.99	21.97	20.29	21.18	312,777	+0.28(+1.34%)
Aug 08, 2007	20.01	21.38	20.01	20.90	254,401	+0.78(+3.88%)
Aug 07, 2007	20.53	20.74	20.00	20.12	216,863	-0.18(-0.89%)
Aug 06, 2007	20.07	20.46	19.71	20.30	138,901	+0.24(+1.20%)
Aug 03, 2007	20.15	20.61	19.79	20.06	252,982	-0.21(-1.04%)
Aug 02, 2007	20.62	21.34	19.60	20.27	576,986	+0.14(+0.70%)

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.