Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.750	9.800	9.100	9.140	1,123,887	-0.61(-6.26%)
Apr 29, 2010	9.770	9.870	9.690	9.750	656,940	+0.03(+0.31%)
Apr 28, 2010	9.630	9.770	9.510	9.720	540,181	+0.13(+1.36%)
Apr 27, 2010	9.670	9.980	9.590	9.590	944,568	-0.38(-3.81%)
Apr 26, 2010	9.990	10.01	9.885	9.970	548,232	-0.03(-0.30%)
Apr 23, 2010	9.950	10.00	9.820	10.00	872,650	+0.00(+0.00%)
Apr 22, 2010	9.940	10.07	9.770	10.00	884,860	+0.00(+0.00%)
Apr 21, 2010	10.00	10.04	9.710	10.00	936,689	+0.00(+0.00%)
Apr 20, 2010	9.750	10.04	9.660	10.00	1,086,685	+0.29(+2.99%)
Apr 19, 2010	9.730	9.810	9.460	9.710	659,209	-0.08(-0.82%)
Apr 16, 2010	9.890	9.900	9.680	9.790	900,714	-0.12(-1.21%)
Apr 15, 2010	9.790	9.950	9.740	9.910	860,080	-0.14(-1.39%)
Apr 14, 2010	9.600	10.10	9.500	10.05	1,659,572	+0.49(+5.13%)
Apr 13, 2010	9.220	9.570	9.110	9.560	1,508,335	+0.34(+3.69%)
Apr 12, 2010	9.070	9.240	8.960	9.220	1,012,013	+0.31(+3.48%)
Apr 09, 2010	8.670	8.950	8.598	8.910	748,370	+0.24(+2.77%)
Apr 08, 2010	8.770	8.770	8.550	8.670	248,377	-0.09(-1.03%)
Apr 07, 2010	8.830	8.910	8.710	8.760	602,947	-0.08(-0.90%)
Apr 06, 2010	8.510	8.840	8.470	8.840	595,048	+0.23(+2.67%)
Apr 05, 2010	8.480	8.660	8.480	8.610	380,416	+0.15(+1.77%)
Apr 01, 2010	8.530	8.460	8.460	8.460	605,100	-0.06(-0.70%)
Mar 31, 2010	8.380	8.790	8.350	8.520	765,500	+0.09(+1.07%)
Mar 30, 2010	8.400	8.440	8.150	8.430	545,807	+0.03(+0.36%)
Mar 29, 2010	8.450	8.520	8.370	8.400	608,270	+0.06(+0.72%)
Mar 26, 2010	8.220	8.370	8.160	8.340	477,563	+0.17(+2.08%)
Mar 25, 2010	8.160	8.340	8.070	8.170	751,995	+0.09(+1.11%)
Mar 24, 2010	8.310	8.310	8.050	8.080	557,505	-0.23(-2.77%)
Mar 23, 2010	8.050	8.340	8.035	8.310	677,083	+0.26(+3.23%)
Mar 22, 2010	7.880	8.070	7.880	8.050	978,578	+0.03(+0.37%)
Mar 19, 2010	8.110	8.210	7.920	8.020	915,369	-0.11(-1.35%)
Mar 18, 2010	8.100	8.200	8.030	8.130	605,408	+0.00(+0.00%)
Mar 17, 2010	8.230	8.300	8.100	8.130	1,085,892	-0.11(-1.33%)
Mar 16, 2010	8.170	8.250	8.120	8.240	311,558	+0.07(+0.86%)
Mar 15, 2010	8.270	8.390	8.120	8.170	400,196	-0.08(-0.97%)
Mar 12, 2010	8.430	8.430	8.080	8.250	465,157	-0.19(-2.25%)
Mar 11, 2010	8.400	8.500	8.200	8.440	546,499	+0.04(+0.48%)
Mar 10, 2010	8.260	8.580	8.210	8.400	895,880	+0.10(+1.20%)
Mar 09, 2010	8.120	8.300	8.020	8.300	433,584	+0.15(+1.84%)
Mar 08, 2010	8.150	8.240	8.070	8.150	413,717	-0.04(-0.49%)
Mar 05, 2010	8.070	8.190	7.980	8.190	454,419	+0.14(+1.74%)
Mar 04, 2010	8.110	8.170	7.970	8.050	141,993	-0.07(-0.86%)
Mar 03, 2010	8.120	8.150	7.880	8.120	625,952	+0.05(+0.62%)
Mar 02, 2010	7.600	8.100	7.540	8.070	945,589	+0.47(+6.18%)
Mar 01, 2010	7.630	7.690	7.490	7.600	514,116	+0.02(+0.26%)
Feb 26, 2010	7.540	7.660	7.500	7.580	346,343	+0.02(+0.26%)
Feb 25, 2010	7.660	7.720	7.520	7.560	590,065	-0.21(-2.70%)
Feb 24, 2010	7.570	7.770	7.500	7.770	521,353	+0.26(+3.46%)
Feb 23, 2010	7.570	7.630	7.190	7.510	913,814	-0.10(-1.31%)
Feb 22, 2010	7.620	7.745	7.600	7.610	357,918	-0.02(-0.26%)
Feb 19, 2010	7.570	7.650	7.410	7.630	544,277	+0.02(+0.26%)
Feb 18, 2010	7.460	7.620	7.400	7.610	474,650	+0.17(+2.28%)
Feb 17, 2010	7.670	7.730	7.380	7.440	717,476	-0.25(-3.25%)
Feb 16, 2010	7.670	7.750	7.560	7.690	658,617	+0.14(+1.85%)
Feb 12, 2010	7.270	7.550	7.550	7.550	1,034,300	+0.24(+3.28%)
Feb 11, 2010	7.010	7.310	6.900	7.310	683,839	+0.31(+4.43%)
Feb 10, 2010	6.820	7.030	6.780	7.000	541,987	+0.18(+2.64%)
Feb 09, 2010	6.850	6.950	6.790	6.820	428,941	+0.03(+0.44%)
Feb 08, 2010	6.880	6.900	6.780	6.790	525,781	-0.12(-1.74%)
Feb 05, 2010	6.800	6.940	6.760	6.910	654,368	+0.11(+1.62%)
Feb 04, 2010	6.950	7.050	6.710	6.800	781,342	-0.20(-2.86%)
Feb 03, 2010	7.150	7.250	6.960	7.000	541,385	-0.14(-1.96%)
Feb 02, 2010	7.070	7.210	7.000	7.140	1,066,209	+0.11(+1.56%)

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.