Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.900	4.960	4.900	4.920	687,188	+0.04(+0.82%)
Oct 26, 2012	4.910	4.880	4.880	4.880	946,500	-0.01(-0.20%)
Oct 25, 2012	5.100	5.250	4.750	4.890	2,593,845	+0.19(+4.04%)
Oct 24, 2012	4.750	4.805	4.620	4.700	1,425,589	+0.00(+0.00%)
Oct 23, 2012	4.670	4.750	4.570	4.700	1,469,467	-0.13(-2.69%)
Oct 19, 2012	4.920	4.970	4.750	4.830	1,138,003	-0.12(-2.42%)
Oct 18, 2012	5.100	5.200	4.950	4.950	944,837	-0.13(-2.56%)
Oct 17, 2012	5.080	5.180	5.040	5.080	604,098	+0.00(+0.00%)
Oct 16, 2012	5.000	5.095	4.930	5.080	731,636	+0.12(+2.42%)
Oct 15, 2012	5.200	5.200	4.950	4.960	1,196,152	-0.24(-4.62%)
Oct 12, 2012	5.210	5.300	5.150	5.200	390,290	-0.02(-0.38%)
Oct 11, 2012	5.200	5.280	5.180	5.220	302,304	+0.05(+0.97%)
Oct 10, 2012	5.180	5.250	5.055	5.170	645,954	+0.03(+0.58%)
Oct 09, 2012	5.380	5.380	5.130	5.140	779,742	-0.24(-4.46%)
Oct 08, 2012	5.350	5.400	5.320	5.380	268,424	-0.01(-0.19%)
Oct 05, 2012	5.380	5.520	5.360	5.390	326,258	+0.04(+0.75%)
Oct 04, 2012	5.400	5.400	5.300	5.350	423,724	-0.02(-0.37%)
Oct 03, 2012	5.440	5.510	5.370	5.370	583,571	-0.07(-1.29%)
Oct 02, 2012	5.490	5.508	5.380	5.440	577,417	-0.04(-0.73%)
Oct 01, 2012	5.520	5.579	5.410	5.480	566,034	+0.00(+0.00%)
Sep 28, 2012	5.520	5.589	5.480	5.480	397,095	-0.09(-1.62%)
Sep 27, 2012	5.530	5.620	5.470	5.570	473,805	+0.06(+1.09%)
Sep 26, 2012	5.530	5.560	5.400	5.510	592,119	-0.02(-0.36%)
Sep 25, 2012	5.650	5.720	5.510	5.530	755,245	-0.08(-1.43%)
Sep 24, 2012	5.640	5.740	5.600	5.610	470,480	-0.08(-1.41%)
Sep 21, 2012	5.790	5.810	5.650	5.690	1,005,467	-0.03(-0.52%)
Sep 20, 2012	5.800	5.830	5.700	5.720	778,273	-0.10(-1.72%)
Sep 19, 2012	5.960	5.980	5.782	5.820	1,116,573	-0.13(-2.18%)
Sep 18, 2012	6.040	6.090	5.940	5.950	755,222	-0.10(-1.65%)
Sep 17, 2012	6.100	6.140	5.970	6.050	788,018	-0.10(-1.63%)
Sep 14, 2012	5.900	6.180	5.900	6.150	1,423,573	+0.27(+4.59%)
Sep 13, 2012	5.780	5.900	5.760	5.880	810,891	+0.09(+1.55%)
Sep 12, 2012	5.750	5.880	5.750	5.790	685,288	+0.07(+1.22%)
Sep 11, 2012	5.870	5.920	5.700	5.720	1,006,416	-0.14(-2.39%)
Sep 10, 2012	5.990	6.010	5.850	5.860	570,908	-0.17(-2.82%)
Sep 07, 2012	5.850	6.050	5.850	6.030	665,738	+0.18(+3.08%)
Sep 06, 2012	5.690	5.880	5.670	5.850	893,377	+0.22(+3.91%)
Sep 05, 2012	5.630	5.680	5.560	5.630	396,703	-0.02(-0.35%)
Sep 04, 2012	5.670	5.700	5.550	5.650	602,372	-0.03(-0.53%)
Aug 31, 2012	5.760	5.770	5.630	5.680	528,042	-0.02(-0.35%)
Aug 30, 2012	5.830	5.860	5.680	5.700	556,388	-0.23(-3.88%)
Aug 29, 2012	5.890	6.000	5.840	5.930	414,144	+0.15(+2.60%)
Aug 27, 2012	5.760	5.800	5.670	5.780	387,594	+0.06(+1.05%)
Aug 24, 2012	5.620	5.720	5.600	5.720	412,388	+0.07(+1.24%)
Aug 23, 2012	5.770	5.820	5.610	5.650	498,845	-0.13(-2.25%)
Aug 22, 2012	5.750	5.840	5.720	5.780	380,611	+0.05(+0.87%)
Aug 21, 2012	5.830	5.880	5.700	5.730	434,600	-0.10(-1.72%)
Aug 20, 2012	5.980	5.980	5.820	5.830	500,608	-0.20(-3.32%)
Aug 17, 2012	5.840	6.040	5.800	6.030	577,541	+0.17(+2.90%)
Aug 16, 2012	5.690	5.890	5.690	5.860	596,464	+0.13(+2.27%)
Aug 15, 2012	5.670	5.760	5.670	5.730	260,560	+0.03(+0.53%)
Aug 14, 2012	5.960	5.980	5.650	5.700	553,239	-0.21(-3.55%)
Aug 13, 2012	6.050	6.100	5.780	5.910	491,415	-0.14(-2.31%)
Aug 10, 2012	6.100	6.130	5.990	6.050	326,309	-0.06(-0.98%)
Aug 09, 2012	5.770	6.110	5.770	6.110	603,486	+0.35(+6.08%)
Aug 08, 2012	5.770	5.840	5.720	5.760	305,136	-0.05(-0.86%)
Aug 07, 2012	5.700	5.950	5.650	5.810	548,133	+0.16(+2.83%)
Aug 06, 2012	5.630	5.720	5.410	5.650	1,246,193	+0.07(+1.25%)
Aug 03, 2012	5.610	5.700	5.560	5.580	611,010	+0.05(+0.90%)
Aug 02, 2012	5.340	5.610	5.290	5.530	1,018,596	+0.15(+2.79%)

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.