Infusystems Holdings (NY: INFU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.750	2.850	2.670	2.800	18,825	+0.05(+2.00%)
May 29, 2014	2.790	2.790	2.700	2.745	1,428	+0.02(+0.55%)
May 28, 2014	2.720	2.790	2.710	2.730	7,461	-0.01(-0.36%)
May 27, 2014	2.750	2.810	2.690	2.740	46,067	+0.03(+1.11%)
May 23, 2014	2.700	2.710	2.710	2.710	35,400	-0.02(-0.73%)
May 22, 2014	2.740	2.750	2.710	2.730	13,612	-0.02(-0.73%)
May 21, 2014	2.797	2.800	2.740	2.750	16,956	-0.05(-1.79%)
May 20, 2014	2.800	2.820	2.720	2.800	16,926	-0.02(-0.71%)
May 19, 2014	2.900	2.900	2.800	2.820	9,884	-0.08(-2.76%)
May 16, 2014	2.880	2.940	2.800	2.900	17,075	+0.07(+2.47%)
May 15, 2014	2.910	2.940	2.800	2.830	71,004	+0.05(+1.80%)
May 14, 2014	2.750	2.860	2.750	2.780	40,732	+0.02(+0.72%)
May 13, 2014	2.820	2.820	2.760	2.760	18,934	-0.07(-2.47%)
May 12, 2014	2.800	2.900	2.800	2.830	62,454	+0.01(+0.35%)
May 09, 2014	2.780	2.880	2.758	2.820	32,404	+0.04(+1.44%)
May 08, 2014	2.820	2.820	2.770	2.780	71,859	-0.07(-2.46%)
May 07, 2014	2.830	2.850	2.772	2.850	51,739	-0.01(-0.35%)
May 06, 2014	2.830	2.860	2.780	2.860	36,852	+0.09(+3.25%)
May 05, 2014	2.940	2.950	2.760	2.770	88,930	-0.06(-2.12%)
May 02, 2014	2.861	2.890	2.820	2.830	30,536	-0.05(-1.74%)
May 01, 2014	2.900	2.950	2.880	2.880	84,460	+0.06(+2.13%)
Apr 30, 2014	2.890	2.930	2.820	2.820	62,600	-0.08(-2.76%)
Apr 29, 2014	2.900	2.950	2.882	2.900	14,760	-0.04(-1.36%)
Apr 28, 2014	2.950	2.960	2.890	2.940	30,805	+0.04(+1.38%)
Apr 25, 2014	2.990	2.990	2.841	2.900	21,871	-0.09(-3.01%)
Apr 24, 2014	2.960	2.990	2.890	2.990	31,427	+0.01(+0.34%)
Apr 23, 2014	2.930	2.980	2.880	2.980	121,603	+0.08(+2.76%)
Apr 22, 2014	2.800	2.940	2.740	2.900	86,411	+0.14(+5.07%)
Apr 21, 2014	2.670	2.800	2.670	2.760	46,709	+0.10(+3.76%)
Apr 17, 2014	2.770	2.660	2.660	2.660	35,200	+0.00(+0.00%)
Apr 16, 2014	2.600	2.690	2.600	2.660	60,270	+0.04(+1.53%)
Apr 15, 2014	2.780	2.780	2.620	2.620	90,619	-0.08(-2.96%)
Apr 14, 2014	2.690	2.800	2.690	2.700	62,417	+0.01(+0.37%)
Apr 11, 2014	2.710	2.740	2.690	2.690	32,940	-0.05(-1.82%)
Apr 10, 2014	2.740	2.740	2.700	2.740	6,831	+0.00(+0.00%)
Apr 09, 2014	2.710	2.740	2.700	2.740	15,398	-0.01(-0.36%)
Apr 08, 2014	2.710	2.750	2.690	2.750	32,542	+0.04(+1.29%)
Apr 07, 2014	2.700	2.780	2.700	2.715	10,795	+0.01(+0.56%)
Apr 04, 2014	2.700	2.818	2.700	2.700	25,083	+0.00(+0.00%)
Apr 03, 2014	2.780	2.809	2.700	2.700	30,483	-0.12(-4.26%)
Apr 02, 2014	2.809	2.820	2.741	2.820	10,888	+0.05(+1.81%)
Apr 01, 2014	2.840	2.840	2.750	2.770	12,657	-0.01(-0.22%)
Mar 31, 2014	2.800	2.820	2.730	2.776	19,969	+0.03(+0.95%)
Mar 28, 2014	2.750	2.750	2.710	2.750	21,700	+0.04(+1.48%)
Mar 27, 2014	2.700	2.730	2.700	2.710	32,578	-0.06(-2.17%)
Mar 26, 2014	2.750	2.790	2.700	2.770	13,714	+0.02(+0.73%)
Mar 25, 2014	2.750	2.780	2.720	2.750	15,406	+0.01(+0.36%)
Mar 24, 2014	2.810	2.840	2.740	2.740	36,901	-0.01(-0.36%)
Mar 21, 2014	2.800	2.840	2.750	2.750	31,558	-0.03(-1.08%)
Mar 20, 2014	2.809	2.810	2.700	2.780	33,171	-0.01(-0.36%)
Mar 19, 2014	2.840	2.840	2.710	2.790	11,838	-0.06(-2.04%)
Mar 18, 2014	2.600	2.850	2.600	2.848	16,251	+0.11(+3.94%)
Mar 17, 2014	2.850	2.930	2.670	2.740	117,550	-0.10(-3.52%)
Mar 14, 2014	2.750	2.850	2.750	2.840	30,200	+0.11(+4.03%)
Mar 13, 2014	2.850	2.900	2.708	2.730	109,915	-0.09(-3.19%)
Mar 12, 2014	2.900	2.900	2.660	2.820	291,555	-0.06(-2.08%)
Mar 11, 2014	2.980	2.980	2.760	2.880	105,595	-0.06(-2.04%)
Mar 10, 2014	2.850	2.940	2.800	2.940	67,897	+0.09(+3.16%)
Mar 07, 2014	2.600	2.860	2.600	2.850	81,650	+0.19(+7.14%)
Mar 06, 2014	2.660	2.670	2.600	2.660	29,059	-0.02(-0.75%)
Mar 05, 2014	2.670	2.700	2.650	2.680	10,142	-0.03(-1.11%)
Mar 04, 2014	2.670	2.750	2.610	2.710	46,795	+0.03(+1.15%)

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.