$12.34 +0.01 (%) Brkfd Gb Inf Fd Shs -

May. 31, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
5/27/201612.2512.3512.2112.3379,457
5/26/201612.2412.3312.2212.2976,814
5/25/201612.2712.3812.1812.18124,652
5/24/201612.3312.3312.1612.1990,242
5/23/201612.2012.2512.0912.2077,769
5/20/201612.1312.2212.1112.1775,637
5/19/201612.1012.1011.8912.07145,394
5/18/201612.2612.2612.0312.0944,933
5/17/201612.1212.3612.0312.23105,574
5/16/201612.0212.2612.0012.2685,318
5/13/201612.0212.1011.9011.9562,892
5/12/201612.2312.3012.0412.0497,839
5/11/201612.2712.3112.0212.07142,478
5/10/201612.0812.2412.0812.2495,972
5/9/201612.0812.0811.7712.02100,807
5/6/201612.0212.1111.9512.0455,551
5/5/201612.1512.1911.9612.0783,758
5/4/201611.9112.0111.8711.9967,629
5/3/201612.0612.0811.8512.01143,230
5/2/201612.1012.1912.0312.1982,382
4/29/201612.0412.1411.9412.1487,782
4/28/201611.9112.0711.8911.9868,905
4/27/201611.9212.0511.8712.0061,083
4/26/201611.8011.8811.7411.8848,457
4/25/201611.9011.9011.6611.7180,052
4/22/201611.8211.9411.8211.8864,847
4/21/201611.9711.9811.7811.8362,054
4/20/201611.7911.9611.7611.9271,198
4/19/201611.5711.8511.5711.7961,188
4/18/201611.3411.5111.3111.5044,109
4/15/201611.4911.4911.3411.4131,724
4/14/201611.5011.5711.3911.4794,116
4/13/201611.5011.6011.5011.5764,998
4/12/201611.2611.5111.2611.50100,316
4/11/201611.3211.5011.2211.3389,788
4/8/201611.1511.3311.1511.2355,691
4/7/201611.0211.0910.9511.0055,821
4/6/201610.8811.1310.8211.1063,713
4/5/201610.8910.9010.7810.8335,922
4/4/201611.1511.1810.9410.95117,450
4/1/201611.2311.2311.0511.10112,452
3/31/201611.2711.4611.2611.35108,183
3/30/201611.1811.3811.1011.31117,011
3/29/201610.8311.1110.7711.0943,426
3/28/201610.9410.9910.8010.9361,408
3/24/201610.8710.9410.7210.9249,779
3/23/201611.0711.0710.8410.8792,988
3/22/201610.9711.1110.8911.0358,486
3/21/201611.1111.2311.0411.0851,533
3/18/201611.1211.2411.0811.2277,474
3/17/201610.9611.2110.8811.1096,554
3/16/201610.6610.9610.6610.9271,201
3/15/201610.7310.7310.5910.6831,419
3/14/201610.9410.9910.8110.9736,634
3/11/201610.7410.9610.7110.9667,085
3/10/201610.7110.7210.5010.5753,676
3/9/201610.6010.7210.5610.7041,804
3/8/201610.8610.8610.5510.6062,213
3/7/201610.6810.9110.6010.9166,344
3/4/201610.6110.7710.5610.7145,990
3/3/201610.4310.6010.4110.5455,193
3/2/201610.3010.4010.1810.38112,678
3/1/201610.1210.3410.0510.34142,998
2/29/20169.9210.089.929.9494,334
2/26/201610.0110.199.9410.00117,007
2/25/20169.909.909.699.8573,549
2/24/20169.589.879.509.8374,252
2/23/201610.0410.049.719.7444,353
2/22/20169.9410.009.8610.00102,691
2/19/20169.819.819.699.7677,206
2/18/20169.669.849.669.8158,581
2/17/20169.379.769.349.7552,900
2/16/20169.219.349.219.21109,539
2/12/20169.129.329.049.2349,950
2/11/20169.109.218.899.09124,332
2/10/20169.159.299.149.1657,815
2/9/20169.339.349.039.1497,744
2/8/20169.939.939.419.53126,661
2/5/201610.4110.4110.0110.02129,803
2/4/201610.3710.5510.3510.4771,244
2/3/201610.2510.399.9810.39112,698
2/2/201610.1110.2610.0610.1273,004
2/1/201610.3210.4010.1910.4069,153
1/29/201610.2610.4810.2610.4693,598
1/28/201610.0010.2610.0010.26126,859
1/27/20169.909.979.679.8456,341
1/26/20169.569.909.569.9099,471
1/25/20169.699.779.449.4665,780
1/22/20169.139.789.139.71150,876
1/21/20168.769.208.759.00155,872
1/20/20169.189.188.488.76180,092
1/19/20169.669.669.239.29112,851
1/15/20169.959.989.639.73104,442
1/14/201610.1210.2710.0010.27131,556
1/13/201610.6010.6410.1210.1686,915
1/12/201610.6210.6210.2010.48212,094
1/11/201610.7910.8410.3610.38139,826
1/8/201610.9311.0010.7610.77152,024
1/7/201611.0811.1510.9310.93123,757
1/6/201611.5011.5011.3111.3664,089
  • Showing 1-100 of 1,196 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center