Informatica Corp $31.90

down -0.09


29/7/2014 01:40 PM  |  NASDAQ : INFA  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFA historical data

Date Open High Low Close Volume
7/28/201431.4732.0030.8731.994,523,399
7/25/201430.0531.2329.8730.6511,374,137
7/24/201434.2235.0734.0134.931,640,499
7/23/201434.5534.7634.1834.19939,701
7/22/201434.1634.9334.0234.551,260,833
7/21/201433.5434.0133.4633.941,559,524
7/18/201433.2633.6132.9233.601,799,481
7/17/201433.5033.9133.3133.341,337,697
7/16/201434.1234.3033.5733.591,574,580
7/15/201434.3034.4433.9633.971,123,316
7/14/201434.7334.8434.3734.481,304,456
7/11/201434.3734.4734.0934.12550,818
7/10/201434.1934.7134.0434.43676,563
7/9/201434.9435.0734.5134.76591,825
7/8/201435.5135.7434.4634.791,487,798
7/7/201435.4335.8235.3435.491,105,718
7/3/201435.7535.9235.4735.661,007,503
7/2/201435.9836.1235.5535.66733,279
7/1/201435.8736.2435.7135.951,267,810
6/30/201435.7235.9135.5835.65764,586
6/27/201435.8036.0135.5035.681,077,508
6/26/201435.9036.1635.7235.87558,945
6/25/201436.0436.4335.9035.99628,031
6/24/201436.6636.7136.1736.24695,838
6/23/201436.8136.9736.4736.80535,188
6/20/201437.1037.3536.3436.74907,806
6/19/201436.9237.2236.7037.15712,784
6/18/201436.7236.9636.4536.77466,599
6/17/201435.8736.9835.8236.741,040,490
6/16/201436.0036.2535.6036.00822,275
6/13/201436.5636.5835.7736.00764,136
6/12/201436.9036.9036.1936.43573,260
6/11/201436.6436.9836.4036.89719,651
6/10/201436.8237.0136.6636.76494,639
6/9/201436.5837.1336.4937.00413,293
6/6/201436.4636.8636.3936.66454,140
6/5/201435.7636.4135.5836.35856,223
6/4/201436.0536.1635.6835.69679,662
6/3/201436.3036.5436.1036.26549,710
6/2/201436.7636.8636.1436.55605,468
5/30/201437.2037.2036.3836.59846,465
5/29/201437.0337.3236.8137.18614,173
5/28/201437.4537.4836.8437.03600,905
5/27/201437.4637.7237.1337.56648,810
5/23/201436.8937.3936.5637.33746,737
5/22/201436.8637.2536.6236.82582,482
5/21/201436.8237.0536.5736.77367,008
5/20/201437.1837.4136.6336.79634,063
5/19/201437.1237.5237.0137.37777,633
5/16/201436.6937.3736.3337.331,080,802
5/15/201435.7036.6435.3736.521,170,214
5/14/201436.2436.4835.7935.84804,738
5/13/201437.0237.0236.1936.41670,246
5/12/201436.2637.0636.2436.97575,189
5/9/201436.2636.4335.7336.17548,797
5/8/201435.8436.6535.4336.231,057,624
5/7/201435.9736.0635.5635.801,049,352
5/6/201435.9236.2135.6835.94821,175
5/5/201436.1736.3235.5736.04902,500
5/2/201435.4536.0235.3135.911,061,952
5/1/201435.5436.3935.3535.68961,443
4/30/201435.0535.4734.6235.451,464,103
4/29/201435.6035.9634.8235.162,040,704
4/28/201437.6937.7435.0235.551,699,648
4/25/201437.1838.1036.5137.572,013,061
4/24/201438.3338.3337.4637.691,446,547
4/23/201438.4338.5337.5137.881,503,696
4/22/201438.4239.5238.0538.681,249,514
4/21/201437.8338.5037.3238.28942,414
4/17/201437.0737.8436.7537.77666,664
4/16/201437.0937.3236.5437.16671,765
4/15/201436.6936.9236.0636.80964,835
4/14/201436.5836.9936.2236.63755,579
4/11/201436.9837.2436.1436.211,661,693
4/10/201438.4138.5337.1037.31721,990
4/9/201437.8438.5237.8438.49705,806
4/8/201437.3838.0437.1737.76736,774
4/7/201437.4537.9037.0837.41912,693
4/4/201438.8138.9737.3737.65671,182
4/3/201439.4239.6038.3738.42951,779
4/2/201439.8039.9339.2139.31773,670
4/1/201438.9839.9238.5239.791,558,043
3/31/201437.5037.8537.3937.781,781,806
3/28/201437.2637.6937.0937.311,220,283
3/27/201437.5937.7737.0137.06976,269
3/26/201438.6839.0337.5737.59819,135
3/25/201438.8839.2538.2238.28845,282
3/24/201439.4039.5938.4038.611,199,521
3/21/201439.9240.3039.2239.381,202,778
3/20/201439.3439.6138.9439.52816,235
3/19/201440.1140.2139.3339.58680,212
3/18/201439.9140.3339.5740.211,030,897
3/17/201438.6739.2538.6739.00771,695
3/14/201438.6339.3938.2438.46860,546
3/13/201440.0840.2938.4538.711,185,691
3/12/201439.2940.1539.0739.991,160,659
3/11/201439.6139.7239.0539.54532,433
3/10/201439.9940.1439.2939.49567,016
3/7/201440.7041.0039.8040.09567,415
3/6/201440.9441.1740.5640.62590,393
Trading Center