INFINERA $10.08

up +0.46


17/5/2013 04:17 PM  |  NASDAQ : INFN  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

INFN historical data

Date Open High Low Close Volume
5/17/2013 9.67 10.19 9.67 10.08 28392
5/16/2013 9.14 9.70 9.10 9.62 24132
5/15/2013 8.79 9.20 8.76 9.13 20616
5/14/2013 8.79 8.96 8.75 8.86 11917
5/13/2013 8.58 8.83 8.58 8.76 12261
5/10/2013 8.65 8.72 8.53 8.62 11078
5/9/2013 8.60 8.81 8.57 8.66 5578
5/8/2013 8.80 8.83 8.55 8.68 8838
5/7/2013 8.65 8.85 8.56 8.84 11269
5/6/2013 8.49 8.77 8.48 8.70 14518
5/3/2013 8.43 8.60 8.37 8.46 17693
5/2/2013 8.31 8.34 8.19 8.32 12643
5/1/2013 8.35 8.43 8.21 8.24 14464
4/30/2013 8.29 8.43 8.20 8.42 13467
4/29/2013 8.25 8.43 8.17 8.28 20585
4/26/2013 8.09 8.31 8.05 8.21 25029
4/25/2013 7.80 8.55 7.75 8.22 90679
4/24/2013 6.58 6.69 6.46 6.66 8371
4/23/2013 6.56 6.62 6.36 6.62 5833
4/22/2013 6.29 6.48 6.06 6.48 8846
4/19/2013 6.20 6.34 6.15 6.26 7978
4/18/2013 6.29 6.49 6.12 6.17 7915
4/17/2013 6.47 6.48 6.24 6.25 9505
4/16/2013 6.53 6.72 6.40 6.57 6726
4/15/2013 6.93 6.98 6.35 6.41 10761
4/12/2013 6.90 7.08 6.88 7.01 8092
4/11/2013 6.80 6.97 6.79 6.96 6901
4/10/2013 6.51 6.88 6.51 6.80 8510
4/9/2013 6.34 6.47 6.24 6.46 8525
4/8/2013 6.20 6.34 6.17 6.31 5476
4/5/2013 6.21 6.33 6.16 6.22 9085
4/4/2013 6.30 6.43 6.28 6.35 6618
4/3/2013 6.52 6.58 6.23 6.28 15804
4/2/2013 6.65 6.73 6.50 6.52 9486
4/1/2013 6.97 6.99 6.58 6.62 9986
3/28/2013 7.06 7.10 6.95 7.00 10164
3/27/2013 6.98 7.07 6.86 7.05 5657
3/26/2013 7.14 7.25 6.98 7.05 5756
3/25/2013 7.03 7.16 6.96 7.14 7565
3/22/2013 7.05 7.17 7.00 7.02 4903
3/21/2013 7.15 7.22 7.00 7.05 15146
3/20/2013 7.40 7.40 7.15 7.19 16006
3/19/2013 7.37 7.46 7.20 7.32 17742
3/18/2013 7.00 7.17 6.89 7.02 10968
3/15/2013 7.20 7.20 7.04 7.11 16099
3/14/2013 7.16 7.21 7.14 7.20 5557
3/13/2013 7.15 7.22 7.06 7.16 4990
3/12/2013 7.16 7.19 7.09 7.16 6088
3/11/2013 7.15 7.26 7.05 7.19 10326
3/8/2013 7.06 7.20 6.97 7.19 9040
3/7/2013 7.00 7.14 6.85 7.13 23008
3/6/2013 6.59 6.70 6.54 6.69 5388
3/5/2013 6.40 6.66 6.40 6.58 5542
3/4/2013 6.39 6.58 6.39 6.53 6047
3/1/2013 6.41 6.48 6.34 6.42 10024
2/28/2013 6.56 6.63 6.43 6.49 7478
2/27/2013 6.46 6.74 6.42 6.59 6746
2/26/2013 6.59 6.66 6.38 6.49 9801
2/25/2013 6.53 6.70 6.48 6.56 10785
2/22/2013 6.47 6.58 6.40 6.50 6211
2/21/2013 6.59 6.59 6.31 6.44 8766
2/20/2013 6.83 6.94 6.59 6.60 11640
2/19/2013 6.65 6.86 6.61 6.83 11977
2/15/2013 6.82 6.88 6.68 6.70 6771
2/14/2013 6.70 6.82 6.65 6.78 7159
2/13/2013 6.90 6.94 6.66 6.77 11823
2/12/2013 6.78 6.93 6.75 6.87 10805
2/11/2013 6.99 7.00 6.77 6.79 10452
2/8/2013 7.01 7.16 6.86 6.99 12113
2/7/2013 6.86 7.11 6.84 7.11 9705
2/6/2013 7.18 7.25 6.67 6.84 27053
2/5/2013 7.32 7.56 7.25 7.51 13024
2/4/2013 7.50 7.75 7.20 7.31 21829
2/1/2013 7.15 7.28 7.09 7.23 15170
1/31/2013 6.84 7.20 6.69 7.13 16481
1/30/2013 6.97 6.99 6.61 6.63 10327
1/29/2013 7.08 7.08 6.93 7.00 9381
1/28/2013 7.06 7.12 7.00 7.07 6900
1/25/2013 6.88 7.13 6.88 7.07 14224
1/24/2013 6.44 6.84 6.43 6.82 13635
1/23/2013 6.55 6.63 6.43 6.45 6701
1/22/2013 6.68 6.68 6.55 6.57 5965
1/18/2013 6.76 6.78 6.65 6.71 4729
1/17/2013 6.90 7.04 6.79 6.79 10876
1/16/2013 6.53 6.59 6.50 6.53 3478
1/15/2013 6.46 6.56 6.41 6.56 3706
1/14/2013 6.47 6.65 6.38 6.53 10349
1/11/2013 6.64 6.64 6.48 6.49 8561
1/10/2013 6.53 6.70 6.46 6.66 13911
1/9/2013 6.46 6.55 6.37 6.51 8461
1/8/2013 6.58 6.59 6.38 6.46 6750
1/7/2013 6.44 6.65 6.44 6.61 11402
1/4/2013 6.42 6.50 6.30 6.50 6971
1/3/2013 6.33 6.44 6.26 6.39 8943
1/2/2013 6.01 6.36 5.96 6.34 18597
12/31/2012 5.77 5.83 5.66 5.81 10552
12/28/2012 5.76 5.95 5.69 5.80 4784
12/27/2012 5.95 5.95 5.66 5.83 6370
12/26/2012 6.00 6.11 5.84 5.93 5296
12/24/2012 5.93 6.00 5.88 6.00 2243
Marketplace
Trading Center