| INFINITY PHRMA Add to My Watchlist | (NSDQ: INFI) |
| Infinity | 6.11 | -0.07 (-1.13%) | 43,041 |
| Historical Data for INFI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.24 | 6.24 | 6.09 | 43,041 | 6.11 | -0.07 -1.13% |
| 02/08/10 | 6.19 | 6.24 | 6.12 | 19,971 | 6.18 | -0.03 -0.48% |
| 02/05/10 | 6.13 | 6.22 | 6.09 | 16,637 | 6.21 | +0.15 +2.48% |
| 02/04/10 | 6.06 | 6.16 | 6.06 | 46,914 | 6.06 | -0.04 -0.66% |
| 02/03/10 | 6.09 | 6.18 | 6.08 | 17,562 | 6.10 | 0.00 0.00% |
| 02/02/10 | 6.10 | 6.16 | 6.05 | 47,032 | 6.10 | -0.02 -0.33% |
| 02/01/10 | 6.12 | 6.17 | 6.08 | 18,402 | 6.12 | +0.01 +0.16% |
| 01/29/10 | 6.11 | 6.25 | 6.06 | 33,386 | 6.11 | +0.01 +0.16% |
| 01/28/10 | 6.39 | 6.50 | 6.08 | 25,717 | 6.10 | -0.27 -4.24% |
| 01/27/10 | 6.05 | 6.39 | 6.05 | 22,045 | 6.37 | +0.27 +4.43% |
| 01/26/10 | 6.10 | 6.15 | 6.07 | 48,065 | 6.10 | -0.01 -0.16% |
| 01/25/10 | 6.30 | 6.36 | 6.07 | 52,540 | 6.11 | -0.15 -2.40% |
| 01/22/10 | 6.09 | 6.45 | 6.07 | 85,661 | 6.26 | +0.16 +2.62% |
| 01/21/10 | 6.09 | 6.30 | 6.02 | 68,663 | 6.10 | +0.01 +0.16% |
| 01/20/10 | 6.48 | 6.50 | 6.07 | 53,588 | 6.09 | -0.43 -6.60% |
| 01/19/10 | 6.10 | 6.54 | 6.10 | 30,788 | 6.52 | +0.41 +6.71% |
| 01/18/10 | 6.11 | 6.11 | 6.11 | 0 | 6.11 | 0.00 0.00% |
| 01/15/10 | 6.42 | 6.57 | 6.02 | 44,022 | 6.11 | -0.24 -3.78% |
| 01/14/10 | 6.39 | 6.41 | 6.21 | 17,639 | 6.35 | -0.04 -0.63% |
| 01/13/10 | 6.34 | 6.53 | 6.11 | 27,998 | 6.39 | +0.08 +1.27% |
| 01/12/10 | 6.50 | 6.68 | 6.24 | 49,112 | 6.31 | -0.23 -3.52% |
| 01/11/10 | 6.63 | 6.66 | 6.33 | 63,999 | 6.54 | -0.01 -0.15% |
| 01/08/10 | 5.87 | 6.68 | 5.87 | 108,728 | 6.55 | +0.59 +9.90% |
| 01/07/10 | 6.00 | 6.10 | 5.75 | 39,046 | 5.96 | -0.02 -0.33% |
| 01/06/10 | 6.25 | 6.29 | 5.94 | 31,863 | 5.98 | -0.27 -4.32% |
| 01/05/10 | 6.54 | 6.54 | 6.18 | 24,698 | 6.25 | -0.31 -4.73% |
| 01/04/10 | 6.23 | 6.56 | 5.94 | 28,625 | 6.56 | +0.38 +6.15% |
| 01/01/10 | 6.18 | 6.18 | 6.18 | 0 | 6.18 | 0.00 0.00% |
| 12/31/09 | 6.31 | 6.31 | 5.98 | 59,098 | 6.18 | -0.10 -1.59% |
| 12/30/09 | 6.30 | 6.49 | 6.19 | 54,599 | 6.28 | -0.04 -0.63% |
| 12/29/09 | 5.78 | 6.51 | 5.67 | 122,403 | 6.32 | +0.55 +9.53% |
| 12/28/09 | 6.02 | 6.02 | 5.64 | 47,337 | 5.77 | -0.10 -1.70% |
| 12/25/09 | 6.24 | 6.24 | 5.86 | 17,037 | 5.87 | 0.00 0.00% |
| 12/24/09 | 6.24 | 6.24 | 5.86 | 17,037 | 5.87 | -0.36 -5.78% |
| 12/23/09 | 6.01 | 6.37 | 6.01 | 61,962 | 6.23 | +0.24 +4.01% |
| 12/22/09 | 5.75 | 6.13 | 5.59 | 67,370 | 5.99 | +0.24 +4.17% |
| 12/21/09 | 6.28 | 6.37 | 5.65 | 96,727 | 5.75 | -0.54 -8.59% |
| 12/18/09 | 5.60 | 6.34 | 5.51 | 185,012 | 6.29 | +0.73 +13.13% |
| 12/17/09 | 5.63 | 5.94 | 5.56 | 15,062 | 5.56 | -0.10 -1.77% |
| 12/16/09 | 5.64 | 5.86 | 5.64 | 26,739 | 5.66 | +0.06 +1.07% |
| 12/15/09 | 6.16 | 6.16 | 5.57 | 29,206 | 5.60 | -0.56 -9.09% |
| 12/14/09 | 5.91 | 6.20 | 5.81 | 11,462 | 6.16 | +0.10 +1.65% |
| 12/11/09 | 5.67 | 6.10 | 5.58 | 19,259 | 6.06 | +0.42 +7.45% |
| 12/10/09 | 5.79 | 5.96 | 5.50 | 26,120 | 5.64 | -0.21 -3.59% |
| 12/09/09 | 5.72 | 5.88 | 5.67 | 24,643 | 5.85 | +0.15 +2.63% |
| 12/08/09 | 6.13 | 6.16 | 5.67 | 19,116 | 5.70 | -0.45 -7.32% |
| 12/07/09 | 6.08 | 6.16 | 5.84 | 22,222 | 6.15 | +0.07 +1.15% |
| 12/04/09 | 5.88 | 6.08 | 5.72 | 20,971 | 6.08 | +0.37 +6.48% |
| 12/03/09 | 6.02 | 6.02 | 5.68 | 10,509 | 5.71 | -0.27 -4.52% |
| 12/02/09 | 5.91 | 6.19 | 5.91 | 15,973 | 5.98 | +0.08 +1.36% |
| \/ Download Data To Spreadsheet | ||||||
