EGSHARES IN INFRST (NY: INXX)
10.53 USD  -0.01 (-0.13%)
Streaming Delayed Price  /  Updated: 10:13 AM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 10.55 10.56 10.51 10.54 2,679 +0.01(+0.09%)
Apr 29, 2016 10.52 10.54 10.48 10.53 2,972 +0.01(+0.10%)
Apr 28, 2016 10.57 10.60 10.52 10.52 5,771 -0.27(-2.48%)
Apr 27, 2016 10.64 10.79 10.64 10.79 8,734 +0.11(+1.02%)
Apr 26, 2016 10.58 10.68 10.58 10.68 6,516 +0.23(+2.18%)
Apr 25, 2016 10.49 10.49 10.45 10.45 11,147 -0.09(-0.89%)
Apr 22, 2016 10.47 10.59 10.47 10.54 7,295 +0.03(+0.32%)
Apr 21, 2016 10.68 10.68 10.49 10.51 12,690 -0.25(-2.32%)
Apr 20, 2016 10.77 10.77 10.62 10.76 6,742 -0.02(-0.18%)
Apr 19, 2016 10.73 10.78 10.71 10.78 7,230 +0.17(+1.60%)
Apr 18, 2016 10.59 10.65 10.58 10.61 11,186 +0.04(+0.38%)
Apr 15, 2016 10.68 10.68 10.57 10.57 12,749 -0.11(-1.03%)
Apr 14, 2016 10.56 10.68 10.56 10.68 15,824 +0.11(+1.04%)
Apr 13, 2016 10.60 10.60 10.55 10.57 9,244 +0.04(+0.38%)
Apr 12, 2016 10.45 10.53 10.38 10.53 26,463 +0.16(+1.57%)
Apr 11, 2016 10.33 10.39 10.33 10.37 2,352 +0.31(+3.06%)
Apr 08, 2016 10.03 10.13 10.03 10.06 3,311 +0.11(+1.11%)
Apr 07, 2016 9.960 9.973 9.900 9.950 9,170 -0.24(-2.36%)
Apr 06, 2016 10.08 10.20 10.04 10.19 10,360 +0.21(+2.10%)
Apr 05, 2016 9.990 10.03 9.970 9.980 3,259 -0.28(-2.73%)
Apr 04, 2016 10.33 10.35 10.26 10.26 51,587 -0.05(-0.44%)
Apr 01, 2016 10.10 10.31 10.08 10.31 64,431 +0.02(+0.15%)
Mar 31, 2016 10.25 10.29 10.25 10.29 10,875 +0.05(+0.49%)
Mar 30, 2016 10.16 10.34 10.16 10.24 43,754 +0.17(+1.69%)
Mar 29, 2016 10.07 10.07 10.07 10.07 1,139 +0.07(+0.70%)
Mar 28, 2016 10.10 10.10 10.00 10.00 3,408 -0.06(-0.63%)
Mar 24, 2016 10.06 10.06 10.06 0 -0.03(-0.27%)
Mar 23, 2016 10.19 10.19 10.06 10.09 3,547 -0.02(-0.20%)
Mar 22, 2016 10.17 10.22 10.11 10.11 12,412 -0.06(-0.59%)
Mar 21, 2016 10.15 10.19 10.07 10.17 7,375 +0.17(+1.70%)
Mar 18, 2016 9.960 10.00 9.960 10.00 3,280 +0.23(+2.35%)
Mar 17, 2016 9.745 9.770 9.745 9.770 410 +0.09(+0.93%)
Mar 16, 2016 9.600 9.680 9.540 9.680 1,939 +0.13(+1.36%)
Mar 15, 2016 9.690 9.690 9.514 9.550 11,769 -0.20(-2.05%)
Mar 14, 2016 9.630 9.750 9.630 9.750 10,197 +0.07(+0.72%)
Mar 11, 2016 9.620 9.710 9.620 9.680 5,089 +0.10(+1.04%)
Mar 10, 2016 9.660 9.690 9.530 9.580 4,832 -0.10(-1.03%)
Mar 09, 2016 9.630 9.740 9.590 9.680 34,499 +0.10(+1.04%)
Mar 08, 2016 9.620 9.620 9.520 9.580 6,289 -0.13(-1.34%)
Mar 07, 2016 9.530 9.740 9.010 9.710 14,251 +0.04(+0.41%)
Mar 04, 2016 9.500 9.670 9.500 9.670 8,391 +0.19(+2.00%)
Mar 03, 2016 9.390 9.510 9.390 9.480 17,229 +0.16(+1.71%)
Mar 02, 2016 9.200 9.383 9.200 9.321 25,222 +0.14(+1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here