Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InfoStor Market Index (CIX: INFSTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 286.96 287.60 283.34 285.20 0 -0.72(-0.25%)
Jun 27, 2019 287.49 288.87 284.62 285.92 0 -0.93(-0.32%)
Jun 26, 2019 287.00 290.05 285.62 286.85 0 +2.04(+0.71%)
Jun 25, 2019 291.06 291.82 283.82 284.82 0 -7.18(-2.46%)
Jun 24, 2019 290.96 293.30 290.14 292.00 0 +1.31(+0.45%)
Jun 21, 2019 290.12 293.02 289.23 290.69 0 -0.33(-0.11%)
Jun 20, 2019 291.84 292.83 288.36 291.02 0 +3.28(+1.14%)
Jun 19, 2019 286.95 288.88 284.77 287.74 0 +0.86(+0.30%)
Jun 18, 2019 285.00 288.23 283.83 286.89 0 +4.60(+1.63%)
Jun 17, 2019 281.70 284.12 281.05 282.29 0 +1.03(+0.37%)
Jun 14, 2019 281.71 284.38 279.34 281.26 0 -1.24(-0.44%)
Jun 13, 2019 281.75 283.44 280.90 282.50 0 +1.71(+0.61%)
Jun 12, 2019 281.11 282.43 279.33 280.79 0 -2.40(-0.85%)
Jun 11, 2019 285.27 286.74 281.36 283.18 0 +0.21(+0.08%)
Jun 10, 2019 281.94 285.46 281.07 282.97 0 +3.04(+1.09%)
Jun 07, 2019 275.86 281.64 274.23 279.93 0 +6.32(+2.31%)
Jun 06, 2019 271.61 274.25 269.50 273.61 0 +3.03(+1.12%)
Jun 05, 2019 269.81 271.80 267.22 270.58 0 +3.97(+1.49%)
Jun 04, 2019 262.42 267.14 261.11 266.62 0 +6.49(+2.49%)
Jun 03, 2019 264.98 266.67 257.53 260.13 0 -4.46(-1.69%)
May 31, 2019 266.17 267.38 263.90 264.59 0 -4.98(-1.85%)
May 30, 2019 268.68 270.24 267.66 269.57 0 +1.58(+0.59%)
May 29, 2019 268.30 269.33 265.65 267.99 0 -2.00(-0.74%)
May 28, 2019 272.97 274.66 269.48 269.99 0 -1.43(-0.53%)
May 24, 2019 272.73 273.93 270.56 271.41 0 +0.48(+0.18%)
May 23, 2019 271.16 272.44 267.23 270.93 0 -4.11(-1.49%)
May 22, 2019 274.33 276.82 273.33 275.04 0 -0.40(-0.15%)
May 21, 2019 276.00 276.79 274.16 275.44 0 +1.61(+0.59%)
May 20, 2019 273.68 276.31 271.83 273.83 0 -3.15(-1.14%)
May 17, 2019 277.17 281.38 275.86 276.98 0 -1.45(-0.52%)
May 16, 2019 273.84 279.86 273.15 278.43 0 +7.00(+2.58%)
May 15, 2019 267.72 272.70 266.69 271.43 0 +2.85(+1.06%)
May 14, 2019 266.67 270.78 266.02 268.58 0 +3.22(+1.21%)
May 13, 2019 267.65 270.14 264.57 265.35 0 -8.51(-3.11%)
May 10, 2019 270.40 275.61 266.85 273.87 0 +1.99(+0.73%)
May 09, 2019 270.94 273.86 267.84 271.88 0 -2.79(-1.01%)
May 08, 2019 274.98 277.51 273.06 274.66 0 -0.95(-0.34%)
May 07, 2019 277.66 279.17 272.88 275.61 0 -5.67(-2.02%)
May 06, 2019 277.32 282.12 276.49 281.29 0 -1.88(-0.66%)
May 03, 2019 280.34 284.11 279.45 283.17 0 +4.54(+1.63%)
May 02, 2019 281.61 282.65 277.19 278.63 0 -2.95(-1.05%)
May 01, 2019 285.28 286.65 280.99 281.57 0 -3.91(-1.37%)
Apr 30, 2019 284.05 285.95 282.86 285.49 0 +1.23(+0.43%)
Apr 29, 2019 284.65 286.00 282.88 284.26 0 -0.86(-0.30%)
Apr 26, 2019 284.84 287.09 282.60 285.12 0 -2.51(-0.87%)
Apr 25, 2019 289.54 291.55 286.37 287.62 0 +3.71(+1.31%)
Apr 24, 2019 284.84 286.08 282.54 283.91 0 -1.06(-0.37%)
Apr 23, 2019 282.84 285.43 281.88 284.97 0 +2.75(+0.97%)
Apr 22, 2019 280.20 283.06 279.62 282.23 0 +0.33(+0.12%)
Apr 18, 2019 280.63 282.74 278.46 281.90 0 +2.08(+0.74%)
Apr 17, 2019 280.15 282.15 277.44 279.82 0 +1.23(+0.44%)
Apr 16, 2019 279.28 280.86 276.72 278.58 0 +0.69(+0.25%)
Apr 15, 2019 277.75 279.05 276.53 277.90 0 +0.25(+0.09%)
Apr 12, 2019 276.84 277.91 275.91 277.65 0 +2.00(+0.73%)
Apr 11, 2019 276.02 276.87 274.50 275.64 0 +0.11(+0.04%)
Apr 10, 2019 273.73 275.99 273.37 275.53 0 +2.27(+0.83%)
Apr 09, 2019 272.61 274.19 271.68 273.26 0 -1.69(-0.62%)
Apr 08, 2019 273.37 275.27 271.46 274.95 0 +1.20(+0.44%)
Apr 05, 2019 273.24 274.90 272.27 273.76 0 +0.83(+0.30%)
Apr 04, 2019 273.70 274.97 270.81 272.93 0 -1.20(-0.44%)
Apr 03, 2019 273.47 275.36 271.97 274.13 0 +2.40(+0.88%)
Apr 02, 2019 271.57 272.78 270.35 271.73 0 +0.18(+0.07%)
Apr 01, 2019 270.53 271.78 269.17 271.55 0 +3.40(+1.27%)
Mar 29, 2019 268.03 268.96 265.96 268.14 0 +2.46(+0.92%)
Mar 28, 2019 266.35 267.19 263.82 265.69 0 +0.39(+0.15%)
Mar 27, 2019 267.27 268.43 262.94 265.30 0 -1.93(-0.72%)
Mar 26, 2019 267.94 268.98 265.22 267.23 0 +1.55(+0.58%)
Mar 25, 2019 264.42 267.06 263.05 265.68 0 +0.31(+0.12%)
Mar 22, 2019 270.75 271.30 265.18 265.37 0 -6.81(-2.50%)
Mar 21, 2019 266.55 273.54 266.33 272.17 0 +5.00(+1.87%)
Mar 20, 2019 267.45 270.01 265.44 267.17 0 -0.94(-0.35%)
Mar 19, 2019 269.49 270.39 266.93 268.12 0 +0.05(+0.02%)
Mar 18, 2019 266.39 269.00 265.41 268.06 0 +2.23(+0.84%)
Mar 15, 2019 264.31 268.27 263.31 265.83 0 +2.88(+1.10%)
Mar 14, 2019 263.31 264.69 262.09 262.95 0 -0.52(-0.20%)
Mar 13, 2019 262.47 264.66 261.49 263.47 0 +2.11(+0.81%)
Mar 12, 2019 260.11 262.52 259.34 261.35 0 +1.56(+0.60%)
Mar 11, 2019 255.95 260.33 255.61 259.79 0 +4.92(+1.93%)
Mar 08, 2019 252.19 255.26 251.22 254.87 0 -0.24(-0.09%)
Mar 07, 2019 257.03 257.80 254.00 255.11 0 -2.82(-1.09%)
Mar 06, 2019 258.52 259.97 256.79 257.93 0 -0.46(-0.18%)
Mar 05, 2019 259.10 259.84 256.96 258.38 0 -0.88(-0.34%)
Mar 04, 2019 260.91 261.75 256.17 259.26 0 -0.43(-0.16%)
Mar 01, 2019 260.67 261.38 257.98 259.69 0 +0.86(+0.33%)
Feb 28, 2019 258.90 260.50 257.94 258.83 0 -0.72(-0.28%)
Feb 27, 2019 258.35 260.08 256.68 259.55 0 -0.03(-0.01%)
Feb 26, 2019 257.46 261.12 257.15 259.58 0 +1.34(+0.52%)
Feb 25, 2019 258.20 259.80 257.23 258.25 0 +1.93(+0.75%)
Feb 22, 2019 254.93 257.14 253.93 256.31 0 +3.56(+1.41%)
Feb 21, 2019 249.83 253.65 249.19 252.75 0 +2.65(+1.06%)
Feb 20, 2019 251.38 251.83 248.34 250.11 0 -1.26(-0.50%)
Feb 19, 2019 250.32 252.49 250.15 251.36 0 +0.19(+0.08%)
Feb 15, 2019 249.89 251.53 248.69 251.17 0 +3.46(+1.40%)
Feb 14, 2019 246.95 249.66 245.53 247.72 0 +0.74(+0.30%)
Feb 13, 2019 247.66 248.96 245.84 246.97 0 +0.31(+0.13%)
Feb 12, 2019 244.37 247.35 243.34 246.66 0 +3.69(+1.52%)
Feb 11, 2019 244.15 245.39 241.96 242.98 0 -0.15(-0.06%)
Feb 08, 2019 240.54 243.52 239.53 243.13 0 +0.76(+0.31%)
Feb 07, 2019 242.93 243.99 240.23 242.37 0 -2.89(-1.18%)
Feb 06, 2019 246.03 247.23 243.85 245.26 0 -1.39(-0.56%)
Feb 05, 2019 244.73 247.56 244.16 246.65 0 +2.21(+0.90%)
Feb 04, 2019 240.09 244.70 239.39 244.44 0 +4.26(+1.77%)
Feb 01, 2019 240.89 243.30 237.60 240.18 0 -1.26(-0.52%)
Jan 31, 2019 239.78 242.66 238.21 241.44 0 -1.90(-0.78%)
Jan 30, 2019 239.76 243.76 238.93 243.34 0 +5.73(+2.41%)
Jan 29, 2019 240.18 240.85 236.12 237.61 0 -2.67(-1.11%)
Jan 28, 2019 240.99 242.18 238.32 240.28 0 -2.97(-1.22%)
Jan 25, 2019 243.03 244.97 241.12 243.25 0 -0.02(-0.01%)
Jan 24, 2019 243.27 244.75 240.74 243.27 0 +0.81(+0.33%)
Jan 23, 2019 241.79 244.44 239.61 242.46 0 +3.04(+1.27%)
Jan 22, 2019 241.70 242.55 237.54 239.42 0 -4.08(-1.68%)
Jan 18, 2019 242.54 244.35 240.05 243.50 0 +3.62(+1.51%)
Jan 17, 2019 237.51 241.16 237.03 239.88 0 +1.38(+0.58%)
Jan 16, 2019 238.81 240.55 237.48 238.50 0 -0.15(-0.06%)
Jan 15, 2019 234.89 239.24 233.69 238.66 0 +5.29(+2.27%)
Jan 14, 2019 233.30 235.07 232.03 233.37 0 -1.95(-0.83%)
Jan 11, 2019 234.80 236.49 232.41 235.32 0 -0.35(-0.15%)
Jan 10, 2019 233.97 236.04 232.20 235.67 0 -0.35(-0.15%)
Jan 09, 2019 235.79 237.79 234.08 236.02 0 +2.11(+0.90%)
Jan 08, 2019 234.29 236.11 231.18 233.92 0 +1.77(+0.76%)
Jan 07, 2019 230.89 234.71 229.57 232.15 0 +0.92(+0.40%)
Jan 04, 2019 225.87 232.41 224.31 231.23 0 +10.44(+4.73%)
Jan 03, 2019 226.88 227.26 220.25 220.79 0 -8.83(-3.84%)
Jan 02, 2019 225.44 231.09 224.40 229.62 0 -0.38(-0.17%)
Dec 31, 2018 229.64 231.84 227.61 230.00 0 +1.81(+0.79%)
Dec 28, 2018 230.67 232.47 226.31 228.19 0 -0.90(-0.39%)
Dec 27, 2018 224.48 229.14 219.42 229.09 0 +1.84(+0.81%)
Dec 26, 2018 216.71 227.47 214.06 227.25 0 +12.64(+5.89%)
Dec 24, 2018 221.28 222.47 214.25 214.60 0 -7.96(-3.57%)
Dec 21, 2018 228.82 232.20 221.38 222.56 0 -5.97(-2.61%)
Dec 20, 2018 231.29 233.98 223.87 228.53 0 -3.95(-1.70%)
Dec 19, 2018 234.81 240.47 228.84 232.48 0 -2.97(-1.26%)
Dec 18, 2018 235.47 237.57 232.91 235.45 0 +1.68(+0.72%)
Dec 17, 2018 239.61 240.78 231.54 233.77 0 -6.66(-2.77%)
Dec 14, 2018 243.70 246.16 239.50 240.44 0 -6.25(-2.53%)
Dec 13, 2018 247.31 249.50 244.94 246.69 0 +0.50(+0.21%)
Dec 12, 2018 249.52 250.63 245.64 246.18 0 +1.62(+0.66%)
Dec 11, 2018 247.52 249.72 242.39 244.56 0 +1.39(+0.57%)
Dec 10, 2018 238.23 244.22 236.17 243.17 0 +4.91(+2.06%)
Dec 07, 2018 246.26 248.04 237.38 238.26 0 -9.51(-3.84%)
Dec 06, 2018 240.36 247.95 238.50 247.78 0 +2.62(+1.07%)
Dec 04, 2018 252.63 254.08 244.52 245.15 0 -8.63(-3.40%)
Dec 03, 2018 254.50 256.05 250.80 253.78 0 +3.37(+1.34%)
Nov 30, 2018 248.35 250.84 245.90 250.42 0 +3.04(+1.23%)
Nov 29, 2018 247.95 249.87 245.38 247.38 0 -2.41(-0.96%)
Nov 28, 2018 243.66 250.25 243.04 249.79 0 +7.31(+3.02%)
Nov 27, 2018 239.79 243.17 238.11 242.48 0 +2.00(+0.83%)
Nov 26, 2018 237.90 241.13 237.01 240.48 0 +6.10(+2.60%)
Nov 23, 2018 233.30 236.50 232.70 234.38 0 -1.01(-0.43%)
Nov 21, 2018 235.39 235.39 235.39 235.39 0 +2.22(+0.95%)
Nov 20, 2018 233.77 236.50 229.55 233.17 0 -5.95(-2.49%)
Nov 19, 2018 245.11 246.21 237.12 239.13 0 -6.08(-2.48%)
Nov 16, 2018 242.66 246.81 241.81 245.21 0 +1.38(+0.57%)
Nov 15, 2018 239.74 245.02 236.72 243.83 0 +5.54(+2.32%)
Nov 14, 2018 243.80 244.50 237.06 238.29 0 -3.27(-1.35%)
Nov 13, 2018 242.57 245.60 240.54 241.56 0 +0.15(+0.06%)
Nov 12, 2018 247.24 248.09 240.23 241.41 0 -6.61(-2.66%)
Nov 09, 2018 250.93 252.18 246.10 248.01 0 -4.60(-1.82%)
Nov 08, 2018 251.84 253.82 250.45 252.61 0 -0.07(-0.03%)
Nov 07, 2018 247.57 253.22 246.98 252.69 0 +8.24(+3.37%)
Nov 06, 2018 243.52 246.72 241.38 244.45 0 +0.71(+0.29%)
Nov 05, 2018 240.98 244.68 239.58 243.74 0 +3.50(+1.46%)
Nov 02, 2018 242.24 243.79 237.84 240.24 0 -1.22(-0.51%)
Nov 01, 2018 241.49 243.57 238.87 241.46 0 +0.55(+0.23%)
Oct 31, 2018 239.81 244.53 238.04 240.91 0 +4.30(+1.82%)
Oct 30, 2018 234.95 238.86 229.43 236.62 0 +2.50(+1.07%)
Oct 29, 2018 241.35 243.36 229.50 234.11 0 -5.52(-2.31%)
Oct 26, 2018 238.26 243.40 235.35 239.63 0 +7.68(+3.31%)
Oct 24, 2018 243.06 243.60 230.90 231.95 0 -11.00(-4.53%)
Oct 23, 2018 241.60 244.96 237.15 242.95 0 -2.67(-1.09%)
Oct 22, 2018 244.58 247.58 242.38 245.63 0 +2.56(+1.05%)
Oct 19, 2018 244.79 248.16 242.03 243.07 0 -1.07(-0.44%)
Oct 18, 2018 247.97 248.91 242.76 244.15 0 -4.83(-1.94%)
Oct 17, 2018 250.50 251.45 246.40 248.98 0 -1.82(-0.73%)
Oct 16, 2018 247.20 251.54 245.80 250.80 0 +7.22(+2.96%)
Oct 15, 2018 245.71 247.54 242.37 243.58 0 -3.39(-1.37%)
Oct 12, 2018 245.94 249.72 241.91 246.97 0 +6.63(+2.76%)
Oct 11, 2018 242.10 247.41 237.52 240.34 0 -2.71(-1.11%)
Oct 10, 2018 252.96 253.44 242.35 243.05 0 -11.57(-4.54%)
Oct 09, 2018 253.94 257.26 252.49 254.62 0 +1.11(+0.44%)
Oct 08, 2018 254.80 256.30 250.56 253.51 0 -2.28(-0.89%)
Oct 05, 2018 257.98 259.34 252.97 255.79 0 -2.20(-0.85%)
Oct 04, 2018 261.24 261.79 255.64 257.99 0 -4.58(-1.74%)
Oct 03, 2018 263.06 265.10 261.92 262.56 0 +0.19(+0.07%)
Oct 02, 2018 261.91 264.07 260.42 262.37 0 +0.65(+0.25%)
Oct 01, 2018 260.96 262.98 259.99 261.72 0 +1.22(+0.47%)
Sep 28, 2018 258.80 261.40 257.64 260.50 0 +1.36(+0.53%)
Sep 27, 2018 259.59 260.59 258.41 259.14 0 +0.57(+0.22%)
Sep 26, 2018 259.78 261.31 257.86 258.56 0 -0.24(-0.09%)
Sep 25, 2018 259.67 260.69 257.60 258.80 0 -0.73(-0.28%)
Sep 24, 2018 257.14 260.39 255.60 259.53 0 +0.43(+0.17%)
Sep 21, 2018 258.71 261.43 257.16 259.10 0 +0.80(+0.31%)
Sep 20, 2018 255.88 258.85 254.91 258.30 0 +3.87(+1.52%)
Sep 19, 2018 256.20 257.25 253.03 254.43 0 -2.09(-0.81%)
Sep 18, 2018 254.34 257.77 253.50 256.51 0 +2.38(+0.94%)
Sep 17, 2018 256.33 257.27 253.52 254.13 0 -2.09(-0.82%)
Sep 14, 2018 256.23 257.25 254.37 256.22 0 +1.13(+0.44%)
Sep 13, 2018 253.76 256.62 253.14 255.09 0 +2.63(+1.04%)
Sep 12, 2018 251.68 253.01 249.65 252.46 0 +0.59(+0.23%)
Sep 11, 2018 249.52 253.34 248.16 251.88 0 +1.50(+0.60%)
Sep 10, 2018 250.23 251.68 248.72 250.38 0 +1.48(+0.60%)
Sep 07, 2018 249.23 250.94 247.26 248.89 0 -1.59(-0.63%)
Sep 06, 2018 250.46 252.12 248.49 250.48 0 +0.13(+0.05%)
Sep 05, 2018 253.76 254.85 248.94 250.35 0 -4.65(-1.82%)
Sep 04, 2018 254.40 256.06 252.34 254.99 0 -1.44(-0.56%)
Aug 31, 2018 256.43 256.43 256.43 256.43 0 +1.17(+0.46%)
Aug 30, 2018 255.39 257.20 254.08 255.27 0 -1.05(-0.41%)
Aug 29, 2018 253.76 256.64 253.08 256.31 0 +3.17(+1.25%)
Aug 28, 2018 252.71 254.04 251.81 253.14 0 +1.16(+0.46%)
Aug 27, 2018 251.21 252.56 249.69 251.98 0 +2.68(+1.07%)
Aug 24, 2018 247.94 249.86 247.32 249.30 0 +1.88(+0.76%)
Aug 23, 2018 246.64 248.66 245.96 247.42 0 +0.51(+0.20%)
Aug 22, 2018 245.51 247.79 244.84 246.91 0 +1.12(+0.46%)
Aug 21, 2018 246.83 248.50 244.79 245.79 0 -0.77(-0.31%)
Aug 20, 2018 247.48 248.53 245.29 246.57 0 -0.92(-0.37%)
Aug 17, 2018 246.12 248.38 244.55 247.49 0 +0.76(+0.31%)
Aug 16, 2018 248.28 249.90 245.82 246.73 0 +0.99(+0.40%)
Aug 15, 2018 246.62 248.35 243.09 245.74 0 -2.99(-1.20%)
Aug 14, 2018 247.70 249.83 245.96 248.73 0 +1.80(+0.73%)
Aug 13, 2018 249.10 250.18 246.60 246.93 0 -1.81(-0.73%)
Aug 10, 2018 248.90 250.17 247.21 248.74 0 -2.08(-0.83%)
Aug 09, 2018 250.90 252.34 250.26 250.82 0 -0.00(-0.00%)
Aug 08, 2018 250.29 251.56 249.02 250.83 0 +1.06(+0.43%)
Aug 07, 2018 248.88 250.42 248.21 249.76 0 +1.86(+0.75%)
Aug 06, 2018 247.17 248.63 245.75 247.90 0 -0.08(-0.03%)
Aug 03, 2018 246.65 248.25 244.87 247.99 0 +1.45(+0.59%)
Aug 02, 2018 241.93 247.38 240.76 246.54 0 +2.66(+1.09%)
Aug 01, 2018 243.23 244.89 241.61 243.88 0 +0.44(+0.18%)
Jul 31, 2018 244.22 245.41 241.69 243.44 0 +1.37(+0.56%)
Jul 30, 2018 244.75 245.79 240.18 242.08 0 -3.69(-1.50%)
Jul 27, 2018 250.50 251.25 243.35 245.77 0 -6.56(-2.60%)
Jul 26, 2018 254.01 255.49 251.59 252.33 0 -1.31(-0.52%)
Jul 25, 2018 249.02 254.14 247.59 253.64 0 +5.01(+2.02%)
Jul 24, 2018 249.80 251.70 247.67 248.63 0 -0.38(-0.15%)
Jul 23, 2018 246.69 249.70 245.54 249.02 0 +2.27(+0.92%)
Jul 20, 2018 249.44 249.98 245.84 246.75 0 +1.50(+0.61%)
Jul 19, 2018 245.75 247.16 243.41 245.25 0 +0.05(+0.02%)
Jul 18, 2018 246.20 246.71 244.08 245.20 0 -1.12(-0.46%)
Jul 17, 2018 244.11 247.59 243.43 246.32 0 +0.79(+0.32%)
Jul 16, 2018 245.94 247.37 244.33 245.53 0 -0.33(-0.13%)
Jul 13, 2018 246.05 248.00 243.02 245.86 0 +0.16(+0.06%)
Jul 12, 2018 243.03 246.28 242.57 245.70 0 +5.15(+2.14%)
Jul 11, 2018 239.67 241.95 239.07 240.55 0 -1.09(-0.45%)
Jul 10, 2018 241.36 242.57 240.73 241.65 0 +0.82(+0.34%)
Jul 09, 2018 240.14 241.55 238.68 240.83 0 +1.96(+0.82%)
Jul 06, 2018 236.53 239.54 235.83 238.86 0 +2.59(+1.10%)
Jul 05, 2018 235.28 236.81 233.74 236.27 0 +1.60(+0.68%)
Jul 03, 2018 234.67 234.67 234.67 234.67 0 -1.97(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.