Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	INFA	31.02	31.64	29.93	30.85	-0.12	3,144,114	15,640	31.00	33.86
2024-04-30	Z	INFA	31.53	32.01	30.96	30.97	-0.815	1,964,130	13,205	30.95	33.42
2024-04-29	Z	INFA	32.30	32.51	31.72	31.79	-0.09	1,205,732	8,803	31.20	35.19
2024-04-26	Z	INFA	32.00	32.54	31.73	31.90	0.06	1,065,950	8,353	31.75	35.19
2024-04-25	Z	INFA	31.15	31.86	31.09	31.84	-0.08	1,989,439	12,974	27.55	35.19
2024-04-24	Z	INFA	31.82	32.08	31.12	31.93	0.55	1,962,688	14,291	30.00	35.19
2024-04-23	Z	INFA	31.76	32.24	30.835	31.39	-0.10	2,942,872	17,521	31.50	34.35
2024-04-22	Z	INFA	33.26	33.6815	30.07	31.49	-3.71	10,153,257	36,507	30.60	33.78
2024-04-19	Z	INFA	35.09	35.92	34.66	35.19	0.11	2,127,801	11,493	31.10	36.55
2024-04-18	Z	INFA	34.66	35.58	34.55	35.08	0.41	1,513,499	11,544	31.56	35.82
2024-04-17	Z	INFA	35.32	35.68	34.09	34.68	-0.34	1,817,132	11,189	33.00	41.24
2024-04-16	Z	INFA	35.84	36.49	34.85	35.02	-0.99	4,247,602	23,542	34.00	35.92
2024-04-15	Z	INFA	37.50	38.00	34.475	36.03	-2.45	9,440,498	40,500	35.50	41.35
2024-04-12	Z	INFA	38.47	39.80	37.75	38.48	-0.28	8,995,310	28,521	39.00	42.00
2024-04-11	Z	INFA	38.00	38.82	37.10	38.81	1.11	8,953,541	30,828	38.00	40.00
2024-04-10	Z	INFA	37.04	37.79	36.32	37.70	-0.445	5,437,541	22,029	34.30	42.98
2024-04-09	Z	INFA	38.18	38.58	37.9201	38.15	-0.10	2,891,000	13,598	24.92	38.90
2024-04-08	Z	INFA	36.66	38.31	36.66	38.25	1.64	2,599,637	12,903	37.81	38.72
2024-04-05	Z	INFA	35.41	36.8725	35.41	36.66	1.01	1,740,846	11,075	24.92	41.46
2024-04-04	Z	INFA	35.80	36.60	35.61	35.67	0.30	1,225,593	9,318	31.99	35.70
2024-04-03	Z	INFA	35.26	35.90	35.03	35.37	0.51	1,668,120	9,769	24.92	36.82
2024-04-02	Z	INFA	34.76	34.99	33.76	34.86	-0.36	1,265,761	12,138	34.91	35.20
2024-04-01	Z	INFA	34.95	35.27	34.55	35.20	0.20	900,383	7,699	34.72	35.49
2024-03-29	Z	INFA	35.54	35.625	34.80	35.00	-0.57	0	0	34.70	35.27
2024-03-28	Z	INFA	35.54	35.625	34.80	35.00	-0.57	1,387,713	9,243	34.70	35.27
2024-03-27	Z	INFA	36.27	36.3899	34.73	35.51	-0.45	1,421,919	12,126	32.40	36.22
2024-03-26	Z	INFA	36.51	36.6099	35.94	35.96	-0.26	978,660	6,676	35.21	37.25
2024-03-25	Z	INFA	36.40	36.47	35.8715	36.22	-0.381	971,535	5,444	35.81	36.70
2024-03-22	Z	INFA	35.95	36.81	35.82	36.65	0.49	1,118,534	7,458	29.92	40.16
2024-03-21	Z	INFA	35.92	36.57	35.65	36.13	0.60	1,125,373	8,283	31.68	39.76
2024-03-20	Z	INFA	35.00	35.7068	34.64	35.52	0.81	999,404	6,497	34.00	35.76
2024-03-19	Z	INFA	34.57	34.895	34.024	34.72	-0.15	1,225,339	6,406	30.00	38.52
2024-03-18	Z	INFA	34.49	35.13	34.29	34.85	0.605	1,526,300	8,245	22.00	35.07
2024-03-15	Z	INFA	33.67	34.34	33.33	34.25	0.36	1,925,908	8,728	27.44	35.99
2024-03-14	Z	INFA	34.10	34.32	33.56	33.90	-0.14	1,178,389	6,372	30.87	34.50
2024-03-13	Z	INFA	33.08	34.15	33.07	34.04	1.005	992,282	7,265	31.15	35.00
2024-03-12	Z	INFA	31.99	33.08	31.78	33.06	1.15	573,784	5,785	30.23	37.98
2024-03-11	Z	INFA	31.67	31.96	31.37	31.91	0.08	405,071	4,064	32.00	36.26
2024-03-08	Z	INFA	31.94	32.49	31.47	31.83	-0.28	873,992	6,434	28.16	35.73
2024-03-07	Z	INFA	32.00	32.425	31.66	32.11	0.24	1,022,881	5,416	27.00	35.74
2024-03-06	Z	INFA	32.03	32.148	31.51	31.88	0.18	865,171	6,463	28.39	35.34
2024-03-05	Z	INFA	31.64	31.7475	31.05	31.70	-0.34	1,084,484	7,351	27.59	38.13
2024-03-04	Z	INFA	32.315	32.44	31.85	32.05	-0.41	1,270,021	7,407	31.65	33.05
2024-03-01	Z	INFA	32.41	32.735	31.82	32.49	-0.09	950,575	6,892	28.80	35.76
2024-02-29	Z	INFA	32.49	32.80	32.26	32.58	0.23	1,232,968	6,302	30.00	40.00
2024-02-28	Z	INFA	32.56	32.63	32.10	32.31	-0.48	682,803	6,322	30.09	36.60
2024-02-27	Z	INFA	32.49	33.25	32.18	32.80	0.54	1,346,246	8,661	29.16	36.90
2024-02-26	Z	INFA	32.53	32.86	32.23	32.27	-0.08	804,017	7,152	30.17	36.00
2024-02-23	Z	INFA	32.73	32.95	31.93	32.34	-0.275	1,150,314	8,101	31.97	32.61
2024-02-22	Z	INFA	32.64	33.28	32.29	32.60	0.73	1,524,135	9,446	29.27	36.10
2024-02-21	Z	INFA	31.38	32.02	31.00	31.86	-0.30	1,027,815	7,522	18.90	37.30
2024-02-20	Z	INFA	32.52	32.88	31.41	32.16	-1.93	2,758,439	13,557	31.31	32.50
2024-02-19	Z	INFA	34.82	34.91	33.75	34.09	0.12	0	0	32.42	34.80
2024-02-16	Z	INFA	34.82	34.91	33.75	34.09	0.12	1,937,746	12,876	32.42	34.80
2024-02-15	Z	INFA	35.57	36.00	33.10	33.97	3.86	4,699,811	21,774	34.41	34.69
2024-02-14	Z	INFA	29.96	30.48	29.73	30.13	0.6208	2,270,645	12,239	33.46	37.00
2024-02-13	Z	INFA	30.34	30.49	29.03	29.51	-1.77	1,721,962	9,499	25.61	29.51
2024-02-12	Z	INFA	31.14	31.90	30.75	31.29	0.17	4,963,605	9,532	27.44	34.32
2024-02-09	Z	INFA	31.12	31.66	30.00	31.12	-0.005	2,848,559	8,870	30.50	33.06
2024-02-08	Z	INFA	30.34	31.15	30.22	31.12	0.92	549,306	5,700	31.12	34.71
2024-02-07	Z	INFA	30.26	30.61	29.88	30.20	0.17	575,953	4,726	26.91	35.60
2024-02-06	Z	INFA	30.30	30.66	29.711	30.03	-0.21	457,748	4,350	25.61	33.89
2024-02-05	Z	INFA	31.02	31.24	30.20	30.25	-0.74	1,206,797	5,403	26.60	32.63