$25.44 +0.19 (%) PSh Shr Invt Gr Shs -

Jul. 28, 2016 | 11:14 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGS historical data

Date Open High Low Close Volume
7/28/201625.7025.7025.4425.44342
7/27/201625.6925.6925.2525.252,702
7/26/201625.7325.7325.7325.73172
7/25/201625.7325.7325.7325.73300
7/22/201625.5125.5125.5125.510
7/21/201625.5725.6025.5125.51400
7/20/201625.7825.7825.4925.49730
7/19/201625.7625.7625.5525.631,338
7/18/201625.7825.7825.7825.78560
7/15/201625.7525.7525.7425.747,899
7/14/201625.4225.4225.4225.42210
7/13/201625.6725.6725.3725.372,085
7/12/201626.2426.2425.8625.903,306
7/11/201625.8425.8425.8425.840
7/8/201625.8526.7525.6925.845,351
7/7/201626.0026.0425.8525.851,333
7/6/201626.3626.3626.1626.16300
7/5/201625.8525.8525.8525.85115
7/1/201625.8525.8525.8525.850
6/30/201625.8525.8525.8525.850
6/29/201625.8525.8525.8525.850
6/28/201626.1026.1025.8525.85700
6/27/201626.1126.1125.8925.891,670
6/24/201626.1126.1126.1126.111,184
6/23/201626.2726.2726.2526.25800
6/22/201626.2026.2026.2026.200
6/21/201626.2026.2026.2026.200
6/20/201626.2026.2026.2026.20100
6/17/201626.1326.1326.1326.13224
6/16/201626.1526.1526.1526.15287
6/15/201626.3526.3526.3526.350
6/14/201626.3526.3526.1226.353,969
6/13/201626.3127.3526.2726.27687
6/10/201626.2426.2426.0626.06482
6/9/201626.3626.3626.3626.360
6/8/201626.4026.4026.1926.36827
6/7/201626.4126.4126.4126.410
6/6/201626.4126.4126.4126.41520
6/3/201626.4926.4926.2726.271,214
6/2/201626.4126.5826.4126.58902
6/1/201626.6426.6426.6426.64195
5/31/201627.2427.2426.5626.706,018
5/27/201626.5826.5826.5426.54200
5/26/201626.6326.6326.6326.630
5/25/201626.6326.6326.6326.63138
5/24/201626.7726.7726.7726.770
5/23/201626.7726.7726.7726.770
5/20/201626.7726.7726.7726.770
5/19/201626.7726.7726.7726.770
5/18/201626.7726.7726.7726.77400
5/17/201626.6326.6326.6326.630
5/16/201626.6326.6326.6326.630
5/13/201626.6326.6326.6326.630
5/12/201626.6326.6326.6326.63106
5/11/201626.4726.4726.4726.470
5/10/201626.4726.4726.4726.47500
5/9/201626.3126.3126.3126.311,448
5/6/201626.4726.4726.4726.47175
5/5/201626.4726.5326.4726.492,025
5/4/201626.5926.5926.5926.590
5/3/201626.5926.5926.5926.590
5/2/201626.5826.5926.5826.592,476
4/29/201626.5126.5126.5126.510
4/28/201626.5026.5126.5026.51457
4/27/201626.6026.6026.6026.600
4/26/201626.6026.6026.6026.600
4/25/201626.6026.6026.6026.600
4/22/201626.6026.6026.6026.600
4/21/201626.7926.7926.6026.601,318
4/20/201626.5326.5326.5326.53200
4/19/201626.6026.6026.5926.59262
4/18/201626.9026.9026.9026.900
4/15/201626.9026.9026.9026.900
4/14/201626.9026.9026.9026.900
4/13/201626.9926.9926.9026.90600
4/12/201626.9626.9626.9626.96100
4/11/201626.5027.2826.5026.833,500
4/8/201626.8626.8626.8626.860
4/7/201626.8626.8626.8626.860
4/6/201626.8626.8626.8626.860
4/5/201626.9526.9526.8626.86675
4/4/201626.8626.8626.4926.504,219
4/1/201627.5827.5827.5827.580
3/31/201627.5827.5827.5827.580
3/30/201627.5827.5827.5827.580
3/29/201627.5827.5827.5827.580
3/28/201627.5827.5827.5827.58100
3/24/201626.6626.6626.6626.660
3/23/201627.5027.5026.6626.665,800
3/22/201627.2927.2927.2927.290
3/21/201627.2927.2927.2927.29481
3/18/201627.2927.2927.2927.290
3/17/201627.2927.2927.2927.290
3/16/201627.2927.2927.2927.29400
3/15/201627.6727.6727.6727.670
3/14/201627.7127.7127.6727.67206
3/11/201627.8027.8027.6927.69200
3/10/201627.8827.8827.8827.880
3/9/201627.8827.8827.8827.88118
3/8/201627.9327.9327.9327.930
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center