$26.59 0.00 (%) PSh Shr Invt Gr Shs -

May. 2, 2016 | 04:00 PM

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
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
3/7/201627.9327.9327.9327.930
3/4/201627.9127.9327.9127.93375
3/3/201627.9427.9427.9427.940
3/2/201627.9427.9427.9427.940
3/1/201627.9427.9427.9427.940
2/29/201627.9427.9427.9427.94145
2/26/201627.9827.9827.9827.980
2/25/201627.9827.9827.9827.98100
2/24/201628.1628.1628.1628.16248
2/23/201628.1028.1028.1028.100
2/22/201628.1028.1028.1028.100
2/19/201628.1028.1028.1028.100
2/18/201628.1028.1028.1028.100
2/17/201628.1028.1028.1028.100
2/16/201628.1028.1028.1028.100
2/12/201628.1028.1028.1028.100
2/11/201628.1228.1228.1028.10550
2/10/201628.2028.3928.2028.39750
2/9/201628.1628.1628.1628.160
2/8/201628.1628.1628.1628.16181
2/5/201628.2028.2028.2028.20128
2/4/201628.3228.3228.2828.28600
2/3/201628.2228.2228.2228.22416
2/2/201628.3028.3128.2828.291,000
2/1/201628.3828.3828.3828.380
1/29/201628.3828.3828.3828.380
1/28/201628.3828.3828.3828.38100
1/27/201628.3828.3828.3828.38316
1/26/201628.5128.5128.5128.51520
1/25/201628.3628.3628.3628.360
1/22/201628.3628.3628.3628.36100
1/21/201628.3728.3728.3728.370
1/20/201628.3728.3728.3728.37300
1/19/201627.8128.1427.8128.11900
1/15/201628.7628.7628.7628.760
1/14/201628.7628.7628.7628.76330
1/13/201628.0928.1028.0528.101,478
1/12/201628.1328.2028.1128.201,065
1/11/201628.2628.2628.2628.26175
1/8/201628.1028.1628.0928.161,243
1/7/201628.1728.1728.1728.17350
1/6/201628.3428.3428.3428.340
1/5/201628.3428.3428.3428.340
1/4/201628.3428.3428.3428.34470
12/31/201528.2928.2928.2928.290
12/30/201528.2928.2928.2928.290
12/29/201528.2928.2928.2928.29532
12/28/201528.2528.2528.2528.25175
12/24/201528.2728.2728.2728.270
12/23/201528.1028.3228.1028.272,600
12/22/201528.2928.3728.2828.312,309
12/21/201528.3128.3128.3128.31135
12/18/201528.5128.5128.3428.341,750
12/17/201528.3228.3228.3228.32430
12/16/201528.2228.2228.2228.220
12/15/201528.2228.2228.2228.220
12/14/201528.2228.2228.2228.220
12/11/201528.6928.6928.2128.221,066
12/10/201528.2028.2028.2028.20500
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center