$6.50 -0.07 (%) IGI Laboratories Inc - AMEX

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IG historical data

Date Open High Low Close Volume
5/29/20156.436.556.286.501,008,083
5/28/20156.196.646.146.57949,073
5/27/20155.656.115.566.08873,939
5/26/20155.855.855.665.71446,132
5/22/20155.715.905.665.86416,228
5/21/20155.715.885.675.74580,947
5/20/20155.675.775.605.73787,101
5/19/20155.605.785.515.70700,529
5/18/20155.635.835.445.55784,364
5/15/20155.215.695.165.661,542,279
5/14/20155.175.285.065.23976,006
5/13/20155.085.215.025.16606,310
5/12/20155.275.275.065.10528,389
5/11/20155.075.314.955.27771,883
5/8/20155.295.305.015.03801,505
5/7/20155.195.305.065.26847,553
5/6/20155.285.315.085.271,054,403
5/5/20155.215.245.015.091,535,837
5/4/20155.255.345.175.251,434,052
5/1/20155.025.244.755.221,706,687
4/30/20155.105.254.905.082,243,836
4/29/20157.955.754.985.2012,205,459
4/28/20158.178.397.857.951,672,503
4/27/20159.019.138.188.26590,981
4/24/20159.209.408.928.94376,588
4/23/20159.109.259.039.20535,933
4/22/20158.719.098.699.07690,706
4/21/20158.939.018.688.72432,802
4/20/20159.009.188.908.94331,431
4/17/20159.109.198.949.01446,486
4/16/20159.149.289.049.19950,617
4/15/20158.499.178.389.151,161,933
4/14/20158.288.498.198.45404,041
4/13/20158.258.338.098.30424,935
4/10/20158.238.288.058.23320,006
4/9/20158.328.327.988.06559,168
4/8/20158.248.488.008.28729,195
4/7/20158.348.527.897.93746,816
4/6/20158.238.598.228.39476,760
4/2/20158.298.408.158.33510,027
4/1/20158.108.287.908.22811,221
3/31/20158.338.498.098.16713,291
3/30/20158.808.848.318.45587,379
3/27/20158.328.808.328.771,232,499
3/26/20158.919.098.298.32915,290
3/25/20158.799.038.698.861,094,609
3/24/20159.299.438.788.85941,865
3/23/20159.259.488.869.261,052,167
3/20/20158.779.498.749.321,804,580
3/19/20158.168.728.058.671,473,574
3/18/20158.258.408.028.26782,098
3/17/20158.128.197.758.191,511,432
3/16/20158.268.448.118.24818,865
3/13/20158.228.257.848.171,072,786
3/12/20158.168.408.118.301,000,462
3/11/20158.388.468.098.19980,417
3/10/20158.558.758.318.401,334,387
3/9/20159.039.168.278.752,848,823
3/6/20159.419.718.699.012,200,604
3/5/201510.7410.749.319.437,179,510
3/4/201510.2510.749.8510.691,472,476
3/3/201511.3811.4910.0110.222,675,191
3/2/201511.7012.0511.3111.451,195,715
2/27/201511.2011.7411.1511.521,879,309
2/26/201511.2111.4311.0211.20793,742
2/25/201511.0711.0710.8911.02314,478
2/24/201511.2411.3010.9311.01862,807
2/23/201510.8511.3510.8211.19638,305
2/20/201510.9210.9910.7610.81285,892
2/19/201511.1411.2010.6910.88462,154
2/18/201510.7411.2010.6911.03862,853
2/17/201510.5510.7710.5110.721,075,790
2/13/201510.7610.7910.4010.57856,004
2/12/201510.7810.9010.6110.69268,489
2/11/201510.9011.0010.5510.67545,580
2/10/201510.6010.9010.4410.86400,512
2/9/201510.5010.8010.4610.56386,279
2/6/201510.9511.0010.4610.47542,504
2/5/201510.5610.9910.4010.831,383,621
2/4/201510.2010.5610.0110.38432,313
2/3/201510.1210.259.9610.22481,065
2/2/20159.9610.229.8210.09436,035
1/30/201510.4110.639.949.96988,906
1/29/20159.9010.489.7910.42863,803
1/28/20159.559.959.419.87650,140
1/27/20159.369.609.229.54371,838
1/26/20159.039.558.909.55607,848
1/23/20159.149.208.959.02304,297
1/22/20158.959.158.759.15478,215
1/21/20159.009.058.458.89927,084
1/20/20159.049.128.778.99796,599
1/16/20159.029.178.909.04502,486
1/15/20159.469.508.869.06872,157
1/14/20159.9610.109.309.50843,174
1/13/201510.1010.319.9210.12879,580
1/12/20159.3510.159.2110.01935,265
1/9/20159.499.569.119.29467,149
1/8/20159.349.569.109.49783,873
1/7/20159.249.389.059.14534,086
1/6/20159.259.338.879.12702,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center