$8.82 -0.50 (%) IGI Laboratories Inc - AMEX

Oct. 1, 2014 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IG historical data

Date Open High Low Close Volume
9/30/20149.559.899.219.321,373,551
9/29/20149.199.468.809.431,030,749
9/26/20148.979.408.649.231,990,397
9/25/20147.559.027.528.804,615,030
9/24/20147.387.507.237.45380,073
9/23/20147.327.537.307.381,313,457
9/22/20147.557.607.357.39675,586
9/19/20147.717.727.507.55519,380
9/18/20147.697.757.607.69519,953
9/17/20147.827.877.607.69507,696
9/16/20147.397.887.257.821,154,346
9/15/20147.467.497.117.30662,362
9/12/20147.307.497.267.42575,541
9/11/20147.307.367.257.29493,848
9/10/20147.257.437.207.34441,421
9/9/20147.337.347.077.30643,006
9/8/20146.937.446.937.361,274,408
9/5/20146.686.916.556.86601,880
9/4/20146.906.906.716.73260,807
9/3/20146.797.006.756.87429,523
9/2/20146.786.926.676.814,667,274
8/29/20146.807.136.656.891,331,418
8/28/20146.366.916.326.792,079,004
8/27/20146.206.686.146.427,425,389
8/26/20146.276.416.036.22908,755
8/25/20146.056.365.966.34631,822
8/22/20145.716.135.716.00354,097
8/21/20145.966.005.705.73471,884
8/20/20145.926.045.915.96121,236
8/19/20146.026.075.895.94190,154
8/18/20146.226.226.046.05225,818
8/15/20146.326.326.016.12202,559
8/14/20145.976.335.946.24408,072
8/13/20145.786.055.765.99265,094
8/12/20146.066.065.765.78315,653
8/11/20146.386.476.066.10598,762
8/8/20146.316.506.126.26732,863
8/7/20146.006.535.856.381,578,485
8/6/20145.886.005.775.98919,096
8/5/20145.915.975.745.90318,062
8/4/20145.826.055.625.97904,362
8/1/20145.436.145.305.832,187,231
7/31/20145.305.405.245.27705,051
7/30/20145.165.375.145.37381,894
7/29/20145.085.185.035.14302,981
7/28/20145.455.454.945.10689,314
7/25/20145.325.505.105.30646,870
7/24/20145.405.565.315.56394,572
7/23/20145.485.505.325.42192,073
7/22/20145.375.505.355.45190,205
7/21/20145.575.575.295.38275,111
7/18/20145.295.645.225.61340,172
7/17/20145.385.535.265.27191,126
7/16/20145.585.655.415.42150,441
7/15/20145.795.805.425.58300,930
7/14/20145.595.865.465.81436,299
7/11/20145.245.615.235.50438,151
7/10/20145.285.315.155.26160,284
7/9/20145.355.375.255.31331,553
7/8/20145.515.535.325.37269,659
7/7/20145.565.725.365.52321,788
7/3/20145.705.885.565.56308,538
7/2/20145.715.905.555.73321,726
7/1/20145.305.905.285.731,034,737
6/30/20145.075.355.065.311,284,998
6/27/20145.175.285.005.004,245,103
6/26/20145.545.585.265.31407,384
6/25/20145.735.805.305.54344,659
6/24/20146.056.075.675.76464,243
6/23/20145.866.005.806.00288,472
6/20/20145.806.005.805.86311,231
6/19/20146.006.025.745.83337,918
6/18/20145.856.075.836.00451,878
6/17/20145.855.865.515.86209,576
6/16/20145.755.855.675.80454,648
6/13/20145.645.805.615.67151,211
6/12/20145.525.755.505.62108,704
6/11/20145.505.615.495.54107,858
6/10/20145.595.735.455.52138,946
6/9/20145.505.575.425.46274,598
6/6/20145.475.505.265.48270,975
6/5/20145.705.705.415.60160,179
6/4/20145.775.855.675.69195,828
6/3/20145.665.885.585.75375,639
6/2/20145.295.785.255.66326,487
5/30/20145.255.295.155.27165,210
5/29/20144.975.274.905.21287,858
5/28/20144.935.004.814.9366,803
5/27/20144.964.964.804.9190,436
5/23/20144.745.004.684.94228,471
5/22/20144.504.734.454.73224,673
5/21/20144.614.634.454.46115,925
5/20/20144.544.644.464.5968,043
5/19/20144.634.704.464.55195,190
5/16/20144.664.714.624.6699,052
5/15/20144.674.774.654.7079,525
5/14/20144.514.694.514.6389,980
5/13/20144.544.684.254.55425,839
5/12/20144.754.764.544.60193,266
5/9/20144.804.844.714.75133,906
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center