$8.80 +0.08 (%) IGI Laboratories Inc - AMEX

Jul. 31, 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
7/31/20158.618.878.528.80336,145
7/30/20158.748.878.518.72345,264
7/29/20158.558.788.328.74676,329
7/28/20157.928.637.858.45622,751
7/27/20158.008.638.008.47946,143
7/24/20157.608.507.538.073,801,528
7/23/20156.997.006.706.78448,591
7/22/20156.866.936.696.89351,731
7/21/20156.596.846.566.81240,507
7/20/20156.616.806.526.55200,284
7/17/20156.746.846.666.68310,550
7/16/20156.626.956.626.71289,451
7/15/20157.287.286.606.61407,483
7/14/20157.197.327.037.19361,347
7/13/20156.797.166.647.15483,410
7/10/20156.756.776.536.69689,778
7/9/20156.506.556.406.48874,369
7/8/20156.386.506.136.32431,536
7/7/20156.396.506.316.46524,457
7/6/20156.236.506.196.38521,682
7/2/20156.476.506.306.33227,072
7/1/20156.436.646.276.39270,378
6/30/20155.956.495.916.30957,383
6/29/20156.136.205.825.90733,352
6/26/20156.396.396.146.201,122,183
6/25/20156.186.396.086.37673,227
6/24/20156.396.466.196.20283,675
6/23/20156.576.596.106.42596,467
6/22/20156.526.686.506.58291,850
6/19/20156.716.776.536.53533,120
6/18/20156.736.846.676.70491,609
6/17/20156.676.776.566.74403,162
6/16/20156.546.796.486.74302,715
6/15/20156.476.606.316.57353,412
6/12/20156.466.606.466.56330,970
6/11/20156.526.626.446.52325,459
6/10/20156.366.626.366.50440,683
6/9/20156.496.566.256.36600,756
6/8/20156.616.726.456.51431,144
6/5/20156.516.756.406.66560,377
6/4/20156.406.626.356.56423,025
6/3/20156.346.466.256.45447,113
6/2/20156.346.506.006.36626,001
6/1/20156.356.606.356.48496,394
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!