IGI Laboratories Inc $5.27

down -0.10


31/7/2014 04:02 PM  |  AMEX : IG  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IG historical data

Date Open High Low Close Volume
7/31/20145.305.405.245.27692,091
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
5/8/20144.744.794.634.77138,602
5/7/20144.734.874.614.75333,893
5/6/20144.934.954.654.68310,410
5/5/20144.955.024.884.94223,793
5/2/20144.714.964.714.96315,455
5/1/20144.985.024.654.73460,986
4/30/20144.975.094.975.03198,250
4/29/20145.175.174.935.02156,210
4/28/20144.965.174.885.17192,623
4/25/20145.075.144.864.91137,748
4/24/20145.205.225.065.06121,671
4/23/20145.165.355.045.15188,469
4/22/20144.805.254.805.17619,096
4/21/20144.304.904.054.76474,040
4/17/20144.304.354.104.12166,725
4/16/20144.054.354.044.33165,572
4/15/20144.524.643.844.10526,758
4/14/20144.875.074.504.55215,756
4/11/20144.854.984.684.92197,282
4/10/20144.774.944.624.88162,574
4/9/20144.674.804.454.75273,480
4/8/20144.824.874.594.69388,472
4/7/20145.425.464.804.88447,080
4/4/20145.505.515.365.47205,386
4/3/20145.525.575.375.48125,467
4/2/20145.605.605.365.50167,570
4/1/20145.705.735.405.50286,324
3/31/20145.405.655.355.65264,924
3/28/20145.175.455.035.35234,891
3/27/20145.015.304.955.21223,721
3/26/20145.265.304.955.07341,520
3/25/20145.115.315.105.25231,651
3/24/20145.515.624.995.10496,963
3/21/20145.695.805.355.50398,530
3/20/20145.665.765.535.66389,666
3/19/20145.966.145.655.73833,040
3/18/20145.385.875.265.85620,265
3/17/20145.215.435.055.32329,142
3/14/20144.925.204.805.17550,005
3/13/20144.724.954.634.89411,924
3/12/20144.695.004.494.71679,515
3/11/20144.774.874.624.65664,248
Trading Center