$8.94 -0.07 (%) IGI Laboratories Inc - AMEX

Apr. 20, 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
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
1/5/20159.019.168.859.02494,795
1/2/20158.989.098.839.07498,031
12/31/20148.959.268.808.801,098,952
12/30/20149.219.218.808.92354,714
12/29/20149.409.408.838.92487,930
12/26/20149.129.248.779.24472,338
12/24/20149.049.118.949.11443,108
12/23/20149.499.498.749.121,081,161
12/22/20149.909.919.109.351,028,313
12/19/20149.779.929.719.921,389,237
12/18/20149.9310.009.679.771,553,460
12/17/20148.989.938.859.452,653,993
12/16/20148.508.938.508.781,240,731
12/15/20148.809.018.438.601,477,668
12/12/20148.518.898.498.781,336,792
12/11/20148.708.828.078.666,625,033
12/10/20149.889.938.628.894,423,770
12/9/201410.0010.589.3110.55762,270
12/8/201410.3010.509.9310.15429,207
12/5/201410.3810.5810.2110.28263,553
12/4/201410.4910.6010.2410.40369,778
12/3/201411.1011.2810.4510.46603,038
12/2/201410.5511.0110.4511.00493,358
12/1/201410.6710.7010.1510.55502,075
11/28/201410.9010.9010.4510.47315,446
11/26/201410.0010.789.9710.721,308,840
11/25/20149.589.989.509.88978,371
11/24/20149.469.509.299.47675,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center