IGI $1.60

up +0.03


24/5/2013 04:24 PM  |  NYSEAMEX : IG  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

IG historical data

Date Open High Low Close Volume
5/24/2013 1.60 1.83 1.54 1.60 225
5/23/2013 1.65 1.65 1.55 1.57 242
5/22/2013 1.71 1.71 1.62 1.62 102
5/21/2013 1.70 1.71 1.64 1.64 226
5/20/2013 1.65 1.71 1.62 1.62 230
5/17/2013 1.71 1.71 1.60 1.67 299
5/16/2013 1.75 1.76 1.68 1.76 35
5/15/2013 1.71 1.75 1.70 1.75 194
5/14/2013 1.74 1.77 1.54 1.75 708
5/13/2013 1.75 1.78 1.62 1.77 648
5/10/2013 1.87 1.90 1.67 1.79 549
5/9/2013 1.97 1.97 1.79 1.85 218
5/8/2013 2.03 2.03 1.76 1.88 729
5/7/2013 2.00 2.00 1.96 2.00 584
5/6/2013 2.01 2.02 1.97 2.01 520
5/3/2013 2.03 2.03 1.97 2.01 429
5/2/2013 2.02 2.03 1.98 2.01 779
5/1/2013 1.87 2.25 1.87 2.02 2975
4/30/2013 1.85 1.88 1.85 1.87 1088
4/29/2013 1.94 1.95 1.83 1.83 324
4/26/2013 1.90 1.93 1.85 1.85 226
4/25/2013 1.84 1.92 1.79 1.82 772
4/24/2013 1.81 1.86 1.81 1.84 368
4/23/2013 1.80 1.97 1.78 1.78 595
4/22/2013 1.75 1.78 1.71 1.78 845
4/19/2013 1.75 1.75 1.73 1.73 169
4/18/2013 1.72 1.75 1.72 1.75 146
4/17/2013 1.72 1.75 1.70 1.74 470
4/16/2013 1.73 1.73 1.73 1.73 13
4/15/2013 1.70 1.72 1.70 1.72 1248
4/12/2013 1.71 1.73 1.69 1.70 1076
4/11/2013 1.74 1.74 1.70 1.70 943
4/10/2013 1.69 1.72 1.69 1.70 619
4/9/2013 1.74 1.74 1.67 1.67 26
4/8/2013 1.75 1.75 1.68 1.72 165
4/5/2013 1.70 1.75 1.66 1.72 575
4/4/2013 1.71 1.74 1.57 1.72 801
4/3/2013 2.03 2.03 1.69 1.73 600
4/2/2013 1.73 1.73 1.69 1.73 434
4/1/2013 1.68 1.73 1.64 1.72 1490
3/28/2013 1.61 1.71 1.61 1.71 292
3/27/2013 1.63 1.69 1.55 1.69 818
3/26/2013 1.68 1.69 1.62 1.65 362
3/25/2013 1.66 1.67 1.60 1.66 468
3/22/2013 1.54 1.68 1.54 1.65 948
3/21/2013 1.70 1.70 1.59 1.62 1463
3/20/2013 1.56 1.63 1.53 1.60 591
3/19/2013 1.88 1.88 1.46 1.68 1441
3/18/2013 1.46 1.63 1.46 1.60 2617
3/15/2013 1.37 1.50 1.35 1.37 1215
3/14/2013 1.31 1.34 1.30 1.32 141
3/13/2013 1.33 1.34 1.30 1.33 338
3/12/2013 1.27 1.34 1.25 1.33 1053
3/11/2013 1.22 1.27 1.18 1.25 543
3/8/2013 1.18 1.21 1.18 1.21 37
3/7/2013 1.15 1.18 1.15 1.18 281
3/6/2013 1.12 1.15 1.11 1.15 104
3/5/2013 1.13 1.15 1.13 1.15 25
3/4/2013 1.15 1.15 1.09 1.15 193
3/1/2013 1.13 1.15 1.13 1.15 116
2/28/2013 1.13 1.13 1.13 1.13 1
2/27/2013 1.10 1.14 1.09 1.13 683
2/26/2013 1.12 1.13 1.08 1.09 35
2/25/2013 1.10 1.14 1.10 1.13 377
2/22/2013 1.15 1.15 1.09 1.14 875
2/21/2013 1.14 1.15 1.10 1.11 15
2/20/2013 1.11 1.13 1.09 1.11 49
2/19/2013 1.14 1.15 1.08 1.14 698
2/15/2013 1.07 1.14 1.07 1.10 108
2/14/2013 1.09 1.09 1.01 1.05 263
2/13/2013 1.10 1.13 1.10 1.12 59
2/12/2013 1.13 1.13 1.11 1.12 18
2/11/2013 1.10 1.13 1.09 1.11 96
2/8/2013 1.15 1.15 1.09 1.14 53
2/7/2013 1.09 1.16 1.09 1.12 227
2/6/2013 1.11 1.18 1.11 1.16 28
2/5/2013 1.16 1.16 1.10 1.14 199
2/4/2013 1.15 1.15 1.15 1.15 163
2/1/2013 1.14 1.18 1.14 1.17 7
1/31/2013 1.12 1.20 1.12 1.15 31
1/30/2013 1.15 1.15 1.10 1.14 188
1/29/2013 1.21 1.21 1.15 1.15 330
1/28/2013 1.22 1.23 1.21 1.21 73
1/25/2013 1.21 1.21 1.21 1.21 0
1/24/2013 1.20 1.21 1.15 1.21 37
1/23/2013 1.18 1.26 1.15 1.19 195
1/22/2013 1.25 1.25 1.16 1.19 5
1/18/2013 1.14 1.19 1.14 1.18 37
1/17/2013 1.10 1.23 1.10 1.16 405
1/16/2013 1.10 1.10 1.06 1.10 359
1/15/2013 1.07 1.09 1.06 1.09 31
1/14/2013 1.06 1.10 1.05 1.08 123
1/11/2013 1.06 1.06 1.05 1.06 25
1/10/2013 1.02 1.06 1.02 1.02 52
1/9/2013 1.02 1.06 1.02 1.05 16
1/8/2013 1.04 1.06 1.04 1.06 9
1/7/2013 1.01 1.06 1.01 1.06 147
1/4/2013 1.04 1.04 1.02 1.04 98
1/3/2013 1.02 1.04 1.00 1.03 47
1/2/2013 1.04 1.04 1.01 1.04 91
Marketplace
Trading Center