$0.48 +0.03 (%) India Globalization Capital Inc - NYSE Amex Equities

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
5/27/20160.450.480.450.4522,450
5/26/20160.450.470.440.4640,808
5/25/20160.400.470.400.4767,225
5/24/20160.490.490.370.3886,351
5/23/20160.430.500.410.49313,499
5/20/20160.350.420.340.4258,708
5/19/20160.400.400.340.3880,007
5/18/20160.380.410.380.4046,908
5/17/20160.400.410.380.4126,464
5/16/20160.400.410.380.4057,779
5/13/20160.420.440.400.4198,266
5/12/20160.400.440.400.4237,674
5/11/20160.400.400.400.4031,103
5/10/20160.400.410.390.4041,390
5/9/20160.380.390.380.3870,747
5/6/20160.340.380.340.3856,782
5/5/20160.390.400.330.3458,361
5/4/20160.340.390.330.39123,265
5/3/20160.330.350.330.3368,740
5/2/20160.330.330.330.3366,189
4/29/20160.380.380.300.33173,644
4/28/20160.410.410.380.3854,919
4/27/20160.420.430.420.4241,483
4/26/20160.420.420.410.4263,181
4/25/20160.410.430.400.4264,446
4/22/20160.420.420.390.4024,838
4/21/20160.430.430.400.4028,103
4/20/20160.400.420.400.4045,402
4/19/20160.400.440.390.40166,349
4/18/20160.420.420.380.3943,141
4/15/20160.410.430.390.4275,801
4/14/20160.410.430.400.4035,569
4/13/20160.400.420.400.4099,375
4/12/20160.410.410.370.3967,551
4/11/20160.430.470.360.40235,608
4/8/20160.470.480.430.4321,105
4/7/20160.500.510.430.4588,126
4/6/20160.530.530.480.4827,044
4/5/20160.500.530.500.5322,255
4/4/20160.520.560.480.5053,462
4/1/20160.540.560.500.5064,091
3/31/20160.600.650.480.52157,473
3/30/20160.590.670.560.57185,551
3/29/20160.530.580.520.55255,809
3/28/20160.460.520.460.51310,006
3/24/20160.440.460.440.4638,740
3/23/20160.420.450.420.4470,483
3/22/20160.460.460.410.4236,091
3/21/20160.420.460.420.4362,100
3/18/20160.350.500.350.40125,640
3/17/20160.450.520.390.46203,598
3/16/20160.540.540.420.42668,632
3/15/20160.690.730.540.561,701,114
3/14/20160.560.830.560.721,190,829
3/11/20160.520.540.520.54408,106
3/10/20160.500.520.480.48454,173
3/9/20160.420.510.420.46799,119
3/8/20160.330.420.330.39716,876
3/7/20160.330.330.310.32120,975
3/4/20160.310.320.300.31465,733
3/3/20160.290.310.290.29130,849
3/2/20160.290.290.260.28205,033
3/1/20160.300.300.260.28403,337
2/29/20160.290.300.260.2986,047
2/26/20160.280.300.280.2828,778
2/25/20160.280.290.270.27287,754
2/24/20160.250.290.240.28295,973
2/23/20160.240.240.230.24215,767
2/22/20160.210.220.210.2127,663
2/19/20160.170.220.170.2171,154
2/18/20160.230.230.170.18110,736
2/17/20160.210.230.210.225,730
2/16/20160.160.220.160.2148,088
2/12/20160.160.180.160.1613,438
2/11/20160.180.180.160.1717,101
2/10/20160.190.200.160.1726,744
2/9/20160.210.240.190.1913,367
2/8/20160.200.240.160.2023,654
2/5/20160.210.210.200.216,968
2/4/20160.220.220.220.2296
2/3/20160.230.240.220.2216,856
2/2/20160.180.220.180.2226,380
2/1/20160.180.200.180.1915,092
1/29/20160.200.200.170.192,180
1/28/20160.190.200.180.1912,633
1/27/20160.190.210.190.206,274
1/26/20160.190.190.190.194,557
1/25/20160.190.210.190.1912,298
1/22/20160.210.210.190.212,935
1/21/20160.190.210.190.2022,584
1/20/20160.220.220.160.1928,314
1/19/20160.230.240.190.2440,101
1/15/20160.230.250.180.25243,014
1/14/20160.230.250.230.244,154
1/13/20160.250.260.230.2412,762
1/12/20160.230.250.230.2512,378
1/11/20160.230.240.230.2415,056
1/8/20160.250.250.230.2336,616
1/7/20160.260.260.240.2518,661
1/6/20160.260.260.250.2559,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center