$0.74 -0.04 (%) India Globalization Capital Inc - AMEX

Sep. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGC historical data

Date Open High Low Close Volume
9/22/20140.750.770.620.74257,248
9/19/20140.810.810.770.78100,537
9/18/20140.830.860.810.8186,205
9/17/20140.880.880.840.8634,984
9/16/20140.840.890.810.8771,565
9/15/20140.860.900.830.86118,251
9/12/20140.900.930.860.8993,843
9/11/20140.890.950.870.9137,611
9/10/20140.880.900.850.9058,550
9/9/20140.890.920.880.8827,358
9/8/20140.880.940.860.9172,160
9/5/20140.860.890.850.8758,329
9/4/20140.870.910.850.87119,775
9/3/20140.960.960.860.86105,205
9/2/20140.951.010.910.92171,612
8/29/20140.981.050.950.96281,285
8/28/20140.901.000.881.00394,193
8/27/20140.860.900.860.9055,213
8/26/20140.870.910.860.9048,470
8/25/20140.860.900.860.8995,741
8/22/20140.910.910.860.8690,335
8/21/20140.880.950.880.90407,386
8/20/20140.850.930.850.87421,226
8/19/20140.860.870.830.8534,492
8/18/20140.840.850.810.84121,208
8/15/20140.850.880.800.8299,189
8/14/20140.820.880.820.85201,747
8/13/20140.820.900.810.82191,978
8/12/20140.800.840.800.8172,252
8/11/20140.830.850.810.81112,043
8/8/20140.860.860.830.8571,446
8/7/20140.820.890.820.83292,412
8/6/20140.910.910.810.82284,844
8/5/20140.960.980.910.92156,927
8/4/20140.991.000.960.96193,716
8/1/20141.021.050.991.0096,685
7/31/20141.031.031.001.01208,786
7/30/20141.081.091.031.03224,453
7/29/20141.061.131.031.07231,817
7/28/20141.131.171.021.05195,236
7/25/20141.161.191.121.13234,245
7/24/20141.061.251.061.171,136,125
7/23/20140.991.150.991.08899,464
7/22/20140.991.030.951.00270,001
7/21/20141.101.111.001.00599,443
7/18/20141.021.101.021.08127,092
7/17/20141.071.141.041.06210,034
7/16/20141.131.140.931.07809,106
7/15/20141.301.301.101.14576,116
7/14/20141.301.361.281.33280,737
7/11/20141.381.421.261.33372,547
7/10/20141.381.411.361.40167,314
7/9/20141.401.451.401.40275,316
7/8/20141.471.581.411.44489,792
7/7/20141.651.651.481.48855,266
7/3/20141.431.501.411.48167,339
7/2/20141.451.581.381.44981,709
7/1/20141.451.451.371.43478,231
6/30/20141.381.451.371.42280,100
6/27/20141.361.451.361.40218,285
6/26/20141.451.471.371.37373,930
6/25/20141.451.491.411.42300,650
6/24/20141.471.521.401.41568,147
6/23/20141.571.611.371.451,396,963
6/20/20141.911.991.581.605,844,651
6/19/20141.591.641.571.57234,292
6/18/20141.701.701.581.59522,171
6/17/20141.711.731.621.69695,960
6/16/20141.551.751.521.751,299,579
6/13/20141.651.671.561.56601,934
6/12/20141.681.731.601.62537,562
6/11/20141.711.841.611.641,224,935
6/10/20141.631.731.571.66770,432
6/9/20141.731.981.681.732,643,852
6/6/20141.591.841.571.764,354,026
6/5/20141.601.621.471.52660,796
6/4/20141.621.621.501.53454,260
6/3/20141.541.711.491.621,819,058
6/2/20141.421.591.371.581,398,364
5/30/20141.501.531.311.451,056,962
5/29/20141.461.631.381.421,711,982
5/28/20141.851.981.501.516,343,890
5/27/20141.381.511.261.482,162,364
5/23/20141.521.561.311.323,419,121
5/22/20142.202.341.601.6011,624,986
5/21/20141.362.081.272.0021,012,572
5/20/20140.951.290.911.251,751,996
5/19/20140.891.050.880.93181,361
5/16/20140.881.090.850.92408,028
5/15/20140.850.920.790.87110,570
5/14/20141.001.010.800.82456,612
5/13/20140.801.090.800.981,190,731
5/12/20140.850.850.780.82155,059
5/9/20140.870.870.820.8583,496
5/8/20140.880.880.820.87271,641
5/7/20140.830.910.790.82716,683
5/6/20140.840.900.700.821,010,045
5/5/20140.630.710.630.6871,276
5/2/20140.660.680.650.6712,437
5/1/20140.650.700.630.6665,397
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center