$0.20 -0.02 (%) India Globalization Capital Inc - NYSE Amex Equities

Dec. 6, 2016 | 10:54 AM

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
12/5/20160.210.220.190.2268,212
12/2/20160.210.210.190.21105,959
12/1/20160.200.210.200.2149,667
11/30/20160.250.250.200.2094,230
11/29/20160.270.270.230.2491,498
11/28/20160.300.300.250.27129,394
11/25/20160.300.300.280.2926,109
11/23/20160.310.310.290.3083,312
11/22/20160.300.330.300.31113,455
11/21/20160.320.330.320.3363,357
11/18/20160.340.360.320.3366,108
11/17/20160.310.340.310.33147,788
11/16/20160.300.320.300.3189,749
11/15/20160.350.350.290.30146,454
11/14/20160.380.390.300.3464,825
11/11/20160.390.400.360.36126,428
11/10/20160.390.400.390.3936,566
11/9/20160.370.400.370.3895,941
11/8/20160.370.370.370.3761,429
11/7/20160.390.390.360.3767,220
11/4/20160.420.420.380.3945,451
11/3/20160.390.410.380.4072,435
11/2/20160.390.460.340.37479,591
11/1/20160.420.430.390.39191,006
10/31/20160.430.450.420.42105,770
10/28/20160.420.440.400.4391,807
10/27/20160.470.470.400.42154,351
10/26/20160.440.490.430.47400,833
10/25/20160.440.450.410.4351,335
10/24/20160.440.460.420.4435,924
10/21/20160.430.450.420.4427,181
10/20/20160.430.440.420.4341,357
10/19/20160.420.430.380.43252,494
10/18/20160.400.440.400.40169,463
10/17/20160.420.440.400.40250,988
10/14/20160.420.430.400.40150,077
10/13/20160.410.430.410.4145,302
10/12/20160.420.430.410.4120,008
10/11/20160.440.440.410.4246,342
10/10/20160.450.460.430.43150,557
10/7/20160.470.470.460.4614,882
10/6/20160.470.470.450.4626,501
10/5/20160.480.520.460.46105,858
10/4/20160.460.480.440.4872,428
10/3/20160.470.510.440.45423,854
9/30/20160.450.480.440.46216,045
9/29/20160.430.450.420.4531,403
9/28/20160.440.440.430.439,341
9/27/20160.440.440.430.4315,900
9/26/20160.450.450.430.4314,728
9/23/20160.440.450.410.4428,599
9/22/20160.430.440.410.42107,377
9/21/20160.400.460.400.4274,020
9/20/20160.470.480.430.4383,693
9/19/20160.470.500.460.4647,240
9/16/20160.470.480.460.4613,625
9/15/20160.490.500.480.4810,783
9/14/20160.480.500.440.5038,846
9/13/20160.450.500.430.49164,707
9/12/20160.480.480.430.46112,507
9/9/20160.490.490.450.4878,231
9/8/20160.530.530.430.49251,140
9/7/20160.440.530.430.52263,270
9/6/20160.400.450.400.4334,764
9/2/20160.400.420.400.416,753
9/1/20160.400.420.400.4241,114
8/31/20160.400.430.400.4335,775
8/30/20160.430.430.410.4333,150
8/29/20160.420.430.400.4325,173
8/26/20160.430.430.410.4330,143
8/25/20160.400.430.390.4374,917
8/24/20160.440.460.350.40167,275
8/23/20160.460.470.420.4552,749
8/22/20160.450.470.430.4548,649
8/19/20160.470.470.430.4527,438
8/18/20160.450.480.450.4725,733
8/17/20160.480.490.430.43189,391
8/16/20160.490.500.480.4947,757
8/15/20160.480.510.480.5127,222
8/12/20160.490.510.480.4936,289
8/11/20160.480.510.480.5049,984
8/10/20160.480.490.470.4823,165
8/9/20160.530.530.500.5128,105
8/8/20160.510.530.510.538,875
8/5/20160.530.540.500.5286,084
8/4/20160.480.510.480.5149,224
8/3/20160.480.490.460.4862,507
8/2/20160.490.490.470.4799,580
8/1/20160.510.520.480.4835,146
7/29/20160.450.520.450.4859,951
7/28/20160.490.520.480.4978,399
7/27/20160.510.540.480.49156,045
7/26/20160.500.550.500.5165,282
7/25/20160.560.560.500.5090,643
7/22/20160.500.610.490.54294,271
7/21/20160.500.520.500.515,265
7/20/20160.500.520.480.5244,911
7/19/20160.550.550.500.5157,952
7/18/20160.550.560.530.5531,311
7/15/20160.570.570.560.5619,760
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center