IGATE $14.19

up +0.01


23/5/2013 04:23 PM  |  NASDAQ : IGTE  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IGTE historical data

Date Open High Low Close Volume
5/22/2013 14.67 14.72 14.02 14.18 6111
5/21/2013 15.30 15.51 14.25 14.82 26692
5/20/2013 16.37 16.43 16.31 16.40 3651
5/17/2013 16.23 16.39 16.15 16.34 2119
5/16/2013 16.35 16.42 16.13 16.21 2017
5/15/2013 16.35 16.49 16.35 16.37 3144
5/14/2013 16.14 16.47 16.14 16.44 5291
5/13/2013 16.38 16.38 16.02 16.12 2280
5/10/2013 16.42 16.48 16.32 16.40 1280
5/9/2013 16.55 16.60 16.43 16.45 1222
5/8/2013 16.68 16.69 16.53 16.60 1598
5/7/2013 16.66 16.78 16.57 16.67 1445
5/6/2013 16.68 16.86 16.65 16.70 1067
5/3/2013 16.58 16.82 16.47 16.73 2261
5/2/2013 16.45 16.58 16.38 16.50 2024
5/1/2013 16.61 16.68 16.43 16.43 3316
4/30/2013 16.75 16.77 16.61 16.69 3469
4/29/2013 16.70 16.82 16.56 16.75 4260
4/26/2013 16.52 16.74 16.43 16.69 3004
4/25/2013 16.70 16.74 16.57 16.60 2794
4/24/2013 16.76 16.76 16.45 16.69 3979
4/23/2013 16.92 16.94 16.55 16.83 3044
4/22/2013 17.25 17.30 16.76 16.86 3149
4/19/2013 17.07 17.22 16.93 17.15 3525
4/18/2013 17.14 17.28 16.95 17.05 4521
4/17/2013 16.93 17.19 16.78 17.15 3060
4/16/2013 17.40 17.40 16.95 17.14 3071
4/15/2013 17.59 17.82 17.25 17.32 3062
4/12/2013 17.35 17.90 17.23 17.65 3538
4/11/2013 18.82 19.00 17.26 17.38 7889
4/10/2013 17.80 18.24 17.79 18.09 5203
4/9/2013 17.96 18.00 17.73 17.76 2193
4/8/2013 18.08 18.08 17.67 17.93 2144
4/5/2013 18.01 18.37 17.80 18.01 2127
4/4/2013 18.32 18.35 18.06 18.33 1855
4/3/2013 18.70 18.70 18.23 18.24 2244
4/2/2013 18.48 18.80 18.28 18.63 1915
4/1/2013 18.74 18.81 18.15 18.35 1694
3/28/2013 18.93 18.93 18.42 18.84 2113
3/27/2013 18.69 18.95 18.48 18.87 533
3/26/2013 18.93 19.05 18.77 18.87 923
3/25/2013 18.98 19.16 18.63 18.77 1148
3/22/2013 19.11 19.11 18.86 18.98 681
3/21/2013 19.12 19.41 18.99 19.05 825
3/20/2013 19.16 19.44 19.13 19.32 1133
3/19/2013 19.34 19.47 19.00 19.07 1062
3/18/2013 19.06 19.52 19.06 19.23 2381
3/15/2013 19.59 19.71 19.40 19.50 2237
3/14/2013 19.36 19.63 19.29 19.54 928
3/13/2013 19.38 19.45 19.21 19.35 1246
3/12/2013 19.41 19.46 19.29 19.33 599
3/11/2013 19.56 19.56 19.16 19.45 1063
3/8/2013 19.81 19.89 19.44 19.72 712
3/7/2013 19.46 19.69 19.43 19.67 692
3/6/2013 19.20 19.37 19.06 19.30 643
3/5/2013 18.78 19.32 18.74 19.19 2009
3/4/2013 18.78 18.78 18.34 18.71 1286
3/1/2013 18.77 19.02 18.67 18.88 796
2/28/2013 18.79 19.30 18.78 19.11 1337
2/27/2013 18.58 18.95 18.58 18.76 773
2/26/2013 18.49 18.74 18.38 18.63 1566
2/25/2013 18.80 19.05 18.40 18.41 880
2/22/2013 18.63 18.87 18.58 18.72 412
2/21/2013 18.81 18.96 18.43 18.50 900
2/20/2013 19.50 19.75 18.79 18.82 2100
2/19/2013 18.80 19.70 18.71 19.47 3007
2/15/2013 18.69 19.00 18.51 18.70 1883
2/14/2013 17.79 18.76 17.72 18.58 2258
2/13/2013 17.46 17.82 17.37 17.79 1176
2/12/2013 17.52 17.56 17.41 17.47 668
2/11/2013 17.59 17.68 17.36 17.55 1070
2/8/2013 17.37 17.64 17.37 17.56 535
2/7/2013 17.42 17.48 17.07 17.36 1257
2/6/2013 17.36 17.43 17.30 17.39 1237
2/5/2013 17.50 17.54 17.40 17.49 1529
2/4/2013 17.80 17.80 17.35 17.43 1453
2/1/2013 17.60 18.12 17.54 17.94 2027
1/31/2013 17.37 17.56 17.31 17.48 3218
1/30/2013 17.72 17.72 17.27 17.37 1627
1/29/2013 17.76 17.87 17.68 17.80 1981
1/28/2013 17.79 17.88 17.63 17.82 1962
1/25/2013 17.77 17.91 17.60 17.80 2290
1/24/2013 17.70 17.83 17.50 17.73 2774
1/23/2013 17.53 17.78 17.48 17.72 3511
1/22/2013 17.51 17.70 17.45 17.63 1933
1/18/2013 17.24 17.80 17.21 17.75 5577
1/17/2013 17.10 17.40 16.80 17.21 9275
1/16/2013 16.17 16.23 16.07 16.18 4942
1/15/2013 16.25 16.33 16.12 16.19 1265
1/14/2013 16.42 16.63 16.34 16.34 927
1/11/2013 16.17 16.73 16.12 16.53 3048
1/10/2013 16.18 16.19 15.92 16.08 3711
1/9/2013 16.13 16.21 16.02 16.15 2278
1/8/2013 16.11 16.28 16.06 16.09 1718
1/7/2013 16.13 16.29 15.97 16.18 1386
1/4/2013 16.33 16.41 16.15 16.29 902
1/3/2013 16.49 16.68 16.24 16.31 860
1/2/2013 16.08 16.56 16.00 16.50 1587
12/31/2012 15.83 15.87 15.67 15.77 1258
12/28/2012 15.91 16.03 15.71 15.78 1220
Marketplace
Trading Center