$35.39 +0.23 (%) IGATE Corp - NASDAQ

Jan. 29, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGTE historical data

Date Open High Low Close Volume
1/28/201535.3235.4634.7235.16429,704
1/27/201534.0535.1033.6735.00276,752
1/26/201534.4434.8834.2934.60207,629
1/23/201534.8535.4233.6834.65474,764
1/22/201532.5835.0132.4334.95562,518
1/21/201535.5835.5832.2333.021,779,223
1/20/201533.5037.3932.3535.871,352,671
1/16/201541.0842.4540.7942.36249,191
1/15/201541.7441.7440.5040.95135,586
1/14/201541.3341.8941.3241.78142,193
1/13/201541.6142.7341.1741.79156,933
1/12/201541.1541.3140.4741.16226,451
1/9/201540.4341.2540.3340.95178,377
1/8/201539.2040.6238.8740.33328,214
1/7/201538.6039.0338.2238.84247,826
1/6/201539.0339.2438.0938.38350,599
1/5/201538.8839.3438.6638.81212,734
1/2/201539.6139.7139.2039.27226,036
12/31/201439.7539.7539.3539.48177,297
12/30/201439.3939.6539.3539.53109,319
12/29/201439.5239.7038.9439.62127,214
12/26/201439.3239.5839.1239.4991,635
12/24/201439.1639.3238.7039.18116,414
12/23/201438.0638.9537.9238.90154,733
12/22/201437.3537.8037.0637.79160,729
12/19/201437.5738.3036.9237.34382,910
12/18/201436.5338.0436.4337.56311,531
12/17/201434.6935.7934.1935.76202,328
12/16/201434.5235.7434.5134.69171,600
12/15/201434.1035.0033.9034.54160,736
12/12/201434.0334.3033.5933.93223,107
12/11/201434.4335.1934.0734.51170,414
12/10/201434.9235.4234.1134.32167,946
12/9/201433.8535.1333.7435.05341,761
12/8/201435.0535.4433.9134.28230,686
12/5/201434.8635.5234.4135.28123,273
12/4/201435.8336.5734.3934.85319,163
12/3/201435.6136.4135.2935.96138,451
12/2/201435.8836.3135.3135.65158,002
12/1/201436.7537.1535.7435.95203,218
11/28/201436.9737.2436.4636.95216,782
11/26/201436.8837.1536.5236.91141,517
11/25/201436.6036.9235.9236.91263,456
11/24/201436.0136.8035.8736.52223,785
11/21/201435.8036.3235.5536.02126,756
11/20/201434.3435.4234.3435.23113,699
11/19/201435.8835.8834.3934.52290,705
11/18/201435.9936.3135.4235.90136,907
11/17/201436.5736.8235.6535.88148,417
11/14/201437.1037.3136.4236.62201,770
11/13/201437.6237.9836.8937.03100,815
11/12/201437.1138.1137.1137.68133,475
11/11/201437.5437.6336.6337.26240,891
11/10/201436.8638.1036.8637.59128,495
11/7/201438.2638.2637.4137.5094,071
11/6/201437.7038.8137.7038.25194,496
11/5/201436.7537.9536.4437.83217,178
11/4/201436.2036.8335.9936.37157,990
11/3/201437.1837.7135.9536.26157,169
10/31/201436.4537.5636.4537.05188,082
10/30/201434.9236.0634.7135.78156,379
10/29/201435.5135.9634.3434.95160,544
10/28/201433.6935.7533.6935.58196,414
10/27/201433.7433.9333.4033.6290,377
10/24/201433.4833.8733.2733.8492,700
10/23/201433.2433.9733.0233.47183,643
10/22/201434.1134.6332.7533.02275,442
10/21/201433.4934.4533.4933.95147,265
10/20/201432.7633.4932.7633.29228,835
10/17/201433.9536.3332.8332.94231,898
10/16/201434.6735.3732.9033.50233,755
10/15/201432.0035.8528.6235.33608,974
10/14/201434.6735.8534.6434.76242,636
10/13/201433.8135.4133.5134.62173,733
10/10/201434.3835.0333.7833.88126,665
10/9/201435.9036.2734.6434.67137,419
10/8/201435.0536.0634.5435.96165,817
10/7/201435.7135.7935.1635.21204,753
10/6/201436.9537.1436.0536.06173,398
10/3/201436.7837.2136.5736.82114,216
10/2/201436.0136.6635.7036.4998,344
10/1/201436.7436.7935.8936.11164,367
9/30/201436.9737.1436.5436.72284,603
9/29/201436.2036.9436.2036.93125,849
9/26/201436.6737.0236.2936.58121,308
9/25/201437.4437.7236.5136.53199,062
9/24/201436.7137.7736.5237.57175,702
9/23/201437.2537.3936.5136.55205,557
9/22/201438.0338.0337.1737.25190,513
9/19/201437.7338.4137.6338.291,194,058
9/18/201435.8137.6935.6437.64298,756
9/17/201436.2236.3235.5135.60281,550
9/16/201437.0037.0636.2036.26266,976
9/15/201437.7737.8136.7837.16260,355
9/12/201437.5937.9436.8337.62353,073
9/11/201437.9138.3537.4237.51231,032
9/10/201438.1338.3537.6438.17505,678
9/9/201438.3838.6137.9138.15194,216
9/8/201438.0738.9237.9238.48239,571
9/5/201437.6238.0937.5238.03147,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center