Imperial Oil Ltd $53.75

up +0.01


24/7/2014 01:29 PM  |  AMEX : IMO  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
7/23/201453.3453.8253.1053.74106,850
7/23/201457.1657.7456.9057.68303,357
7/22/201452.8853.4452.6653.37235,238
7/22/201456.8357.4056.5657.28492,038
7/21/201453.4453.4452.8353.10127,611
7/21/201457.3857.3956.6957.04539,492
7/18/201452.9753.7752.9053.58117,140
7/18/201457.0057.7356.7357.56526,416
7/17/201453.2753.5852.7652.95114,194
7/17/201457.3957.6056.7656.94535,658
7/16/201452.8153.3652.8153.29174,740
7/16/201456.7257.4356.7257.29395,347
7/15/201453.0453.1052.3452.63189,158
7/15/201456.8756.9056.3256.63798,208
7/14/201452.9053.2352.7653.21629,943
7/14/201456.6157.0756.5456.99577,439
7/11/201453.4553.4552.6152.70181,298
7/11/201457.1457.1456.4556.58281,303
7/10/201453.4453.7553.1453.62226,592
7/10/201457.1957.2256.6557.03481,709
7/9/201453.6154.0953.3554.00131,105
7/9/201457.3057.6256.8057.62316,411
7/8/201453.1753.9652.9553.74212,458
7/8/201456.7157.6356.5257.37635,453
7/7/201453.7053.7652.8453.34157,581
7/7/201457.0257.1956.3756.95429,528
7/4/201457.5257.6256.9357.1270,459
7/3/201453.9554.0553.6754.0273,379
7/3/201457.5057.5557.2257.44333,814
7/2/201453.0053.8452.5853.83219,357
7/2/201456.4057.4355.9257.35757,749
7/1/201453.0153.3152.6953.2694,488
6/30/201452.7852.8152.2152.63127,982
6/30/201456.2856.4055.7756.23314,866
6/27/201452.6152.9252.0452.92134,421
6/27/201456.2956.4355.5156.41517,553
6/26/201451.7952.6351.7252.45130,405
6/26/201455.5456.2655.3856.17310,279
6/25/201451.7652.2751.6751.83173,187
6/25/201455.6256.0955.4155.54493,365
6/24/201453.0453.0451.6151.67153,339
6/24/201456.6856.9355.4555.52369,977
6/23/201452.8853.1052.3453.04117,147
6/23/201456.6456.9456.2156.88672,421
6/20/201452.8052.8252.5352.66218,464
6/20/201456.8556.8556.5056.651,569,497
6/19/201452.1152.2451.9452.1894,024
6/19/201456.3656.5456.2056.50566,828
6/18/201451.7052.0051.5651.99186,367
6/18/201456.3056.4556.0656.38760,170
6/17/201451.6751.7351.3051.60117,335
6/17/201456.2456.2555.7956.09471,655
6/16/201451.3051.8951.2051.73140,518
6/16/201455.6556.3055.6356.14749,742
6/13/201451.0451.4050.9651.37100,591
6/13/201455.4055.8155.3355.76413,699
6/12/201450.8051.2150.7851.01188,544
6/12/201455.2755.6455.1055.35530,482
6/11/201449.8550.6949.8450.61276,406
6/11/201454.2855.0754.1054.95446,712
6/10/201449.7849.8649.4649.81112,446
6/10/201454.2454.3554.0254.29273,767
6/9/201449.4649.9049.4449.84233,700
6/9/201453.9854.4453.9854.35416,522
6/6/201449.1749.5648.9749.39196,601
6/6/201453.7254.1953.5953.98176,236
6/5/201449.6049.7249.1449.14133,097
6/5/201454.3054.4353.6953.75731,644
6/4/201449.4949.6248.9449.54100,845
6/4/201454.0954.3053.5054.23322,474
6/3/201449.1049.5648.7849.50159,978
6/3/201453.4954.0753.2854.03400,375
6/2/201449.0049.5648.9949.25105,599
6/2/201453.3754.0553.3753.66241,830
5/30/201449.3249.4448.9349.23160,883
5/30/201453.5053.6153.0753.39581,272
5/29/201449.9250.0849.1549.44240,749
5/29/201454.3254.3753.2853.57415,874
5/28/201449.9349.9649.3149.73207,113
5/28/201454.2554.3353.5654.13428,022
5/27/201449.8349.9649.1849.87208,625
5/27/201454.0254.2753.4054.23455,870
5/26/201453.9054.4953.8454.1697,447
5/23/201449.5749.7749.3749.5888,047
5/23/201453.9354.1253.6753.84181,037
5/22/201449.2249.8649.1049.56124,728
5/22/201453.7954.3653.5754.03353,211
5/21/201448.7149.2348.6649.21140,828
5/21/201453.2153.8053.0953.71473,513
5/20/201448.4649.0148.4448.74167,468
5/20/201452.9653.4252.7753.16499,034
5/19/201448.7848.9748.6748.6771,760
5/16/201448.9349.0548.6848.79154,295
5/16/201453.2453.3752.9552.98401,541
5/15/201448.9849.1648.4548.79121,612
5/15/201453.3453.4452.7753.10336,695
5/14/201448.9749.3448.8149.1199,263
5/14/201453.3753.6653.2153.48274,156
5/13/201448.8348.9548.4648.83154,166
5/13/201453.1753.3852.7553.30413,138
Trading Center