IMPERIAL OIL $38.81

down -0.18


24/5/2013 04:24 PM  |  NYSEAMEX : IMO  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

IMO historical data

Date Open High Low Close Volume
5/24/2013 38.72 38.96 38.65 38.81 2081
5/23/2013 38.80 38.99 38.50 38.99 2198
5/22/2013 39.69 40.21 38.97 39.09 2354
5/21/2013 39.44 39.86 39.26 39.74 1465
5/20/2013 38.92 39.54 38.79 39.50 1635
5/17/2013 38.39 39.05 38.39 38.92 5068
5/16/2013 38.87 39.21 38.80 38.93 1940
5/15/2013 38.75 39.02 38.60 38.89 2491
5/14/2013 38.70 39.00 38.57 38.95 2097
5/13/2013 39.09 39.10 38.71 38.79 1213
5/10/2013 38.92 39.03 38.54 38.99 2503
5/9/2013 39.78 39.85 39.11 39.24 2821
5/8/2013 39.46 40.32 39.37 39.71 3987
5/7/2013 39.76 40.11 39.32 39.43 3152
5/6/2013 39.66 39.91 39.41 39.66 5244
5/3/2013 39.72 40.13 39.45 39.69 3557
5/2/2013 39.39 39.76 38.94 39.44 1898
5/1/2013 39.54 39.76 39.19 39.26 2044
4/30/2013 39.53 39.90 38.80 39.87 5213
4/29/2013 39.65 40.08 39.33 39.59 3049
4/26/2013 39.37 39.57 39.08 39.32 2586
4/25/2013 39.20 40.03 39.08 39.67 2938
4/24/2013 38.17 39.18 38.17 39.12 3198
4/23/2013 37.91 38.19 37.60 38.16 1688
4/22/2013 37.93 37.95 37.56 37.90 3452
4/19/2013 38.42 38.75 37.83 37.86 3233
4/18/2013 38.25 38.70 37.74 38.40 2733
4/17/2013 38.48 38.48 37.62 37.80 2165
4/16/2013 38.60 39.03 38.08 38.80 4309
4/15/2013 39.29 39.29 38.26 38.27 5057
4/12/2013 39.63 39.87 39.46 39.53 2322
4/11/2013 40.02 40.07 39.74 39.89 1935
4/10/2013 39.89 40.27 39.79 40.04 3889
4/9/2013 39.63 39.99 39.47 39.80 1511
4/8/2013 39.50 39.72 39.37 39.52 1657
4/5/2013 39.12 39.54 38.66 39.50 5140
4/4/2013 39.97 40.20 39.70 39.78 3208
4/3/2013 40.77 40.89 39.87 40.08 2716
4/2/2013 40.79 40.87 40.68 40.77 4002
4/1/2013 40.99 41.15 40.71 40.75 2091
3/28/2013 41.05 41.26 40.86 40.86 2558
3/27/2013 41.02 41.35 40.68 40.99 4189
3/26/2013 41.58 41.58 41.13 41.16 2694
3/25/2013 41.98 42.00 41.28 41.35 1553
3/22/2013 41.63 42.04 41.62 41.63 1782
3/21/2013 42.32 42.32 41.53 41.59 2356
3/20/2013 42.50 42.52 42.08 42.19 1851
3/19/2013 42.33 42.65 41.93 42.12 2166
3/18/2013 42.14 42.81 42.12 42.42 2124
3/15/2013 41.71 42.70 41.68 42.70 2549
3/14/2013 41.21 41.71 41.10 41.61 2776
3/13/2013 42.39 42.46 41.13 41.13 1610
3/12/2013 42.53 42.71 42.28 42.35 1267
3/11/2013 42.41 42.60 42.29 42.43 1164
3/8/2013 42.71 42.71 42.31 42.46 1700
3/7/2013 42.34 42.54 42.27 42.39 1913
3/6/2013 42.33 42.50 42.03 42.08 1292
3/5/2013 42.25 42.80 42.15 42.26 2904
3/4/2013 41.82 41.94 41.72 41.94 5206
3/1/2013 41.40 42.13 41.38 41.91 9034
2/28/2013 41.56 41.78 41.27 41.54 4088
2/27/2013 41.14 41.76 40.94 41.70 2370
2/26/2013 41.36 41.71 40.83 41.35 2387
2/25/2013 42.00 42.10 41.24 41.26 2661
2/22/2013 41.75 42.04 41.29 42.04 1360
2/21/2013 41.93 42.02 41.23 41.74 2370
2/20/2013 42.20 42.25 41.86 42.07 4333
2/19/2013 42.09 42.27 42.02 42.26 1592
2/15/2013 41.74 42.18 41.74 42.12 2405
2/14/2013 42.39 42.41 41.94 42.09 1455
2/13/2013 42.57 42.68 42.14 42.62 2907
2/12/2013 42.52 42.73 42.29 42.56 2395
2/11/2013 42.70 42.74 42.15 42.39 3076
2/8/2013 43.25 43.26 42.88 42.96 4131
2/7/2013 44.37 44.37 43.11 43.35 2337
2/6/2013 43.96 44.39 43.95 44.12 2461
2/5/2013 43.88 44.18 43.87 44.06 2322
2/4/2013 43.66 44.11 43.48 43.69 2632
2/1/2013 43.42 44.34 43.33 44.07 5760
1/31/2013 43.82 44.13 43.50 43.95 7055
1/30/2013 43.93 44.22 43.69 43.85 4134
1/29/2013 44.70 44.87 43.88 43.94 5400
1/28/2013 44.69 44.76 44.29 44.59 1204
1/25/2013 44.40 45.03 44.38 44.83 2191
1/24/2013 44.23 44.72 44.16 44.55 1708
1/23/2013 44.31 44.44 43.82 44.27 3669
1/22/2013 44.70 45.16 44.14 44.30 1749
1/18/2013 43.91 44.06 43.77 44.01 1409
1/17/2013 44.59 44.60 44.01 44.04 1746
1/16/2013 44.41 44.70 44.33 44.42 972
1/15/2013 44.45 44.64 44.31 44.64 1002
1/14/2013 44.39 44.71 44.20 44.54 1169
1/11/2013 44.27 44.71 43.87 44.50 1498
1/10/2013 44.04 44.23 43.93 44.16 822
1/9/2013 43.85 44.18 43.57 43.78 1239
1/8/2013 43.64 43.97 43.23 43.93 1693
1/7/2013 44.04 44.04 43.55 43.80 3178
1/4/2013 43.00 43.79 42.91 43.60 1607
1/3/2013 43.15 43.29 42.60 42.95 1903
1/2/2013 43.81 44.04 42.99 43.12 2864
Marketplace
Trading Center