$32.40 +0.02 (%) Imperial Oil Ltd - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
5/27/201632.1832.5031.9332.40166,744
5/27/201641.9642.2941.6942.26352,161
5/26/201632.4532.8232.2132.38130,339
5/26/201642.1042.4041.7941.96544,868
5/25/201631.7732.2731.6632.20116,572
5/25/201641.6442.1041.5441.93426,238
5/24/201631.3231.8731.3131.50211,899
5/24/201641.2841.7241.2541.54772,478
5/23/201631.0531.2230.8730.8886,639
5/20/201631.1931.5131.0631.24242,741
5/20/201640.8241.3140.7641.02941,033
5/19/201631.2731.2730.6331.10289,683
5/19/201640.9140.9540.2740.701,011,961
5/18/201631.6731.9331.3931.56311,489
5/18/201641.0541.2840.7041.211,076,707
5/17/201631.7932.3131.6831.81285,984
5/17/201641.0441.6740.9241.14628,469
5/16/201631.3631.9331.3631.89204,499
5/16/201640.7541.1740.6741.16681,566
5/13/201631.2731.4330.9430.99166,350
5/13/201640.1740.6840.0740.15413,128
5/12/201631.8832.2031.1831.34277,869
5/12/201640.9041.1940.0040.22905,450
5/11/201631.8132.1531.2231.61261,590
5/11/201640.9141.3140.2940.50815,024
5/10/201631.4232.1931.3332.03209,720
5/10/201640.8241.7040.5241.17824,472
5/9/201631.7231.7230.9431.21342,297
5/9/201641.0141.0840.1840.52891,997
5/6/201630.9532.1030.8731.93338,847
5/6/201640.0941.5039.8041.32881,636
5/5/201632.3532.3731.0731.15428,558
5/5/201641.2541.4639.9640.15899,075
5/4/201631.8131.9931.1931.42322,157
5/4/201640.5741.0140.1740.37486,986
5/3/201631.8831.9531.4131.67375,756
5/3/201640.2140.4939.7940.33832,766
5/2/201633.1533.1732.0832.38389,269
5/2/201641.7441.7440.2240.49664,113
4/29/201633.5733.8832.9832.98300,541
4/29/201641.8742.2641.4041.61709,521
4/28/201633.0934.0632.6033.50363,316
4/28/201641.7442.6540.9942.06670,402
4/27/201633.3133.6132.9033.11279,054
4/27/201642.0942.3241.6941.83549,180
4/26/201632.7133.3732.6433.10372,787
4/26/201641.3642.1141.2941.75997,472
4/25/201631.8632.4831.7032.45218,724
4/25/201640.5341.2240.2241.14538,928
4/22/201632.0232.6231.7932.05183,146
4/22/201640.5941.1840.4240.58657,533
4/21/201632.5732.6531.6931.84223,196
4/21/201641.2441.4640.3240.59825,723
4/20/201632.1833.0431.8932.51283,309
4/20/201640.7541.6840.4241.131,226,061
4/19/201631.8832.5331.6932.34223,502
4/19/201640.5341.1240.1941.03871,698
4/18/201630.5431.7530.5131.61187,516
4/18/201639.5840.6539.3940.53848,601
4/15/201631.1931.4831.0631.12218,252
4/15/201640.1140.4440.0040.00661,024
4/14/201631.5831.8831.4331.58299,747
4/14/201640.4740.9640.3740.581,041,881
4/13/201631.9532.1031.3931.51276,751
4/13/201641.1041.1540.2140.37848,850
4/12/201631.1632.1631.1131.901,009,763
4/12/201640.3041.0740.1140.74732,795
4/11/201631.7232.0630.5230.951,106,738
4/11/201641.0741.3939.9939.99814,477
4/8/201631.9232.0731.3431.43450,039
4/8/201641.2741.7440.7540.95532,407
4/7/201631.2131.2230.8230.92469,738
4/7/201640.9641.0040.5040.63495,650
4/6/201631.0131.5630.8631.47442,057
4/6/201641.0941.3440.6141.25745,784
4/5/201630.9031.4030.7930.91444,323
4/5/201640.9941.3740.5140.60590,644
4/4/201632.5032.7431.3931.51382,276
4/4/201642.4342.6641.0241.13812,066
4/1/201632.8032.8632.2332.64353,740
4/1/201642.9743.0742.0342.43610,361
3/31/201633.2433.8933.2433.40269,306
3/31/201643.1043.6343.0943.39629,478
3/30/201633.4833.9333.1433.34321,194
3/30/201643.7543.8743.0943.24519,566
3/29/201632.6733.3232.4633.12289,656
3/29/201643.3143.6042.7643.34756,265
3/28/201632.9033.2532.7733.21272,324
3/28/201643.7943.8443.2843.78413,054
3/24/201632.0333.1832.0132.98450,873
3/24/201642.8043.9442.5343.74642,031
3/23/201634.0734.0732.3932.671,212,987
3/23/201644.9144.9142.7843.23865,822
3/22/201633.9534.6033.8234.14426,510
3/22/201644.6245.1844.2244.52543,727
3/21/201634.2934.5433.9534.17294,737
3/21/201644.9545.1044.4544.81415,759
3/18/201635.3535.4834.4034.40498,393
3/18/201645.9946.0044.8144.851,081,570
3/17/201634.9935.2734.6135.10432,866
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center