$37.02 -0.21 (%) Imperial Oil Ltd - AMEX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMO historical data

Date Open High Low Close Volume
7/31/201537.4737.6136.6437.02506,874
7/31/201548.2649.1247.7448.39693,402
7/30/201535.9837.3335.9537.23467,644
7/30/201546.6748.5346.6748.53978,865
7/29/201535.3936.1535.0336.01322,079
7/29/201545.5246.8045.3646.66850,315
7/28/201534.6335.4934.3835.40440,462
7/28/201545.0145.8844.6745.78662,876
7/27/201534.6635.0134.4034.62260,858
7/27/201545.0745.6144.8845.15582,113
7/24/201535.2935.4934.7035.01343,906
7/24/201546.1846.4345.4345.65596,066
7/23/201535.2035.3634.7035.26311,283
7/23/201545.8046.0745.1246.01590,425
7/22/201535.1635.3034.5235.17186,035
7/22/201545.7646.0545.0345.84517,899
7/21/201535.4635.8235.3335.47165,435
7/21/201546.0846.5145.7645.90385,622
7/20/201535.9736.0935.1735.30234,495
7/20/201546.8546.9045.7145.85507,026
7/17/201536.2836.2835.8736.09203,839
7/17/201547.1447.1546.5646.91412,244
7/16/201536.6336.8536.1336.32343,754
7/16/201547.2647.6946.7147.09411,851
7/15/201536.6137.3936.1836.43276,543
7/15/201546.8848.2246.7947.11559,485
7/14/201536.8237.1536.5537.00227,333
7/14/201546.9247.3546.6147.15529,235
7/13/201536.8137.0936.4736.86477,635
7/13/201547.2847.3046.5646.92584,659
7/10/201537.0137.1936.2036.71373,570
7/10/201547.1147.3846.1046.53705,349
7/9/201537.9938.1636.6736.67358,312
7/9/201548.2748.4746.6046.60711,403
7/8/201537.0037.9136.9837.40320,369
7/8/201547.4948.2647.0447.63945,032
7/7/201537.2537.6736.4337.57340,264
7/7/201547.3947.8946.5147.78798,697
7/6/201537.4937.7137.1637.40306,684
7/6/201547.2047.6147.0047.37998,507
7/3/201548.0248.1447.6047.7996,602
7/2/201538.0838.6137.8838.44159,179
7/2/201548.2048.5347.6248.23483,283
7/1/201538.6438.8837.6637.99256,470
6/30/201538.9739.1738.5538.62272,436
6/30/201548.2748.7048.0648.25613,496
6/29/201539.4339.5038.5238.77297,654
6/29/201548.7248.9947.7148.02590,956
6/26/201539.8240.1539.3740.07475,329
6/26/201549.0849.5748.7049.30744,813
6/25/201540.0840.3939.6839.83687,504
6/25/201549.5049.7948.8849.05799,939
6/24/201539.4640.2539.3340.11460,896
6/24/201548.6649.8948.6449.71652,085
6/23/201538.9639.6938.9139.51333,271
6/23/201548.2048.9748.0048.77478,267
6/22/201538.4839.5538.2439.05314,151
6/22/201546.8248.7046.8248.11614,888
6/19/201538.2138.8037.9438.08222,421
6/19/201546.5247.6946.5146.951,960,212
6/18/201539.3039.4538.6638.77144,152
6/18/201547.7548.0047.3147.38396,078
6/17/201538.8739.3538.5139.01221,579
6/17/201547.8448.4547.3947.73413,407
6/16/201538.4438.6738.0938.61137,917
6/16/201547.1847.6346.9047.53457,889
6/15/201538.1738.5638.0638.47278,709
6/15/201547.0147.5146.8647.35587,499
6/12/201539.0239.0438.4438.48155,703
6/12/201548.1948.2047.3147.37598,234
6/11/201540.0440.0439.3839.57162,700
6/11/201549.0749.0748.4548.58445,900
6/10/201540.1940.5039.7839.94233,552
6/10/201549.3349.6448.8048.99563,796
6/9/201539.1639.8539.0339.60318,835
6/9/201548.1749.1848.1048.90578,234
6/8/201539.1439.1838.3738.72305,793
6/8/201548.6848.6947.7248.01417,466
6/5/201539.0539.7738.8539.21211,688
6/5/201548.9749.7348.6848.78538,235
6/4/201539.3839.5038.8239.36496,260
6/4/201549.1049.3848.4949.24620,589
6/3/201539.7239.9939.5439.58172,006
6/3/201549.3149.6749.2849.32664,346
6/2/201539.6240.3839.5339.80343,578
6/2/201549.3650.2349.2949.43646,995
6/1/201539.3139.5038.7139.47339,555
6/1/201548.9449.4748.5849.46654,665
5/29/201538.8839.3538.6439.21149,306
5/29/201548.6848.9448.2948.78754,748
5/28/201538.8839.3038.5339.24216,992
5/28/201548.5548.8448.2048.77720,538
5/27/201539.3039.3038.9039.03226,513
5/27/201548.9749.0148.4248.72459,411
5/26/201540.1040.1239.2239.45232,928
5/26/201549.8149.8148.7449.03651,995
5/25/201550.4050.4049.6649.7784,318
5/22/201540.9141.0940.5340.99166,046
5/22/201550.3850.4949.7550.43659,383
5/21/201540.3841.8140.2541.38511,712
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!