$49.80 -1.12 (%) Imperial Oil Ltd - AMEX

Sep. 19, 2014 | 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
9/19/201450.9751.0149.3649.80249,025
9/19/201455.5155.7354.1054.461,420,175
9/18/201451.0251.1150.7250.9297,658
9/18/201455.8356.0255.5355.77683,633
9/17/201451.4251.4250.6350.72149,357
9/17/201456.3056.3855.6855.72417,710
9/16/201450.7552.1650.7151.40169,722
9/16/201455.7657.2555.6856.33516,172
9/15/201450.3150.5449.9050.53155,188
9/15/201455.6955.8755.2155.85476,716
9/12/201450.5150.6350.0950.37100,797
9/12/201455.7656.0555.5755.79351,075
9/11/201450.9051.3750.5350.64140,178
9/11/201456.0756.5655.6455.96507,386
9/10/201451.0451.3950.7651.36192,262
9/10/201455.9356.2355.7256.21721,799
9/9/201450.8951.1450.6050.99137,678
9/9/201455.9056.3055.7255.94454,184
9/8/201451.9952.0650.6750.93127,707
9/8/201456.5856.7755.6055.84284,570
9/5/201451.9352.2051.7652.20120,754
9/5/201456.4756.7956.3656.72360,346
9/4/201452.6452.6451.7751.92150,977
9/4/201456.8257.0256.3056.39464,065
9/3/201452.0852.5952.0052.3675,190
9/3/201456.8057.2556.6657.00235,317
9/2/201452.9453.1151.9151.91204,646
9/2/201457.6957.7056.7256.78484,256
8/29/201453.1353.3052.7253.25121,612
8/29/201457.5057.9657.1557.86387,689
8/28/201452.6653.1252.5152.92120,351
8/28/201457.0957.6457.0257.41359,878
8/27/201452.8353.0052.3152.80139,339
8/27/201457.5157.7556.9557.33560,468
8/26/201452.4652.6352.2252.5284,256
8/26/201457.4857.6357.1857.54394,422
8/25/201451.8452.2851.6952.1987,577
8/25/201456.5957.4256.5957.32316,330
8/22/201451.9251.9851.2251.88158,944
8/22/201456.8056.8956.1256.82470,661
8/21/201451.4251.8851.1951.85201,763
8/21/201456.2556.7656.1056.75347,323
8/20/201450.9651.2550.6051.24154,113
8/20/201455.5956.2255.3656.21480,866
8/19/201450.3451.0550.0350.91196,115
8/19/201454.7955.8654.5855.71535,183
8/18/201450.2050.3949.8150.36137,047
8/18/201454.7954.8954.2254.81783,802
8/15/201449.9950.0649.2050.01208,157
8/15/201454.2654.5153.5854.46660,611
8/14/201449.6649.7049.2949.63163,917
8/14/201454.0554.2553.7854.10440,474
8/13/201449.6649.7449.2149.41111,428
8/13/201454.1054.4053.7453.96355,578
8/12/201449.3449.5848.9849.52238,275
8/12/201453.8654.1453.5954.05467,312
8/11/201449.7449.7649.0549.39287,253
8/11/201454.4154.5653.7053.83587,533
8/8/201449.0049.6348.8849.41201,343
8/8/201453.6054.4853.6054.21359,745
8/7/201449.4449.7648.5949.07212,175
8/7/201454.0154.3553.1153.61579,589
8/6/201449.6450.1349.1749.61290,133
8/6/201454.4954.8453.8254.20532,683
8/5/201450.4851.0149.4449.81290,981
8/5/201455.3655.8454.2454.62622,943
8/4/201450.6751.0650.4250.85104,970
8/1/201451.0251.2850.2450.42210,399
8/1/201455.5655.9654.8455.15607,110
7/31/201451.6351.6350.7351.34343,384
7/31/201456.3056.3055.2755.95914,699
7/30/201451.9752.4651.5851.79198,405
7/30/201456.5457.2156.1956.55433,897
7/29/201452.6452.9652.0752.11147,158
7/29/201456.9457.4056.5456.54413,077
7/28/201453.1453.1452.4952.75206,928
7/28/201457.4357.4356.7156.97473,335
7/25/201453.6753.6753.0153.0779,563
7/25/201457.6857.7957.3257.34318,186
7/24/201453.7653.8653.1853.8080,540
7/24/201457.6557.8557.1057.78237,284
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center