$33.50 +0.39 (%) Imperial Oil Ltd - NYSE Amex Equities

Apr. 28, 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
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
3/17/201645.7445.8445.0945.60476,390
3/16/201634.4934.6733.8634.541,222,638
3/16/201645.9646.2544.8745.27571,969
3/15/201633.0634.4033.0534.26347,254
3/15/201644.1345.9744.0745.85890,373
3/14/201633.2133.5733.0333.40243,471
3/14/201643.8644.5643.7144.31487,679
3/11/201633.4233.6433.1533.56206,442
3/11/201644.4444.6343.8844.40748,168
3/10/201633.2533.5132.3532.70306,629
3/10/201644.0044.4443.1943.55581,898
3/9/201633.5334.0033.2333.32275,857
3/9/201645.4645.6144.0344.13718,215
3/8/201633.4233.5332.7333.11265,580
3/8/201644.5044.9043.7944.36751,149
3/7/201633.2034.0033.1233.57337,466
3/7/201644.2045.1944.1344.64948,636
3/4/201632.8233.2132.6133.14272,544
3/4/201644.1944.3043.6244.13762,142
3/3/201632.2833.0432.1832.67296,159
3/3/201643.5844.2443.3543.73790,901
3/2/201631.8132.4031.1932.35289,041
3/2/201643.1043.5142.0543.48734,718
3/1/201632.1132.4031.6932.15238,645
3/1/201643.4043.5042.6443.19640,122
2/29/201631.6932.3031.5131.86240,494
2/29/201642.9543.6742.5843.19789,869
2/26/201632.1432.3431.2831.57241,265
2/26/201643.2743.7942.3042.67437,406
2/25/201631.2231.6330.7031.50206,783
2/25/201642.6642.8941.7442.64516,438
2/24/201629.8731.4529.7931.30335,704
2/24/201641.4643.0541.2442.93586,316
2/23/201630.9531.2430.1930.90301,174
2/23/201642.6643.0241.7142.54603,985
2/22/201631.3231.8031.0831.27357,679
2/22/201642.6843.5342.5942.83796,328
2/19/201630.1330.9729.9530.82364,129
2/19/201642.7742.6441.4342.46740,256
2/18/201631.3531.3730.3630.72246,100
2/18/201642.7743.0041.7142.28924,991
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center