INVENSYS $5.83


23/5/2013 10:23 AM  |  OTC : IVNYY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

IVNYY historical data

Date Open High Low Close Volume
5/24/2013 5.83 5.83 5.83 5.83 0
5/23/2013 5.83 5.83 5.83 5.83 5
5/22/2013 6.02 6.02 6.02 6.02 0
5/21/2013 6.02 6.02 6.02 6.02 3
5/20/2013 6.12 6.12 6.12 6.12 4
5/17/2013 6.14 6.14 6.14 6.14 28
5/16/2013 5.92 5.93 5.90 5.90 77
5/15/2013 5.99 6.00 5.95 5.99 77
5/14/2013 6.02 6.02 6.02 6.02 0
5/13/2013 6.12 6.12 6.02 6.02 4
5/10/2013 6.12 6.12 6.12 6.12 0
5/9/2013 6.15 6.15 6.12 6.12 30
5/8/2013 6.15 6.15 6.13 6.13 23
5/7/2013 6.15 6.15 6.15 6.15 0
5/6/2013 6.14 6.15 6.14 6.15 4
5/3/2013 6.16 6.16 6.16 6.16 2
5/2/2013 6.03 6.03 6.03 6.03 0
5/1/2013 6.03 6.03 6.03 6.03 2
4/30/2013 5.86 5.95 5.86 5.89 47
4/29/2013 5.71 5.71 5.71 5.71 56
4/26/2013 5.50 5.54 5.50 5.54 70
4/25/2013 5.49 5.50 5.46 5.46 32
4/24/2013 5.34 5.34 5.34 5.34 0
4/23/2013 5.34 5.34 5.34 5.34 107
4/22/2013 5.20 5.31 5.20 5.31 107
4/19/2013 5.26 5.26 5.26 5.26 4
4/18/2013 5.20 5.24 5.20 5.24 33
4/17/2013 5.22 5.22 5.22 5.22 0
4/16/2013 5.22 5.22 5.22 5.22 4
4/15/2013 5.24 5.24 5.24 5.24 4
4/12/2013 5.47 5.47 5.47 5.47 3
4/11/2013 5.43 5.49 5.43 5.48 490
4/10/2013 5.38 5.38 5.38 5.38 8
4/9/2013 5.25 5.25 5.25 5.25 0
4/8/2013 5.23 5.25 5.23 5.25 9
4/5/2013 5.32 5.32 5.32 5.32 12
4/4/2013 5.29 5.29 5.26 5.26 26
4/3/2013 5.21 5.21 5.21 5.21 0
4/2/2013 5.25 5.25 5.21 5.21 55
4/1/2013 5.30 5.30 5.30 5.30 10
3/28/2013 5.31 5.33 5.26 5.33 11
3/27/2013 5.28 5.28 5.28 5.28 0
3/26/2013 5.22 5.28 5.22 5.28 13
3/25/2013 5.27 5.27 5.27 5.27 0
3/22/2013 5.27 5.27 5.27 5.27 2
3/21/2013 5.39 5.39 5.39 5.39 0
3/20/2013 5.39 5.39 5.39 5.39 10
3/19/2013 5.39 5.39 5.39 5.39 0
3/18/2013 5.40 5.40 5.39 5.39 132
3/15/2013 5.36 5.36 5.35 5.35 24
3/14/2013 5.42 5.44 5.42 5.44 9
3/13/2013 5.33 5.33 5.33 5.33 0
3/12/2013 5.33 5.33 5.33 5.33 23
3/11/2013 5.47 5.47 5.47 5.47 0
3/8/2013 5.47 5.47 5.47 5.47 0
3/7/2013 5.47 5.47 5.47 5.47 0
3/6/2013 5.45 5.48 5.45 5.47 164
3/5/2013 5.29 5.29 5.29 5.29 0
3/4/2013 5.29 5.29 5.29 5.29 0
3/1/2013 5.28 5.29 5.28 5.29 9
2/28/2013 5.39 5.39 5.39 5.39 18
2/27/2013 5.41 5.41 5.41 5.41 46
2/26/2013 5.33 5.33 5.33 5.33 74
2/25/2013 5.25 5.25 5.25 5.25 9
2/22/2013 5.35 5.35 5.35 5.35 0
2/21/2013 5.35 5.35 5.35 5.35 2
2/20/2013 5.45 5.45 5.45 5.45 0
2/19/2013 5.45 5.45 5.45 5.45 2
2/15/2013 5.42 5.42 5.42 5.42 141
2/14/2013 5.36 5.36 5.36 5.36 4
2/13/2013 5.49 5.49 5.43 5.43 41
2/12/2013 5.42 5.42 5.42 5.42 0
2/11/2013 5.42 5.42 5.42 5.42 0
2/8/2013 5.42 5.42 5.42 5.42 0
2/7/2013 5.42 5.42 5.42 5.42 0
2/6/2013 5.42 5.42 5.42 5.42 0
2/5/2013 5.42 5.42 5.42 5.42 4
2/4/2013 5.50 5.50 5.50 5.50 0
2/1/2013 5.46 5.50 5.46 5.50 118
1/31/2013 5.34 5.34 5.34 5.34 0
1/30/2013 5.34 5.34 5.34 5.34 0
1/29/2013 5.34 5.34 5.34 5.34 0
1/28/2013 5.28 5.34 5.28 5.34 55
1/25/2013 5.40 5.40 5.40 5.40 3
1/24/2013 5.34 5.34 5.34 5.34 0
1/23/2013 5.34 5.34 5.34 5.34 3
1/22/2013 5.42 5.42 5.42 5.42 3
1/18/2013 5.35 5.35 5.35 5.35 0
1/17/2013 5.35 5.35 5.35 5.35 0
1/16/2013 5.35 5.35 5.35 5.35 5
1/15/2013 5.51 5.58 5.51 5.58 7
1/14/2013 5.51 5.51 5.51 5.51 0
1/11/2013 5.51 5.51 5.51 5.51 20
1/10/2013 5.46 5.48 5.46 5.48 35
1/9/2013 5.19 5.28 5.19 5.28 7
1/8/2013 5.21 5.21 5.21 5.21 0
1/7/2013 5.21 5.21 5.21 5.21 0
1/4/2013 5.19 5.21 5.19 5.21 24
1/3/2013 5.42 5.42 5.42 5.42 0
1/2/2013 5.46 5.46 5.42 5.42 23
Marketplace
Trading Center