ITHACA ENERGY INC Historical Stock Prices

IACAF 
$0.916
*  
0.025
2.81 %
Get IACAF Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading IACAF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.916  0.90  0.916 32,430
12/22/2014 0.9 0.916 0.9 0.916 32,430
12/19/2014 0.8665 0.891 0.8665 0.891 12,500
12/18/2014 0.9 0.9179 0.864 0.864 8,700
12/17/2014 0.7454 0.7454 0.7454 0.7454 500
12/16/2014 0.7455 0.7455 0.744 0.744 12,500
12/15/2014 0.75 0.75 0.724 0.7264 12,800
12/12/2014 0.775 0.775 0.739 0.7474 17,050
12/11/2014 0.78 0.8 0.78 0.8 32,000
12/10/2014 0.792 0.796 0.7431 0.744 36,385
12/09/2014 0.8192 0.8192 0.8192 0.8192 2,500
12/08/2014 0.879 0.879 0.86 0.87 3,500
12/05/2014 0.9043 0.916 0.8983 0.916 60,750
12/04/2014 0.99 0.99 0.99 0.99 3,000
12/03/2014 1.017 1.017 1.017 1.017 00
12/02/2014 1.017 1.017 1.017 1.017 2,770
12/01/2014 0.98 0.998 0.959 0.959 68,505
11/28/2014 1.05 1.05 0.956 0.956 1,200
11/26/2014 1.22 1.22 1.18 1.18 1,800
11/25/2014 1.247 1.25 1.21 1.25 80,970
11/24/2014 1.24 1.26 1.24 1.26 5,500
11/21/2014 1.25 1.25 1.25 1.25 00
11/20/2014 1.25 1.25 1.25 1.25 500
11/19/2014 1.2 1.2 1.2 1.2 500
11/18/2014 1.206 1.206 1.206 1.206 5,000
11/17/2014 1.2029 1.204 1.18 1.18 4,500
11/14/2014 1.2267 1.2267 1.2047 1.2047 18,600
11/13/2014 1.187 1.187 1.187 1.187 1,700
11/12/2014 1.2203 1.2203 1.2 1.2 8,100
11/11/2014 1.22 1.22 1.2039 1.22 26,372
11/10/2014 1.2962 1.2962 1.2962 1.2962 00
11/07/2014 1.26 1.2962 1.26 1.2962 28,500
11/06/2014 1.26 1.26 1.26 1.26 1,000
11/05/2014 1.22 1.22 1.22 1.22 400
11/04/2014 1.22 1.22 1.1528 1.1585 20,800
11/03/2014 1.3 1.3 1.25 1.25 51,880
10/31/2014 1.263 1.268 1.26 1.264 15,000
10/30/2014 1.28 1.28 1.28 1.28 200
10/29/2014 1.35 1.35 1.35 1.35 800
10/28/2014 1.3523 1.3523 1.348 1.348 4,200
10/27/2014 1.29 1.29 1.271 1.271 1,700
10/24/2014 1.32 1.32 1.32 1.32 00
10/23/2014 1.324 1.324 1.32 1.32 700
10/22/2014 1.3367 1.3367 1.32 1.32 1,500
10/21/2014 1.33 1.33 1.33 1.33 3,500
10/20/2014 1.28 1.31 1.27 1.29 16,700
10/17/2014 1.2672 1.2672 1.2627 1.2627 9,400
10/16/2014 1.1997 1.2188 1.1997 1.2188 29,000
10/15/2014 1.27 1.28 1.2164 1.2164 14,000
10/14/2014 1.45 1.45 1.3693 1.3693 2,986
10/13/2014 1.56 1.69 1.46 1.46 109,100
10/10/2014 1.5 1.5 1.49 1.49 2,100
10/09/2014 1.65 1.65 1.609 1.609 2,500
10/08/2014 1.782 1.782 1.782 1.782 00
10/07/2014 1.7978 1.7978 1.779 1.782 9,640
10/06/2014 1.81 1.812 1.7769 1.812 6,850
10/03/2014 1.8755 1.8755 1.81 1.81 19,659
10/02/2014 1.8319 1.8319 1.8319 1.8319 1,600
10/01/2014 1.9258 1.9258 1.9258 1.9258 500
09/30/2014 2.04 2.04 1.92 1.92 7,800
09/29/2014 2.0015 2.0015 2.0015 2.0015 00
09/26/2014 1.99 2.0015 1.96 2.0015 4,000
09/25/2014 2.008 2.008 2.008 2.008 300
09/24/2014 2.0808 2.0808 2.04 2.05 4,500
09/23/2014 2.0862 2.0862 2.04 2.04 2,500
09/22/2014 2.133 2.133 2.133 2.133 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?