IGI Laboratories, Inc. Historical Stock Prices

IG 
$8.19
*  
0.54
7.06%
Get IG Alerts
*Delayed - data as of Aug. 28, 2015 13:52 ET  -  Find a broker to begin trading IG now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    IG Real Time
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:52  7.70  8.24  7.57  8.19 613,905
08/27/2015 7.36 7.78 7.32 7.65 350,871
08/26/2015 7.18 7.31 6.83 7.29 438,079
08/25/2015 7.25 7.33 6.81 7.01 319,219
08/24/2015 6.98 7.41 6.4 6.85 529,928
08/21/2015 7.6 7.7306 7.18 7.37 586,721
08/20/2015 8.03 8.09 7.73 7.75 619,183
08/19/2015 8.09 8.25 8.01 8.1 224,187
08/18/2015 8.17 8.34 8.14 8.18 269,078
08/17/2015 7.95 8.29 7.85 8.28 374,080
08/14/2015 8.11 8.3199 7.91 7.95 298,381
08/13/2015 8.38 8.5799 8.16 8.18 367,721
08/12/2015 7.91 8.395 7.81 8.34 401,083
08/11/2015 8.35 8.531 7.86 8.04 528,919
08/10/2015 8.12 8.67 8.02 8.49 632,671
08/07/2015 8.37 8.37 7.89 8.13 490,324
08/06/2015 8.74 8.88 8.36 8.43 579,449
08/05/2015 8.73 8.89 8.6 8.77 384,030
08/04/2015 8.88 8.9 8.7 8.73 493,114
08/03/2015 8.8 8.98 8.64 8.88 412,600
07/31/2015 8.61 8.87 8.52 8.8 336,145
07/30/2015 8.74 8.87 8.51 8.72 345,264
07/29/2015 8.55 8.78 8.3225 8.74 676,329
07/28/2015 7.92 8.628 7.85 8.45 622,751
07/27/2015 8 8.63 8 8.47 946,143
07/24/2015 7.6 8.5 7.53 8.07 3,801,528
07/23/2015 6.99 7 6.7 6.78 448,215
07/22/2015 6.86 6.93 6.69 6.89 351,731
07/21/2015 6.59 6.84 6.56 6.81 240,507
07/20/2015 6.61 6.8 6.52 6.55 200,284
07/17/2015 6.74 6.84 6.66 6.68 310,550
07/16/2015 6.62 6.95 6.62 6.71 289,451
07/15/2015 7.28 7.28 6.595 6.61 407,483
07/14/2015 7.19 7.3228 7.03 7.19 361,347
07/13/2015 6.79 7.16 6.64 7.15 483,410
07/10/2015 6.75 6.77 6.53 6.69 689,778
07/09/2015 6.5 6.55 6.4 6.48 874,369
07/08/2015 6.38 6.5 6.13 6.32 431,536
07/07/2015 6.39 6.5 6.31 6.46 521,857
07/06/2015 6.23 6.5 6.1848 6.38 521,682
07/02/2015 6.47 6.5 6.3 6.33 227,072
07/01/2015 6.43 6.64 6.27 6.39 270,378
06/30/2015 5.95 6.49 5.91 6.3 957,383
06/29/2015 6.13 6.2 5.82 5.9 733,352
06/26/2015 6.39 6.39 6.14 6.2 1,122,183
06/25/2015 6.18 6.39 6.08 6.37 673,227
06/24/2015 6.39 6.46 6.19 6.2 283,675
06/23/2015 6.57 6.59 6.1 6.42 596,467
06/22/2015 6.52 6.68 6.5 6.58 291,850
06/19/2015 6.71 6.77 6.53 6.53 533,120
06/18/2015 6.73 6.84 6.67 6.7 491,609
06/17/2015 6.67 6.77 6.56 6.74 403,162
06/16/2015 6.54 6.79 6.48 6.74 302,715
06/15/2015 6.47 6.6 6.31 6.57 353,412
06/12/2015 6.46 6.595 6.46 6.56 330,970
06/11/2015 6.52 6.62 6.44 6.52 325,459
06/10/2015 6.36 6.62 6.36 6.5 440,683
06/09/2015 6.49 6.5599 6.25 6.36 600,556
06/08/2015 6.61 6.72 6.45 6.51 431,144
06/05/2015 6.51 6.7505 6.4 6.66 560,377
06/04/2015 6.4 6.62 6.35 6.56 423,025
06/03/2015 6.34 6.46 6.25 6.45 447,113
06/02/2015 6.34 6.495 6 6.36 626,001
06/01/2015 6.35 6.6 6.35 6.48 496,394
05/29/2015 6.43 6.55 6.28 6.5 1,007,983
05/28/2015 6.19 6.64 6.14 6.57 949,073
05/27/2015 5.65 6.1058 5.562 6.08 873,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?