Historical Stock Prices

IG 
$4.12
*  
0.21
 negative 
4.85%
Get IG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Health Care
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.3 4.35 4.1 4.12 166,725
04/16/2014 4.05 4.35 4.041 4.33 165,572
04/15/2014 4.52 4.64 3.84 4.1 526,758
04/14/2014 4.87 5.07 4.5 4.55 215,746
04/11/2014 4.85 4.98 4.68 4.92 197,282
04/10/2014 4.77 4.935 4.62 4.88 162,574
04/09/2014 4.67 4.8 4.45 4.75 273,480
04/08/2014 4.82 4.87 4.59 4.69 388,472
04/07/2014 5.42 5.46 4.8 4.88 446,480
04/04/2014 5.5 5.51 5.36 5.47 205,386
04/03/2014 5.52 5.57 5.37 5.48 125,467
04/02/2014 5.6 5.6 5.36 5.5 167,570
04/01/2014 5.7 5.7263 5.4 5.5 286,324
03/31/2014 5.4 5.65 5.35 5.65 264,924
03/28/2014 5.17 5.45 5.03 5.35 234,891
03/27/2014 5.01 5.3 4.95 5.21 223,721
03/26/2014 5.26 5.3 4.95 5.07 341,520
03/25/2014 5.11 5.3106 5.1001 5.25 231,651
03/24/2014 5.51 5.6199 4.99 5.1 496,963
03/21/2014 5.69 5.8 5.35 5.5 398,530
03/20/2014 5.66 5.759 5.53 5.66 389,666
03/19/2014 5.96 6.14 5.65 5.73 833,030
03/18/2014 5.38 5.87 5.26 5.85 620,065
03/17/2014 5.21 5.43 5.05 5.32 329,142
03/14/2014 4.92 5.2 4.8 5.17 550,005
03/13/2014 4.72 4.95 4.6302 4.89 411,924
03/12/2014 4.69 5 4.49 4.71 679,515
03/11/2014 4.77 4.8732 4.62 4.65 664,248
03/10/2014 4.35 4.9496 4.35 4.68 1,195,988
03/07/2014 4.12 4.21 3.99 4.19 387,833
03/06/2014 4.1 4.19 4.05 4.09 330,784
03/05/2014 4.07 4.13 3.9 4.04 308,135
03/04/2014 4.3 4.31 4.07 4.13 258,674
03/03/2014 4.06 4.34 3.76 4.34 357,311
02/28/2014 4.4 4.4399 3.98 4.15 635,862
02/27/2014 4.34 4.34 4.15 4.2 567,512
02/26/2014 4.06 4.34 4.04 4.3 1,249,429
02/25/2014 3.9 4.13 3.8101 4.04 526,578
02/24/2014 3.62 3.89 3.57 3.89 353,181
02/21/2014 3.6 3.65 3.57 3.6 91,942
02/20/2014 3.6 3.64 3.52 3.6 124,682
02/19/2014 3.46 3.62 3.45 3.57 88,943
02/18/2014 3.46 3.57 3.39 3.48 204,867
02/14/2014 3.41 3.49 3.33 3.46 138,689
02/13/2014 3.39 3.4987 3.3501 3.43 114,710
02/12/2014 3.38 3.42 3.34 3.37 64,211
02/11/2014 3.46 3.47 3.28 3.34 78,044
02/10/2014 3.33 3.5296 3.3099 3.43 148,318
02/07/2014 3.27 3.35 3.23 3.3 54,057
02/06/2014 3.18 3.3036 3.11 3.24 122,239
02/05/2014 3.21 3.25 3.1101 3.21 145,218
02/04/2014 3.42 3.42 3.0601 3.24 308,627
02/03/2014 3.49 3.55 3.36 3.41 179,763
01/31/2014 3.51 3.65 3.505 3.54 96,923
01/30/2014 3.46 3.6 3.4103 3.6 113,576
01/29/2014 3.65 3.65 3.47 3.51 88,778
01/28/2014 3.88 3.88 3.5885 3.64 175,339
01/27/2014 3.72 3.73 3.31 3.62 339,812
01/24/2014 3.7 3.73 3.65 3.7 140,901
01/23/2014 3.84 3.85 3.65 3.68 203,391
01/22/2014 3.7 3.8 3.7 3.79 102,043
01/21/2014 3.94 3.94 3.53 3.6903 286,414
01/17/2014 3.9 4 3.8 3.84 115,002
01/16/2014 3.85 3.8999 3.7295 3.77 187,143
01/15/2014 3.88 3.95 3.6 3.8758 367,572
01/14/2014 3.68 4 3.65 3.78 990,797
01/13/2014 3.32 3.79 3.31 3.6 979,369
01/10/2014 3.2 3.31 3.18 3.26 316,299
01/09/2014 3.02 3.15 2.99 3.15 215,396
01/08/2014 3.05 3.05 2.94 3.01 52,234
01/07/2014 3.01 3.08 2.9664 3 54,648
01/06/2014 3.05 3.05 2.95 3 92,731
01/03/2014 2.93 3.02 2.93 2.97 72,399
01/02/2014 3.11 3.11 2.94 2.96 132,379
12/31/2013 2.9392 3.1899 2.91 3.05 298,898
12/30/2013 2.89 2.96 2.89 2.96 51,104
12/27/2013 2.9 2.96 2.87 2.89 85,333
12/26/2013 2.91 2.97 2.86 2.86 144,440
12/24/2013 2.93 2.93 2.86 2.93 13,213
12/23/2013 2.96 2.96 2.8901 2.9 49,959
12/20/2013 2.95 2.95 2.75 2.92 86,413
12/19/2013 2.86 2.93 2.81 2.84 72,795
12/18/2013 2.9 2.9 2.83 2.9 81,530
12/17/2013 2.95 2.96 2.85 2.85 44,516
12/16/2013 2.8 2.92 2.71 2.92 135,059
12/13/2013 2.82 3.04 2.82 2.88 1,601,661
12/12/2013 2.92 2.97 2.75 2.84 93,256
12/11/2013 2.9 2.98 2.77 2.93 140,352
12/10/2013 2.95 3.06 2.81 2.92 123,585
12/09/2013 3.13 3.15 2.93 3 168,106
12/06/2013 3.19 3.19 3.1 3.15 86,653
12/05/2013 3.18 3.27 3.15 3.19 81,351
12/04/2013 3.24 3.24 3.1002 3.19 110,754
12/03/2013 3.24 3.25 3.1 3.24 118,100
12/02/2013 3.39 3.39 3.196 3.25 191,811
11/29/2013 3.11 3.3 3.11 3.29 115,373
11/27/2013 3.06 3.24 3.03 3.11 122,657
11/26/2013 2.94 3.1 2.93 3.06 232,555
11/25/2013 2.84 2.95 2.84 2.89 114,860
11/22/2013 2.95 2.95 2.758 2.87 121,470
11/21/2013 3.01 3.04 2.9 2.97 122,462
11/20/2013 3.09 3.09 2.976 3.03 216,664
11/19/2013 2.99 3.05 2.85 3.05 214,224
11/18/2013 3.14 3.14 2.9 3.02 364,288
11/15/2013 2.95 3.1804 2.9001 3.06 483,620
11/14/2013 2.62 2.9798 2.57 2.93 419,784
11/13/2013 2.65 2.65 2.52 2.56 89,890
11/12/2013 2.75 2.87 2.57 2.65 270,764
11/11/2013 2.46 2.73 2.45 2.66 407,128
11/08/2013 2.35 2.49 2.33 2.39 235,082
11/07/2013 2.4 2.47 2.3 2.3 126,209
11/06/2013 2.46 2.5897 2.4001 2.41 140,436
11/05/2013 2.34 2.5399 2.22 2.46 503,994
11/04/2013 2.33 2.35 2.2 2.34 314,855
11/01/2013 2.25 2.77 2.25 2.35 1,009,716
10/31/2013 1.99 2.19 1.96 2.19 255,711
10/30/2013 1.96 2.08 1.88 2.03 329,153
10/29/2013 1.9 1.9 1.85 1.85 25,724
10/28/2013 1.91 1.9327 1.85 1.9 25,892
10/25/2013 1.94 1.97 1.88 1.91 39,358
10/24/2013 1.92 1.95 1.89 1.89 18,203
10/23/2013 1.94 1.95 1.86 1.95 44,649
10/22/2013 1.95 1.95 1.92 1.92 16,145
10/21/2013 1.97 1.97 1.91 1.95 76,288
10/18/2013 1.98 2 1.95 1.95 19,613
10/17/2013 2 2 1.96 1.99 44,238
10/16/2013 2.01 2.03 1.96 2.03 92,830
10/15/2013 1.98 2.04 1.93 2.04 39,831
10/14/2013 2.01 2.02 1.96 2.02 55,329
10/11/2013 2.09 2.09 1.94 2.05 63,866
10/10/2013 1.96 2.09 1.95 2.09 137,931
10/09/2013 1.87 1.95 1.87 1.95 49,885
10/08/2013 1.8319 1.88 1.8319 1.85 44,647
10/07/2013 1.889 1.89 1.84 1.84 17,232
10/04/2013 1.88 1.91 1.85 1.9 50,472
10/03/2013 1.929 1.95 1.861 1.87 21,126
10/02/2013 1.95 1.97 1.9201 1.93 13,097
10/01/2013 1.82 1.961 1.82 1.93 32,282
09/30/2013 1.91 1.91 1.82 1.82 18,541
09/27/2013 1.908 1.908 1.8 1.9 32,575
09/26/2013 1.86 1.89 1.85 1.88 20,819
09/25/2013 1.86 1.92 1.83 1.83 39,601
09/24/2013 1.84 1.92 1.84 1.86 18,908
09/23/2013 1.95 1.95 1.84 1.84 19,005
09/20/2013 1.95 1.97 1.83 1.83 45,531
09/19/2013 1.95 2.04 1.93 1.93 103,350
09/18/2013 1.9 1.95 1.85 1.92 48,495
09/17/2013 1.95 1.95 1.9 1.95 22,328
09/16/2013 1.96 1.96 1.89 1.95 38,622
09/13/2013 1.94 1.95 1.8901 1.94 70,906
09/12/2013 1.96 1.96 1.911 1.96 27,268
09/11/2013 1.921 1.96 1.9 1.96 65,061
09/10/2013 1.92 1.95 1.9 1.92 42,743
09/09/2013 1.9 1.9772 1.9 1.9 49,399
09/06/2013 1.95 1.967 1.92 1.92 34,432
09/05/2013 1.92 1.95 1.89 1.95 29,569
09/04/2013 1.9401 1.99 1.8701 1.91 102,944
09/03/2013 1.92 2.06 1.89 1.96 117,806
08/30/2013 1.9 1.94 1.8536 1.89 40,166
08/29/2013 2.08 2.0999 1.84 1.88 82,331
08/28/2013 2.04 2.1 2.01 2.08 52,102
08/27/2013 2.1 2.1 1.95 2.04 99,315
08/26/2013 2.24 2.28 2.04 2.09 573,559
08/23/2013 1.85 2.25 1.79 2.09 688,111
08/22/2013 1.72 1.85 1.7 1.84 63,135
08/21/2013 1.7 1.75 1.67 1.72 111,956
08/20/2013 1.67 1.83 1.67 1.74 268,930
08/19/2013 1.6 1.67 1.6 1.67 24,353
08/16/2013 1.61 1.65 1.58 1.6 60,398
08/15/2013 1.6 1.61 1.58 1.61 14,379
08/14/2013 1.65 1.65 1.59 1.6 40,457
08/13/2013 1.56 1.6 1.5 1.6 57,128
08/12/2013 1.55 1.65 1.54 1.56 38,952
08/09/2013 1.54 1.59 1.52 1.54 29,428
08/08/2013 1.55 1.63 1.53 1.53 165,860
08/07/2013 1.5 1.53 1.45 1.49 73,903
08/06/2013 1.47 1.5 1.441 1.49 35,791
08/05/2013 1.46 1.5 1.46 1.48 6,296
08/02/2013 1.49 1.5 1.44 1.47 27,378
08/01/2013 1.44 1.5 1.44 1.5 20,700
07/31/2013 1.46 1.47 1.45 1.45 894
07/30/2013 1.48 1.48 1.48 1.48 8,086
07/29/2013 1.5 1.5 1.4701 1.5 7,542
07/26/2013 1.55 1.55 1.49 1.53 50,195
07/25/2013 1.47 1.542 1.46 1.52 11,290
07/24/2013 1.47 1.47 1.43 1.47 3,404
07/23/2013 1.44 1.49 1.43 1.49 28,277
07/22/2013 1.41 1.49 1.24 1.48 23,457
07/19/2013 1.44 1.47 1.41 1.41 15,135
07/18/2013 1.44 1.46 1.421 1.46 6,529
07/17/2013 1.5 1.5 1.42 1.48 14,795
07/16/2013 1.52 1.55 1.41 1.55 14,283
07/15/2013 1.43 1.52 1.375 1.52 44,464
07/12/2013 1.4 1.5 1.38 1.5 21,172
07/11/2013 1.42 1.43 1.405 1.42 47,053
07/10/2013 1.4 1.43 1.39 1.43 6,225
07/09/2013 1.42 1.42 1.33 1.41 38,367
07/08/2013 1.41 1.43 1.39 1.43 6,094
07/05/2013 1.4 1.43 1.32 1.43 17,077
07/03/2013 1.4 1.43 1.35 1.43 28,364
07/02/2013 1.43 1.43 1.33 1.42 48,045
07/01/2013 1.43 1.45 1.42 1.45 2,248
06/28/2013 1.4 1.44 1.3405 1.43 19,060
06/27/2013 1.42 1.45 1.38 1.45 18,201
06/26/2013 1.45 1.45 1.41 1.41 1,304
06/25/2013 1.38 1.42 1.38 1.41 3,664
06/24/2013 1.39 1.45 1.32 1.36 18,646
06/21/2013 1.44 1.45 1.33 1.33 11,239
06/20/2013 1.45 1.45 1.35 1.35 14,582
06/19/2013 1.41 1.45 1.39 1.45 27,401
06/18/2013 1.44 1.45 1.42 1.42 8,597
06/17/2013 1.42 1.44 1.37 1.4 33,464
06/14/2013 1.42 1.45 1.3801 1.4 4,535
06/13/2013 1.43 1.45 1.35 1.45 20,056
06/12/2013 1.45 1.45 1.41 1.43 25,391
06/11/2013 1.41 1.44 1.41 1.43 15,623
06/10/2013 1.42 1.45 1.38 1.42 11,311
06/07/2013 1.39 1.43 1.39 1.41 6,579
06/06/2013 1.37 1.43 1.36 1.38 22,192
06/05/2013 1.44 1.45 1.38 1.38 51,920
06/04/2013 1.47 1.49 1.4 1.4 9,322
06/03/2013 1.5 1.5 1.47 1.47 19,248
05/31/2013 1.48 1.5 1.45 1.48 63,540
05/30/2013 1.5 1.56 1.35 1.47 96,479
05/29/2013 1.55 1.55 1.489 1.54 42,115
05/28/2013 1.6 1.68 1.5 1.57 64,045
05/24/2013 1.6 1.83 1.54 1.6 22,457
05/23/2013 1.65 1.65 1.55 1.57 24,177
05/22/2013 1.71 1.71 1.62 1.62 10,178
05/21/2013 1.7 1.71 1.64 1.64 22,534
05/20/2013 1.65 1.71 1.62 1.62 22,913
05/17/2013 1.71 1.71 1.6 1.67 29,871
05/16/2013 1.75 1.76 1.68 1.76 3,419
05/15/2013 1.71 1.75 1.7 1.75 19,305
05/14/2013 1.74 1.77 1.5401 1.75 70,790
05/13/2013 1.75 1.7776 1.6226 1.77 64,778
05/10/2013 1.87 1.9 1.67 1.79 54,814
05/09/2013 1.97 1.97 1.79 1.85 21,789
05/08/2013 2.03 2.03 1.76 1.88 72,833
05/07/2013 2 2 1.9618 2 58,306
05/06/2013 2.01 2.02 1.97 2.01 51,958
05/03/2013 2.03 2.03 1.971 2.01 42,817
05/02/2013 2.02 2.03 1.98 2.01 77,822
05/01/2013 1.87 2.2476 1.87 2.02 297,450
04/30/2013 1.85 1.88 1.85 1.87 108,779
04/29/2013 1.94 1.95 1.83 1.83 32,372
04/26/2013 1.9 1.93 1.85 1.85 22,531
04/25/2013 1.84 1.92 1.79 1.82 77,107
04/24/2013 1.81 1.86 1.81 1.84 36,785
04/23/2013 1.8 1.97 1.78 1.78 59,459
04/22/2013 1.75 1.78 1.71 1.78 84,405
04/19/2013 1.75 1.75 1.73 1.73 16,863
04/18/2013 1.72 1.75 1.72 1.75 14,537
04/17/2013 1.72 1.75 1.7 1.74 46,991
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 your brokers before you trade


Want to trade FX?