Historical Stock Prices

IG 
$9.38
*  
0.03
0.32%
Get IG Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading IG now
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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 9.6 9.7099 9.24 9.38 496,096
11/20/2014 8.85 9.45 8.8 9.41 521,262
11/19/2014 9.3 9.3001 8.876 8.88 246,538
11/18/2014 9.23 9.485 9.17 9.27 231,475
11/17/2014 9.27 9.34 9 9.23 407,216
11/14/2014 9.4 9.51 8.7 9.18 773,714
11/13/2014 9.8 9.8392 9.35 9.41 427,872
11/12/2014 9.63 9.82 9.56 9.77 459,961
11/11/2014 9.63 9.7 9.35 9.63 458,122
11/10/2014 9.63 9.77 9.31 9.62 348,729
11/07/2014 9.8 9.84 9.27 9.45 566,070
11/06/2014 9.53 9.79 9.5 9.7 299,358
11/05/2014 10.01 10.0299 9.51 9.55 498,163
11/04/2014 10.14 10.14 9.66 9.95 627,604
11/03/2014 9.9 10.17 9.9 10.05 618,982
10/31/2014 9.96 10.49 9.76 9.81 828,327
10/30/2014 9.64 10.1 9.37 9.96 1,354,519
10/29/2014 9.1 9.864 9.1 9.55 1,770,736
10/28/2014 9.07 9.2629 8.92 9.22 774,294
10/27/2014 9.31 9.31 8.82 9.09 577,206
10/24/2014 9.16 9.43 8.08 9.39 1,311,126
10/23/2014 9 9.4 8.9 9.4 660,782
10/22/2014 9.5 9.5 9 9 487,551
10/21/2014 9.24 9.61 9.1 9.36 768,035
10/20/2014 8.94 9.376 8.94 9.06 584,519
10/17/2014 9.19 9.28 8.78 8.87 560,055
10/16/2014 8.32 9.14 8.32 9.04 845,636
10/15/2014 8 8.43 7.9165 8.4 507,822
10/14/2014 8.1 8.27 7.91 8.13 362,889
10/13/2014 8.39 8.475 7.6 8.01 647,543
10/10/2014 8.31 8.79 8.14 8.43 643,402
10/09/2014 8.98 8.98 8.44 8.47 655,826
10/08/2014 8.86 9.02 8.65 8.93 457,649
10/07/2014 9 9.23 8.83 8.89 634,853
10/06/2014 9.41 9.5 8.97 8.99 475,904
10/03/2014 9.16 9.4499 9.16 9.29 423,764
10/02/2014 8.72 9.2 8.72 9.11 483,097
10/01/2014 9.35 9.35 8.67 8.81 911,968
09/30/2014 9.55 9.89 9.21 9.32 1,378,337
09/29/2014 9.19 9.46 8.8 9.43 1,042,156
09/26/2014 8.97 9.4 8.64 9.23 1,990,397
09/25/2014 7.55 9.02 7.52 8.8 4,614,930
09/24/2014 7.38 7.5 7.23 7.45 380,073
09/23/2014 7.32 7.53 7.302 7.38 1,313,457
09/22/2014 7.55 7.6 7.351 7.39 675,586
09/19/2014 7.71 7.7158 7.5 7.55 519,380
09/18/2014 7.69 7.75 7.6 7.69 519,953
09/17/2014 7.82 7.87 7.6 7.69 507,696
09/16/2014 7.39 7.88 7.25 7.82 1,154,346
09/15/2014 7.46 7.4846 7.11 7.3 662,362
09/12/2014 7.3 7.49 7.26 7.42 575,541
09/11/2014 7.3 7.36 7.25 7.29 493,848
09/10/2014 7.25 7.43 7.2 7.34 441,421
09/09/2014 7.33 7.34 7.07 7.3 643,006
09/08/2014 6.93 7.435 6.93 7.36 1,274,408
09/05/2014 6.68 6.91 6.55 6.86 601,880
09/04/2014 6.9 6.9 6.71 6.73 260,807
09/03/2014 6.79 7 6.75 6.87 429,523
09/02/2014 6.78 6.915 6.67 6.81 4,667,274
08/29/2014 6.8 7.13 6.65 6.89 1,331,418
08/28/2014 6.36 6.9099 6.32 6.79 2,078,504
08/27/2014 6.2 6.68 6.14 6.42 7,425,389
08/26/2014 6.27 6.41 6.03 6.22 908,755
08/25/2014 6.05 6.36 5.96 6.34 631,822
08/22/2014 5.71 6.13 5.71 6 354,097
08/21/2014 5.96 6 5.7 5.73 471,884
08/20/2014 5.92 6.036 5.91 5.96 121,236
08/19/2014 6.02 6.072 5.89 5.94 190,154
08/18/2014 6.22 6.22 6.04 6.05 225,818
08/15/2014 6.32 6.32 6.01 6.12 202,559
08/14/2014 5.97 6.33 5.94 6.24 408,072
08/13/2014 5.78 6.05 5.76 5.99 265,094
08/12/2014 6.06 6.06 5.76 5.78 315,653
08/11/2014 6.38 6.4655 6.06 6.1 598,762
08/08/2014 6.31 6.5 6.12 6.26 732,863
08/07/2014 6 6.53 5.85 6.38 1,578,485
08/06/2014 5.88 6 5.77 5.98 919,096
08/05/2014 5.91 5.97 5.74 5.9 318,062
08/04/2014 5.82 6.05 5.62 5.97 903,862
08/01/2014 5.43 6.14 5.3 5.83 2,187,231
07/31/2014 5.3 5.4 5.235 5.27 704,251
07/30/2014 5.16 5.37 5.14 5.37 381,894
07/29/2014 5.08 5.175 5.03 5.14 302,981
07/28/2014 5.45 5.45 4.94 5.1 689,214
07/25/2014 5.32 5.5 5.1 5.3 646,870
07/24/2014 5.4 5.56 5.31 5.56 390,292
07/23/2014 5.48 5.5 5.32 5.42 192,073
07/22/2014 5.37 5.5 5.35 5.45 190,205
07/21/2014 5.57 5.57 5.285 5.38 275,111
07/18/2014 5.29 5.64 5.223 5.61 340,172
07/17/2014 5.38 5.53 5.26 5.27 191,126
07/16/2014 5.58 5.65 5.41 5.42 150,441
07/15/2014 5.79 5.8 5.42 5.58 300,930
07/14/2014 5.59 5.86 5.46 5.81 436,299
07/11/2014 5.24 5.61 5.23 5.5 438,151
07/10/2014 5.28 5.31 5.15 5.26 160,284
07/09/2014 5.35 5.37 5.25 5.31 331,553
07/08/2014 5.51 5.53 5.32 5.37 269,659
07/07/2014 5.56 5.72 5.36 5.52 321,788
07/03/2014 5.7 5.88 5.56 5.56 308,538
07/02/2014 5.71 5.9 5.55 5.73 321,726
07/01/2014 5.3 5.9 5.28 5.73 1,034,737
06/30/2014 5.07 5.35 5.06 5.31 1,284,998
06/27/2014 5.17 5.28 5 5 4,244,137
06/26/2014 5.54 5.58 5.26 5.31 407,064
06/25/2014 5.73 5.8 5.3 5.54 344,659
06/24/2014 6.05 6.07 5.67 5.76 464,183
06/23/2014 5.86 6 5.8 6 288,472
06/20/2014 5.8 6 5.8 5.86 311,231
06/19/2014 6 6.023 5.74 5.83 337,918
06/18/2014 5.85 6.07 5.83 6 451,878
06/17/2014 5.85 5.86 5.51 5.86 209,576
06/16/2014 5.75 5.85 5.67 5.8 454,648
06/13/2014 5.64 5.8 5.61 5.67 151,211
06/12/2014 5.52 5.75 5.5 5.62 108,704
06/11/2014 5.5 5.61 5.4942 5.54 107,858
06/10/2014 5.59 5.73 5.45 5.52 138,946
06/09/2014 5.5 5.57 5.42 5.46 274,598
06/06/2014 5.47 5.5 5.26 5.48 270,975
06/05/2014 5.7 5.7 5.41 5.6 159,279
06/04/2014 5.77 5.85 5.67 5.69 195,828
06/03/2014 5.66 5.88 5.58 5.75 375,639
06/02/2014 5.29 5.78 5.25 5.66 326,487
05/30/2014 5.25 5.2937 5.15 5.27 165,210
05/29/2014 4.97 5.27 4.9 5.21 287,858
05/28/2014 4.93 5 4.814 4.93 66,803
05/27/2014 4.96 4.96 4.8 4.91 90,436
05/23/2014 4.74 5 4.68 4.94 228,471
05/22/2014 4.5 4.73 4.45 4.73 224,673
05/21/2014 4.61 4.63 4.45 4.46 115,925
05/20/2014 4.54 4.64 4.46 4.59 68,043
05/19/2014 4.63 4.7 4.46 4.55 195,190
05/16/2014 4.66 4.71 4.62 4.66 99,052
05/15/2014 4.67 4.77 4.65 4.7 79,525
05/14/2014 4.51 4.69 4.51 4.63 89,980
05/13/2014 4.54 4.68 4.25 4.55 425,839
05/12/2014 4.75 4.759 4.54 4.6 193,266
05/09/2014 4.8 4.8416 4.71 4.75 133,906
05/08/2014 4.74 4.79 4.63 4.77 138,602
05/07/2014 4.73 4.87 4.61 4.75 333,893
05/06/2014 4.93 4.95 4.65 4.68 310,410
05/05/2014 4.95 5.02 4.88 4.94 223,793
05/02/2014 4.71 4.96 4.71 4.96 315,455
05/01/2014 4.98 5.02 4.65 4.73 460,986
04/30/2014 4.97 5.09 4.97 5.03 198,250
04/29/2014 5.17 5.17 4.931 5.02 156,110
04/28/2014 4.96 5.17 4.8775 5.17 192,623
04/25/2014 5.07 5.1382 4.86 4.91 137,748
04/24/2014 5.2 5.22 5.06 5.06 121,671
04/23/2014 5.16 5.35 5.04 5.15 188,469
04/22/2014 4.8 5.25 4.8 5.17 618,996
04/21/2014 4.3 4.9 4.05 4.76 474,040
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
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?