Historical Stock Prices

IG 
$8.8
*  
0.08
0.92%
Get IG Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/26/2015 5.85 5.85 5.66 5.71 446,132
05/22/2015 5.71 5.9 5.66 5.86 416,228
05/21/2015 5.71 5.88 5.67 5.74 580,947
05/20/2015 5.67 5.77 5.6 5.73 786,601
05/19/2015 5.6 5.78 5.51 5.7 700,529
05/18/2015 5.63 5.83 5.44 5.55 784,364
05/15/2015 5.21 5.69 5.16 5.66 1,542,279
05/14/2015 5.17 5.28 5.06 5.23 976,006
05/13/2015 5.08 5.21 5.02 5.16 606,250
05/12/2015 5.27 5.27 5.06 5.1 528,389
05/11/2015 5.07 5.31 4.95 5.27 771,883
05/08/2015 5.29 5.3 5.01 5.03 801,505
05/07/2015 5.19 5.3 5.06 5.26 847,553
05/06/2015 5.28 5.31 5.08 5.27 1,054,403
05/05/2015 5.21 5.24 5.005 5.09 1,535,837
05/04/2015 5.25 5.34 5.17 5.25 1,434,052
05/01/2015 5.02 5.24 4.75 5.22 1,706,687
04/30/2015 5.1 5.25 4.9 5.08 2,243,836
04/29/2015 5.05 5.75 4.98 5.2 12,204,750
04/28/2015 8.17 8.39 7.85 7.95 1,591,578
04/27/2015 9.01 9.13 8.18 8.26 590,481
04/24/2015 9.2 9.4 8.92 8.94 376,588
04/23/2015 9.1 9.25 9.025 9.2 535,933
04/22/2015 8.71 9.09 8.69 9.07 690,706
04/21/2015 8.93 9.01 8.68 8.72 432,802
04/20/2015 9 9.176 8.9 8.94 331,431
04/17/2015 9.1 9.19 8.94 9.01 446,486
04/16/2015 9.14 9.28 9.04 9.19 950,617
04/15/2015 8.49 9.17 8.3801 9.15 1,161,896
04/14/2015 8.28 8.49 8.192 8.45 404,041
04/13/2015 8.25 8.3275 8.09 8.3 424,935
04/10/2015 8.23 8.28 8.05 8.23 320,006
04/09/2015 8.32 8.32 7.98 8.06 559,168
04/08/2015 8.24 8.48 8 8.28 729,195
04/07/2015 8.34 8.52 7.89 7.93 746,816
04/06/2015 8.23 8.59 8.22 8.39 476,760
04/02/2015 8.29 8.4 8.15 8.33 510,027
04/01/2015 8.1 8.275 7.9 8.22 811,221
03/31/2015 8.33 8.49 8.09 8.16 713,291
03/30/2015 8.8 8.84 8.305 8.45 587,379
03/27/2015 8.32 8.8 8.32 8.77 1,232,499
03/26/2015 8.91 9.09 8.29 8.32 915,290
03/25/2015 8.79 9.03 8.69 8.86 1,094,609
03/24/2015 9.29 9.43 8.78 8.85 941,865
03/23/2015 9.25 9.48 8.86 9.26 1,052,167
03/20/2015 8.77 9.49 8.74 9.32 1,804,580
03/19/2015 8.16 8.72 8.05 8.67 1,473,574
03/18/2015 8.25 8.395 8.02 8.26 782,098
03/17/2015 8.12 8.19 7.75 8.19 1,511,432
03/16/2015 8.26 8.44 8.11 8.24 818,865
03/13/2015 8.22 8.25 7.84 8.17 1,072,786
03/12/2015 8.16 8.4 8.11 8.3 1,000,462
03/11/2015 8.38 8.46 8.09 8.19 980,417
03/10/2015 8.55 8.75 8.31 8.4 1,334,387
03/09/2015 9.03 9.16 8.27 8.75 2,848,823
03/06/2015 9.41 9.71 8.69 9.01 2,199,819
03/05/2015 10.74 10.74 9.31 9.43 7,178,710
03/04/2015 10.245 10.74 9.85 10.69 1,472,476
03/03/2015 11.38 11.49 10.01 10.22 2,675,191
03/02/2015 11.7 12.05 11.31 11.45 1,189,535
02/27/2015 11.2 11.74 11.15 11.52 1,879,309
02/26/2015 11.21 11.43 11.02 11.2 793,742
02/25/2015 11.07 11.07 10.89 11.02 314,478
02/24/2015 11.24 11.3 10.93 11.01 862,807
02/23/2015 10.85 11.35 10.82 11.19 638,305
02/20/2015 10.92 10.99 10.76 10.81 285,892
02/19/2015 11.14 11.2 10.69 10.88 462,154
02/18/2015 10.74 11.2 10.69 11.03 862,853
02/17/2015 10.55 10.77 10.505 10.72 1,075,790
02/13/2015 10.76 10.79 10.399 10.57 856,004
02/12/2015 10.78 10.9 10.61 10.69 268,489
02/11/2015 10.9 11 10.55 10.67 543,580
02/10/2015 10.6 10.9 10.44 10.86 400,512
02/09/2015 10.5 10.8 10.46 10.56 386,279
02/06/2015 10.95 11 10.46 10.47 542,504
02/05/2015 10.56 10.99 10.4 10.83 1,383,621
02/04/2015 10.2 10.56 10.01 10.38 432,313
02/03/2015 10.12 10.25 9.96 10.22 481,065
02/02/2015 9.96 10.22 9.82 10.09 436,035
01/30/2015 10.41 10.632 9.94 9.96 988,906
01/29/2015 9.9 10.48 9.79 10.42 863,803
01/28/2015 9.55 9.95 9.41 9.87 650,140
01/27/2015 9.36 9.6 9.22 9.54 371,838
01/26/2015 9.03 9.55 8.9 9.55 607,848
01/23/2015 9.14 9.2 8.95 9.02 304,297
01/22/2015 8.95 9.15 8.75 9.15 478,215
01/21/2015 9 9.05 8.451 8.89 927,084
01/20/2015 9.04 9.12 8.77 8.99 796,599
01/16/2015 9.02 9.17 8.9 9.04 502,486
01/15/2015 9.46 9.5 8.86 9.06 872,157
01/14/2015 9.96 10.1 9.3 9.5 843,174
01/13/2015 10.1 10.31 9.92 10.12 879,580
01/12/2015 9.35 10.15 9.21 10.01 935,265
01/09/2015 9.49 9.56 9.11 9.29 467,149
01/08/2015 9.34 9.56 9.1 9.49 783,873
01/07/2015 9.24 9.38 9.05 9.14 533,736
01/06/2015 9.25 9.325 8.87 9.12 699,805
01/05/2015 9.01 9.16 8.85 9.02 494,795
01/02/2015 8.98 9.09 8.83 9.07 498,031
12/31/2014 8.95 9.26 8.8 8.8 1,098,952
12/30/2014 9.21 9.21 8.8 8.92 354,714
12/29/2014 9.4 9.4 8.825 8.92 487,930
12/26/2014 9.12 9.24 8.77 9.24 472,338
12/24/2014 9.04 9.11 8.94 9.11 443,108
12/23/2014 9.49 9.49 8.736 9.12 1,081,161
12/22/2014 9.9 9.91 9.1 9.35 1,028,313
12/19/2014 9.77 9.92 9.71 9.92 1,389,237
12/18/2014 9.93 10 9.67 9.77 1,553,460
12/17/2014 8.98 9.93 8.85 9.45 2,652,538
12/16/2014 8.5 8.93 8.5 8.78 1,240,631
12/15/2014 8.8 9.01 8.43 8.6 1,477,168
12/12/2014 8.51 8.89 8.49 8.78 1,336,792
12/11/2014 8.7 8.82 8.07 8.66 6,625,033
12/10/2014 9.88 9.93 8.62 8.89 4,423,770
12/09/2014 10 10.58 9.31 10.55 760,770
12/08/2014 10.3 10.5 9.93 10.15 429,207
12/05/2014 10.38 10.58 10.21 10.28 263,553
12/04/2014 10.49 10.6 10.24 10.4 369,778
12/03/2014 11.1 11.28 10.45 10.46 602,988
12/02/2014 10.55 11.01 10.45 11 493,018
12/01/2014 10.67 10.7 10.15 10.55 502,075
11/28/2014 10.9 10.9 10.45 10.47 315,446
11/26/2014 10 10.78 9.97 10.72 1,308,840
11/25/2014 9.58 9.98 9.5 9.88 978,371
11/24/2014 9.46 9.5 9.29 9.47 675,428
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
*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?