India Globalization Capital Inc. Historical Stock Prices

IGC 
$0.9
*  
0.028
3.21%
Get IGC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading IGC now
Exchange: AMEX
Industry: Basic Industries
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: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.92  0.95  0.88  0.90 407,386
08/21/2014 0.88 0.95 0.88 0.9 407,386
08/20/2014 0.848 0.93 0.846 0.872 421,226
08/19/2014 0.86 0.865 0.8301 0.85 34,492
08/18/2014 0.84 0.848 0.81 0.838 121,208
08/15/2014 0.8501 0.878 0.8027 0.8151 99,189
08/14/2014 0.82 0.883 0.82 0.85 201,747
08/13/2014 0.8201 0.9 0.81 0.8202 191,978
08/12/2014 0.8 0.838 0.8 0.811 72,252
08/11/2014 0.83 0.848 0.8051 0.8051 112,043
08/08/2014 0.86 0.8601 0.8316 0.848 71,446
08/07/2014 0.82 0.89 0.82 0.83 292,412
08/06/2014 0.91 0.91 0.81 0.82 284,844
08/05/2014 0.96 0.9799 0.91 0.9167 156,927
08/04/2014 0.99 1 0.96 0.96 193,716
08/01/2014 1.02 1.05 0.99 1 96,685
07/31/2014 1.0301 1.0301 1 1.01 207,686
07/30/2014 1.08 1.09 1.03 1.03 224,453
07/29/2014 1.06 1.13 1.03 1.07 231,817
07/28/2014 1.13 1.17 1.02 1.05 195,236
07/25/2014 1.16 1.19 1.12 1.13 233,245
07/24/2014 1.06 1.25 1.06 1.17 1,136,125
07/23/2014 0.99 1.15 0.99 1.08 899,464
07/22/2014 0.99 1.03 0.95 1 270,001
07/21/2014 1.1 1.11 1 1 599,443
07/18/2014 1.02 1.099 1.02 1.079 127,092
07/17/2014 1.07 1.14 1.0401 1.06 210,034
07/16/2014 1.13 1.14 0.9309 1.07 809,106
07/15/2014 1.3 1.3 1.1 1.1401 576,116
07/14/2014 1.3 1.36 1.28 1.33 280,737
07/11/2014 1.38 1.42 1.2601 1.33 372,547
07/10/2014 1.38 1.4105 1.36 1.398 167,314
07/09/2014 1.4 1.45 1.4 1.4 275,316
07/08/2014 1.47 1.58 1.41 1.44 489,792
07/07/2014 1.65 1.65 1.48 1.48 855,266
07/03/2014 1.43 1.5 1.4132 1.48 167,339
07/02/2014 1.45 1.58 1.38 1.44 981,709
07/01/2014 1.45 1.45 1.37 1.43 478,231
06/30/2014 1.38 1.45 1.37 1.4199 271,600
06/27/2014 1.36 1.45 1.36 1.395 218,185
06/26/2014 1.45 1.47 1.365 1.3701 372,030
06/25/2014 1.45 1.49 1.41 1.42 300,650
06/24/2014 1.47 1.5202 1.4 1.41 568,147
06/23/2014 1.57 1.61 1.37 1.445 1,396,963
06/20/2014 1.91 1.99 1.58 1.6 5,832,151
06/19/2014 1.59 1.64 1.57 1.57 234,292
06/18/2014 1.7 1.7 1.58 1.591 522,171
06/17/2014 1.71 1.73 1.62 1.69 695,310
06/16/2014 1.55 1.75 1.52 1.75 1,297,954
06/13/2014 1.65 1.67 1.56 1.56 601,934
06/12/2014 1.68 1.73 1.6 1.615 537,562
06/11/2014 1.71 1.84 1.61 1.64 1,223,735
06/10/2014 1.63 1.73 1.57 1.66 770,432
06/09/2014 1.73 1.98 1.68 1.73 2,643,852
06/06/2014 1.59 1.84 1.57 1.76 4,346,358
06/05/2014 1.6 1.6216 1.47 1.5234 660,796
06/04/2014 1.62 1.62 1.5 1.5299 443,370
06/03/2014 1.54 1.71 1.49 1.62 1,818,658
06/02/2014 1.42 1.59 1.37 1.58 1,398,264
05/30/2014 1.5 1.53 1.31 1.4498 1,056,962
05/29/2014 1.46 1.63 1.38 1.42 1,708,982
05/28/2014 1.85 1.98 1.5 1.51 6,343,890
05/27/2014 1.38 1.51 1.26 1.48 2,157,344
05/23/2014 1.52 1.56 1.31 1.32 3,419,045
05/22/2014 2.2 2.34 1.6 1.6 11,621,890
05/21/2014 1.36 2.08 1.27 2 20,919,660
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?