Home > Quotes > IGK > Historical Prices

Historical Stock Prices

IGK 
$26.07
*  
0.05
  negative  
0.19%
Get IGK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 26.02 26.11 26.02 26.07 54,917
05/16/2013 26 26.0599 25.9997 26.02 108,335
05/15/2013 26.1 26.11 26 26.05 80,088
05/14/2013 26.09 26.15 26.04 26.05 113,429
05/13/2013 26.15 26.18 26.11 26.11 93,988
05/10/2013 26.24 26.24 26.1 26.14 91,497
05/09/2013 26.29 26.31 26.1 26.21 212,386
05/08/2013 26.32 26.36 26.27 26.36 178,480
05/07/2013 26.25 26.41 26.25 26.41 496,674
05/06/2013 26.25 26.319 26.24 26.25 83,547
05/03/2013 26.3 26.38 26.29 26.3 55,689
05/02/2013 26.3017 26.3017 26.3017 26.3017 20,206
05/01/2013 26.32 26.32 26.11 26.22 78,652
04/30/2013 26.25 26.34 26.17 26.3 175,942
04/29/2013 26.03 26.3 26.03 26.3 120,057
04/26/2013 26.06 26.07 26.02 26.04 72,468
04/25/2013 26 26.08 25.99 26.08 134,106
04/24/2013 26.02 26.1 25.99 26.0199 75,000
04/23/2013 25.98 26.04 25.97 26.02 133,228
04/22/2013 25.97 26.05 25.96 25.97 137,347
04/19/2013 26.01 26.07 25.83 25.83 277,476
04/18/2013 25.99 26.04 25.99 26.03 56,626
04/17/2013 25.95 26.04 25.95 26 73,285
04/16/2013 26 26.02 25.98 25.99 46,410
04/15/2013 26 26.04 25.97 26 56,532
04/12/2013 25.96 26 25.96 25.99 28,857
04/11/2013 26.04 26.04 25.95 26 63,097
04/10/2013 26 26.02 25.96 25.99 56,402
04/09/2013 25.95 26.01 25.92 26.01 77,898
04/08/2013 25.95 25.98 25.91 25.95 88,780
04/05/2013 25.93 25.99 25.92 25.98 39,826
04/04/2013 25.91 25.98 25.91 25.96 53,571
04/03/2013 25.9 25.96 25.87 25.89 187,468
04/02/2013 26.02 26.11 26 26.03 129,006
04/01/2013 26.13 26.13 25.95 25.97 60,445
03/28/2013 25.94 26.1 25.94 26.05 67,500
03/27/2013 25.95 26 25.91 26 108,067
03/26/2013 26.03 26.034 25.93 25.96 57,527
03/25/2013 26.09 26.09 25.95 26 95,345
03/22/2013 26.07 26.15 26 26.04 125,813
03/21/2013 26.06 26.14 26.03 26.14 72,137
03/20/2013 26.06 26.09 26.01 26.04 75,266
03/19/2013 26.04 26.13 26.01 26.05 116,741
03/18/2013 25.97 26.03 25.94 26.02 72,834
03/15/2013 25.97 26.09 25.94 26.09 70,327
03/14/2013 25.92 26 25.9 25.93 112,323
03/13/2013 25.92 25.92 25.87 25.9 53,813
03/12/2013 25.91 25.95 25.87 25.8799 122,983
03/11/2013 25.91 25.96 25.87 25.95 82,207
03/08/2013 25.97 25.97 25.85 25.88 115,963
03/07/2013 25.89 25.97 25.89 25.89 96,041
03/06/2013 25.93 25.956 25.86 25.89 142,367
03/05/2013 25.94 25.99 25.92 25.96 105,491
03/04/2013 25.88 26.04 25.86 25.97 223,213
03/01/2013 25.92 25.9583 25.85 25.88 73,150
02/28/2013 25.94 26.03 25.91 25.92 160,601
02/27/2013 25.95 26.03 25.88 25.91 118,341
02/26/2013 26.38 26.5 26.36 26.43 118,123
02/25/2013 26.4 26.47 26.32 26.32 108,970
02/22/2013 26.39 26.42 26.34 26.35 47,953
02/21/2013 26.32 26.42 26.32 26.36 65,038
02/20/2013 26.32 26.35 26.26 26.32 41,896
02/19/2013 26.29 26.3 26.21 26.3 77,358
02/15/2013 26.27 26.3 26.19 26.27 91,500
02/14/2013 26.26 26.36 26.191 26.24 97,191
02/13/2013 26.14 26.28 26.14 26.25 83,098
02/12/2013 26.17 26.2199 26.15 26.2 89,205
02/11/2013 26.16 26.16 26.12 26.1399 36,673
02/08/2013 26.14 26.16 26.05 26.1 131,490
02/07/2013 26.2 26.2 26.15 26.19 54,916
02/06/2013 26.12 26.22 26.11 26.2 63,607
02/05/2013 26.07 26.19 26.07 26.14 80,834
02/04/2013 25.97 26.0777 25.97 26.06 91,096
02/01/2013 26.12 26.25 25.97 26 193,984
01/31/2013 26.23 26.28 26.15 26.15 87,656
01/30/2013 26.27 26.3 26.26 26.27 41,200
01/29/2013 26.22 26.4 26.19 26.35 96,315
01/28/2013 26.13 26.3 26.13 26.25 122,549
01/25/2013 26.18 26.3 26.12 26.29 87,709
01/24/2013 26.2 26.25 26.16 26.17 78,649
01/23/2013 26.32 26.32 26.13 26.19 106,548
01/22/2013 26.21 26.33 26.21 26.32 140,368
01/18/2013 26.1 26.32 26.088 26.31 152,672
01/17/2013 26.02 26.09 26.02 26.09 97,467
01/16/2013 26.02 26.09 26.02 26.05 96,062
01/15/2013 26.07 26.1 26.01 26.1 80,738
01/14/2013 26.15 26.2 26.03 26.07 113,430
01/11/2013 26.23 26.23 26.15 26.16 70,570
01/10/2013 26.11 26.22 26.1 26.19 88,957
01/09/2013 25.99 26.16 25.97 26.13 128,024
01/08/2013 25.9 26.05 25.9 26.05 116,586
01/07/2013 25.85 25.92 25.85 25.92 93,198
01/04/2013 25.77 25.86 25.75 25.84 101,751
01/03/2013 25.7 25.79 25.67 25.76 247,636
01/02/2013 25.68 25.76 25.66 25.73 122,764
12/31/2012 25.65 25.65 25.54 25.59 83,277
12/28/2012 25.53 25.63 25.5 25.62 88,548
12/27/2012 25.64 25.64 25.58 25.59 58,170
12/26/2012 25.6 25.63 25.57 25.63 57,251
12/24/2012 25.62 25.62 25.56 25.56 28,736
12/21/2012 25.57 25.66 25.54 25.6 113,573
12/20/2012 25.66 25.72 25.59 25.6 116,810
12/19/2012 25.77 25.77 25.65 25.65 187,441
12/18/2012 25.63 25.78 25.63 25.7 212,136
12/17/2012 25.73 25.73 25.59 25.64 150,341
12/14/2012 25.6 25.71 25.58 25.7 104,963
12/13/2012 25.68 25.7111 25.6 25.6399 110,560
12/12/2012 25.72 25.78 25.68 25.74 73,561
12/11/2012 25.78 25.79 25.54 25.64 132,119
12/10/2012 25.78 25.83 25.72 25.7675 110,763
12/07/2012 25.84 25.85 25.78 25.78 44,970
12/06/2012 25.83 25.83 25.76 25.81 99,487
12/05/2012 25.82 25.89 25.75 25.77 109,114
12/04/2012 25.86 25.89 25.77 25.79 106,139
12/03/2012 25.83 25.87 25.76 25.82 73,045
11/30/2012 25.78 25.846 25.75 25.76 88,153
11/29/2012 25.72 25.79 25.67 25.73 112,160
11/28/2012 25.72 25.766 25.58 25.69 138,642
11/27/2012 26.1 26.19 26.09 26.13 108,349
11/26/2012 26.09 26.09 26.03 26.05 107,664
11/23/2012 26.15 26.15 26.06 26.13 64,792
11/21/2012 26.15 26.2 26.12 26.17 97,225
11/20/2012 26.06 26.23 26.06 26.2 83,944
11/19/2012 26.05 26.16 26.01 26.14 147,781
11/16/2012 25.61 25.9899 25.61 25.91 86,198
11/15/2012 25.69 25.7415 25.51 25.65 173,028
11/14/2012 25.97 26.08 25.6 25.7 155,854
11/13/2012 26 26.09 25.8878 25.96 161,790
11/12/2012 26.04 26.1 25.99 26.06 35,933
11/09/2012 25.95 26.05 25.93 26.0373 83,841
11/08/2012 26.02 26.09 25.91 25.96 202,211
11/07/2012 26.14 26.15 26.07 26.12 68,053
11/06/2012 26.17 26.2 26.13 26.17 54,564
11/05/2012 26.02 26.1722 25.92 26.13 70,202
11/02/2012 26.15 26.15 26.05 26.09 47,550
11/01/2012 26.07 26.15 26.03 26.1 61,658
10/31/2012 25.88 26.14 25.88 26.14 77,628
10/26/2012 26.02 26.08 25.98 26.07 41,717
10/25/2012 26.05 26.05 25.95 26.01 76,651
10/24/2012 25.95 26.07 25.95 26.06 43,257
10/23/2012 25.79 26 25.79 26 39,542
10/22/2012 25.94 26.06 25.9 25.99 55,868
10/19/2012 26.01 26.02 25.81 25.92 261,904
10/18/2012 26.09 26.2 25.98 26.06 345,868
10/17/2012 26.13 26.2 26.08 26.19 93,763
10/16/2012 26.09 26.18 26.04 26.17 138,280
10/15/2012 26.14 26.18 26.11 26.13 32,178
10/12/2012 26.2 26.2 25.98 26.14 80,058
10/11/2012 26.09 26.2924 26.09 26.23 84,190
10/10/2012 26.17 26.173 26.05 26.12 122,999
10/09/2012 26.18 26.19 26.09 26.15 62,641
10/08/2012 26.1 26.18 26.1 26.15 46,610
10/05/2012 26.19 26.25 26.13 26.15 108,964
10/04/2012 26.17 26.21 26.12 26.15 56,331
10/03/2012 26.19 26.2 26.11 26.2 81,385
10/02/2012 26.2 26.24 26.15 26.18 83,716
10/01/2012 26.12 26.24 26.11 26.22 169,124
09/28/2012 26.08 26.2 26.03 26.2 102,570
09/27/2012 26.14 26.17 26 26.17 169,945
09/26/2012 26.05 26.1 25.96 26.1 145,401
09/25/2012 25.98 26.13 25.98 26.0899 133,721
09/24/2012 25.94 26.08 25.94 26 110,659
09/21/2012 25.91 26.01 25.91 26 86,208
09/20/2012 25.9 25.91 25.83 25.91 90,905
09/19/2012 25.97 25.9977 25.93 25.95 83,098
09/18/2012 26 26.04 25.81 25.93 127,728
09/17/2012 26.11 26.11 25.96 26.06 134,350
09/14/2012 26.15 26.17 26.09 26.14 97,865
09/13/2012 26.13 26.14 26.06 26.09 114,993
09/12/2012 25.98 26.13 25.95 26.13 128,862
09/11/2012 25.91 25.99 25.91 25.92 103,279
09/10/2012 25.99 26.05 25.87 25.95 133,674
09/07/2012 25.98 26 25.75 26 611,413
09/06/2012 25.88 25.95 25.88 25.93 345,776
09/05/2012 25.78 25.92 25.76 25.92 227,167
09/04/2012 25.75 25.88 25.74 25.85 108,088
08/31/2012 25.85 25.85 25.74 25.74 202,657
08/30/2012 25.69 25.79 25.69 25.77 90,508
08/29/2012 25.72 25.73 25.67 25.68 93,804
08/28/2012 26.12 26.19 26.12 26.15 109,776
08/27/2012 26.11 26.16 26.07 26.136 87,105
08/24/2012 26.19 26.19 25.95 26.05 194,154
08/23/2012 26.13 26.19 26.11 26.11 106,447
08/22/2012 26.11 26.166 26.08 26.14 97,486
08/21/2012 26.13 26.2 26.1 26.11 167,410
08/20/2012 26.15 26.2 26.14 26.15 54,018
08/17/2012 26.16 26.2 26.1 26.17 44,554
08/16/2012 26.04 26.229 26.04 26.17 111,401
08/15/2012 26 26.09 25.97 26.02 54,635
08/14/2012 26.02 26.06 25.97 25.97 129,820
08/13/2012 26.24 26.29 25.95 25.99 131,617
08/10/2012 26.13 26.2 26.1 26.17 90,933
08/09/2012 26 26.2 26 26.19 173,343
08/08/2012 25.99 26.1 25.98 26.08 149,665
08/07/2012 25.97 26.06 25.9 26.02 127,881
08/06/2012 25.97 26.05 25.97 25.97 117,331
08/03/2012 26.05 26.05 25.95 25.98 499,116
08/02/2012 25.85 26.03 25.85 25.96 193,219
08/01/2012 25.85 26.04 25.85 26 269,203
07/31/2012 26.05 26.08 25.93 25.93 491,412
07/30/2012 25.95 26.1 25.95 26.05 173,166
07/27/2012 26 26.07 25.93 26.07 163,920
07/26/2012 25.95 26 25.9 25.93 112,960
07/25/2012 25.73 25.89 25.6 25.89 91,468
07/24/2012 25.56 25.737 25.56 25.7 144,776
07/23/2012 25.8 25.8 25.6 25.61 226,396
07/20/2012 25.93 26 25.86 26 130,093
07/19/2012 25.97 25.99 25.83 25.93 300,736
07/18/2012 25.95 25.99 25.9 25.99 196,054
07/17/2012 25.97 25.97 25.82 25.96 133,605
07/16/2012 25.7 25.95 25.66 25.94 115,231
07/13/2012 25.75 25.83 25.73 25.76 216,756
07/12/2012 25.45 25.68 25.45 25.58 180,171
07/11/2012 25.69 25.7 25.37 25.52 176,622
07/10/2012 25.69 25.75 25.57 25.66 88,890
07/09/2012 25.64 25.71 25.58 25.66 76,933
07/06/2012 25.52 25.65 25.52 25.64 119,529
07/05/2012 25.62 25.7 25.4 25.65 173,393
07/03/2012 25.51 25.64 25.5 25.62 96,618
07/02/2012 25.45 25.59 25.45 25.57 159,243
06/29/2012 25.45 25.5 25.43 25.46 154,653
06/28/2012 25.34 25.45 25.26 25.45 159,160
06/27/2012 25.33 25.44 25.31 25.42 277,551
06/26/2012 25.29 25.41 25.24 25.38 170,051
06/25/2012 25.3 25.39 25.18 25.35 132,428
06/22/2012 25.26 25.4 25.21 25.37 98,983
06/21/2012 25.32 25.32 25.12 25.21 115,972
06/20/2012 25.1 25.31 25.06 25.25 120,924
06/19/2012 25.33 25.33 25.09 25.1 250,886
06/18/2012 25.07 25.32 25.02 25.28 276,515
06/15/2012 25.06 25.17 24.87 25.1 310,998
06/14/2012 24.86 25.22 24.86 25.2 241,484
06/13/2012 24.9 24.97 24.87 24.97 157,316
06/12/2012 24.81 24.99 24.62 24.9699 178,415
06/11/2012 24.95 25.03 24.6 24.67 217,055
06/08/2012 24.88 24.95 24.7 24.8 115,452
06/07/2012 25.1 25.1 24.8 24.8 193,321
06/06/2012 24.88 25.12 24.88 24.93 176,927
06/05/2012 24.33 24.89 24.32 24.69 186,726
06/04/2012 24.2 24.65 24.11 24.42 291,904
06/01/2012 24.01 24.39 24.01 24.25 189,321
05/31/2012 24.52 24.69 24.18 24.55 351,294
05/30/2012 24.91 25.02 24.32 24.36 370,842
05/29/2012 25.24 25.61 25.16 25.6 274,392
05/25/2012 25.1 25.2 25.02 25.18 118,859
05/24/2012 25.27 25.35 25 25.2 242,370
05/23/2012 25.07 25.24 24.82 25.12 307,466
05/22/2012 24.95 25.51 24.91 25.24 395,051
05/21/2012 24.05 24.98 23.95 24.91 265,039
05/18/2012 24.27 24.35 23.78 23.92 457,608
05/17/2012 25.01 25.01 24.32 24.45 526,656
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.