IGLD

Historical Stock Prices

$13.66
*  
unch
unch
Get IGLD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IGLD now
Exchange: NASDAQ
Industry: Public Utilities
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: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 13.65 14.05 13.65 13.66 2,019
04/27/2016 13.7 13.7 13.6 13.63 3,209
04/26/2016 13.67 14.155 13.67 14.155 3,217
04/25/2016 14.6084 14.6084 14.45 14.56 1,990
04/22/2016 14.5 14.5 14.5 14.5 00
04/21/2016 14.46 14.5 13.4001 14.5 6,940
04/20/2016 14.74 14.74 14.11 14.65 4,042
04/19/2016 15.34 15.91 15.1301 15.1922 2,264
04/18/2016 15.16 15.32 15.1 15.32 1,516
04/15/2016 14.75 14.77 14.75 14.76 1,529
04/14/2016 14.78 14.8919 14.58 14.62 3,584
04/13/2016 14.04 14.475 14.04 14.32 7,464
04/12/2016 13.56 13.65 13.56 13.56 8,496
04/11/2016 13.74 13.74 13.3101 13.32 10,418
04/08/2016 13.77 13.87 13.77 13.7789 2,034
04/07/2016 14 14 13.611 13.68 7,969
04/06/2016 14.04 14.69 13.95 14.36 4,335
04/05/2016 13.59 13.9 13.55 13.74 5,258
04/04/2016 13.62 14.14 13.56 13.71 13,835
04/01/2016 13.48 13.53 13.31 13.48 6,204
03/31/2016 12.95 14.196 12.95 13.62 20,423
03/30/2016 14.11 14.42 14.11 14.25 7,583
03/29/2016 13.93 14.5 13.93 14.37 14,537
03/28/2016 15.33 15.33 14.86 15.06 10,428
03/24/2016 16.18 16.18 15.13 15.75 10,079
03/23/2016 15.86 16.26 15.1301 16.26 3,817
03/22/2016 16.2 16.9699 15.96 16.47 14,995
03/21/2016 16.66 17.07 16.34 16.34 20,921
03/18/2016 17.93 17.93 17.55 17.66 4,209
03/17/2016 17.11 18 16.2 17.82 20,014
03/16/2016 16.81 17.04 16.74 17.01 12,702
03/15/2016 16.35 17 16.14 16.735 9,691
03/14/2016 15.61 16.09 15.36 16.09 4,497
03/11/2016 15.53 15.88 15.53 15.55 2,745
03/10/2016 15.61 15.69 14.95 15.078 6,125
03/09/2016 14.999 15.75 14.991 15.75 22,558
03/08/2016 14.76 14.82 14.685 14.79 8,962
03/07/2016 14.38 14.47 14.16 14.45 7,412
03/04/2016 14.15 14.22 14.01 14.12 3,218
03/03/2016 14.21 14.21 14.0101 14.14 3,428
03/02/2016 14.5 14.6 14.34 14.53 2,950
03/01/2016 14.58 14.73 14.44 14.61 13,718
02/29/2016 14.08 14.3 13.93 13.94 7,448
02/26/2016 14.17 14.19 14.04 14.19 3,061
02/25/2016 14.11 14.11 12.8397 13.9998 11,897
02/24/2016 13.55 13.98 13.4563 13.86 9,952
02/23/2016 13.75 14 13.54 13.75 4,239
02/22/2016 13.6 13.79 13.5175 13.71 11,024
02/19/2016 13.09 13.09 13.01 13.011 2,934
02/18/2016 13 13.1 13 13.0996 9,600
02/17/2016 12.94 13.16 12.84 12.9999 5,837
02/16/2016 12.36 12.6599 11.92 12.59 14,554
02/12/2016 11.55 11.9 11.55 11.9 9,248
02/11/2016 11.73 11.73 11.706 11.706 551
02/10/2016 12.15 12.15 11.85 12.04 5,198
02/09/2016 12.01 12.01 11.79 12 9,918
02/08/2016 11.88 12.21 11.88 12 6,033
02/05/2016 11.5 11.94 11.5 11.88 3,783
02/04/2016 11.93 11.93 11.39 11.4 1,974
02/03/2016 12.08 12.22 11.9435 12.05 3,697
02/02/2016 11.12 11.49 11.03 11.12 12,014
02/01/2016 9.94 11.77 9.94 11.63 51,811
01/29/2016 9.915 9.99 9.91 9.99 2,991
01/28/2016 9.8 9.99 9.8 9.8801 9,442
*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?