IGLD

Historical Stock Prices

$6.66
*  
0.3399
4.86%
Get IGLD Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 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 6.961 6.961 6.55 6.66 3,340
07/30/2015 7 7 6.86 6.9999 3,629
07/29/2015 7.18 7.2432 7.1584 7.1584 4,991
07/28/2015 7.21 7.21 7.0801 7.18 11,738
07/27/2015 6.85 6.85 6.79 6.8 5,306
07/24/2015 6.33 6.398 6.29 6.29 3,938
07/23/2015 6.26 6.36 6.26 6.289 7,868
07/22/2015 6.27 6.27 5.9 6.019 25,238
07/21/2015 6.63 6.75 6.44 6.6 7,678
07/20/2015 6.76 6.8 6.64 6.68 15,840
07/17/2015 6.21 6.21 6.21 6.21 240
07/16/2015 6.12 6.234 6.1131 6.19 18,259
07/15/2015 5.594 5.65 5.5 5.5 9,789
07/14/2015 5.35 5.37 5.285 5.34 5,701
07/13/2015 5.082 5.18 4.911 5.165 3,547
07/10/2015 4.85 4.85 4.85 4.85 00
07/09/2015 4.893 4.893 4.55 4.85 3,177
07/08/2015 5.09 5.09 4.81 4.825 5,457
07/07/2015 5.19 5.2 5.05 5.158 16,095
07/06/2015 4.731 5.155 4.731 4.938 12,747
07/02/2015 4.752 4.76 4.651 4.67 5,800
07/01/2015 4.6 4.63 4.46 4.61 8,361
06/30/2015 4.42 4.42 4.42 4.42 00
06/29/2015 4.5 4.502 4.42 4.42 6,420
06/26/2015 4.52 4.6 4.52 4.59 2,031
06/25/2015 4.66 4.7099 4.54 4.64 7,032
06/24/2015 4.83 4.84 4.69 4.832 4,894
06/23/2015 4.46 4.798 4.46 4.75 4,412
06/22/2015 4.83 4.83 4.7 4.76 12,628
06/19/2015 4.57 4.62 4.57 4.61 1,122
06/18/2015 4.58 4.63 4.56 4.61 4,927
06/17/2015 4.57 4.944 4.57 4.68 4,458
06/16/2015 4.57 4.68 4.55 4.68 9,034
06/15/2015 4.39 4.49 4.38 4.48 6,200
06/12/2015 4.36 4.59 4.33 4.59 902
06/11/2015 4.41 4.42 4.4 4.42 1,799
06/10/2015 4.27 4.27 4.19 4.21 3,507
06/09/2015 4.37 4.37 4.27 4.34 3,048
06/08/2015 4.3 4.38 4.28 4.3699 8,063
06/05/2015 3.97 4.01 3.96 4.01 2,272
06/04/2015 4.15 4.169 4.08 4.08 3,770
06/03/2015 4.22 4.22 4.16 4.19 2,300
06/02/2015 4.254 4.326 4.24 4.25 5,946
06/01/2015 4.3 4.32 4.15 4.3 3,439
05/29/2015 4.218 4.218 4.02 4.2 1,300
05/28/2015 4.08 4.1439 4.08 4.12 2,693
05/27/2015 4.23 4.23 4.15 4.15 1,660
05/26/2015 4.24 4.31 4.23 4.23 1,729
05/22/2015 4.45 4.45 4.45 4.45 1,094
05/21/2015 4.42 4.6281 4.42 4.43 2,290
05/20/2015 4.53 4.53 4.22 4.41 3,791
05/19/2015 4.47 4.51 4.39 4.42 7,770
05/18/2015 4.61 4.65 4.52 4.604 6,451
05/15/2015 4.33 4.47 4.33 4.46 2,198
05/14/2015 4.22 4.45 4.22 4.45 2,157
05/13/2015 4.5 4.53 4.29 4.4 2,947
05/12/2015 4.54 4.6099 4.5 4.6099 2,400
05/11/2015 4.83 4.83 4.83 4.83 00
05/08/2015 4.86 4.86 4.56 4.83 4,303
05/07/2015 4.61 4.878 4.51 4.878 3,346
05/06/2015 4.55 4.55 4.23 4.54 4,271
05/05/2015 4.689 4.6992 4.55 4.59 9,327
05/04/2015 4.75 4.75 4.63 4.7 4,596
05/01/2015 4.61 4.61 4.61 4.61 00
04/30/2015 4.71 4.76 4.61 4.61 2,749
*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?