IPXL

Impax Laboratories, Inc. Historical Stock Prices

$46.31
*  
0.34
0.73%
Get IPXL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IPXL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IPXL Pre-Market
 
 
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 03-APR-2015 TO 03-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.
16:00  46.78  46.97  45.90  46.31 571,454
07/02/2015 46.78 46.97 45.9 46.31 572,203
07/01/2015 46.25 46.75 45.9401 46.65 790,738
06/30/2015 46.42 46.44 45.47 45.92 1,154,218
06/29/2015 45.67 46.5 45.13 45.83 972,151
06/26/2015 47.11 47.11 45.84 46.09 2,948,443
06/25/2015 45.63 47.05 44.77 46.86 3,397,762
06/24/2015 48.07 48.512 47.39 47.81 438,334
06/23/2015 48.18 48.41 47.585 48.23 268,833
06/22/2015 48.07 48.67 47.68 48.01 456,654
06/19/2015 47.41 48.1 46.6 47.8 1,103,277
06/18/2015 47.5 47.82 47.15 47.7 572,998
06/17/2015 47.89 47.93 47.09 47.36 466,407
06/16/2015 46.81 47.73 46.66 47.6 459,629
06/15/2015 46.78 47.37 46.46 47.01 393,736
06/12/2015 47.13 47.43 46.66 47.08 547,522
06/11/2015 47.48 47.98 46.99 47.07 556,719
06/10/2015 47.5 47.72 46.95 47.43 570,756
06/09/2015 48.24 48.43 47.16 47.35 656,562
06/08/2015 48.34 48.56 48.05 48.31 513,160
06/05/2015 48.77 48.8 47.93 48.59 583,148
06/04/2015 49.53 50.06 48.765 48.92 534,227
06/03/2015 49.13 50.5 49.03 49.91 1,718,337
06/02/2015 48.62 50 48.19 49.62 983,045
06/01/2015 47.42 49.11 46.82 48.9 1,013,590
05/29/2015 46.61 47.7399 46.48 47.01 828,820
05/28/2015 46.07 46.85 45.647 46.67 687,425
05/27/2015 45.45 46.16 45.13 46.11 502,666
05/26/2015 45.98 46.1 45.08 45.28 570,783
05/22/2015 45.33 46.56 45.11 46.21 732,288
05/21/2015 44.97 45.61 44.83 45.46 796,444
05/20/2015 45.46 45.46 44.71 45.11 500,341
05/19/2015 45.33 45.4 44.83 45.23 477,185
05/18/2015 44.31 45.365 44.09 45.2 495,176
05/15/2015 44.85 45.17 44.24 44.44 512,582
05/14/2015 45.33 45.684 44.61 44.82 607,857
05/13/2015 45.12 45.485 44.78 45.1 828,668
05/12/2015 42.75 45 42.252 44.85 2,468,866
05/11/2015 45.21 46.42 45.12 46.1 699,751
05/08/2015 45.17 45.47 44.65 45.11 1,008,829
05/07/2015 44.72 45.53 44.24 44.45 858,343
05/06/2015 45.6 45.97 44.53 45.01 652,411
05/05/2015 46.22 46.5 45.38 45.53 582,161
05/04/2015 46.39 47.1 45.75 46.23 709,217
05/01/2015 45.18 46.785 44.97 46.38 675,170
04/30/2015 46.07 46.45 44.77 45.26 1,113,414
04/29/2015 47 47.07 45.61 46.36 491,125
04/28/2015 46.66 47.85 46.19 46.99 692,084
04/27/2015 49.63 49.97 46.12 46.66 1,188,161
04/24/2015 49.98 50.53 49.55 49.55 337,136
04/23/2015 49.66 50.34 49.205 50.08 469,006
04/22/2015 49.7 49.91 48.93 49.58 422,322
04/21/2015 50.27 50.27 49.46 49.98 390,427
04/20/2015 50.27 50.432 49.1 49.86 608,934
04/17/2015 49.41 50.24 49.11 49.98 1,134,276
04/16/2015 51.05 51.432 50.94 51.26 460,094
04/15/2015 51.06 51.73 50.91 51.31 490,949
04/14/2015 50.01 51.03 50 50.99 472,834
04/13/2015 50.52 51.2299 50.08 50.09 338,987
04/10/2015 51.35 51.39 50.31 50.68 540,490
04/09/2015 51.18 52.1 51.05 51.11 867,541
04/08/2015 49.37 51.44 49.164 51.18 1,102,746
04/07/2015 48.21 49.54 47.3 49.19 790,643
04/06/2015 47.16 47.28 46.78 47.07 476,631
*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?