IPXL

Impax Laboratories, Inc. Historical Stock Prices

$38.83
*  
unch
unch
Get IPXL Alerts
*Delayed - data as of Jan. 27, 2015 13:02 ET  -  Find a broker to begin trading IPXL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IPXL Real Time
 
 
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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
13:02  38.55  39.19  38.50  38.83 203,958
01/26/2015 38.65 38.91 37.55 38.83 384,273
01/23/2015 36.75 38.27 36.54 38.24 591,320
01/22/2015 36.7 37 35.81 36.87 457,540
01/21/2015 36.76 37.44 36.28 36.59 482,726
01/20/2015 36.97 37.11 36.16 36.77 431,305
01/16/2015 35.79 36.86 35.79 36.79 442,951
01/15/2015 37.14 37.35 35.88 35.99 549,809
01/14/2015 36.53 37.56 36.26 37.15 610,435
01/13/2015 36.46 37.85 35.69 36.72 905,453
01/12/2015 36.1 36.3861 35.54 36 598,639
01/09/2015 34.64 36.1 34.51 35.89 1,510,021
01/08/2015 34 36.09 33.99 34.6 3,050,086
01/07/2015 30.49 31 30.47 30.99 395,267
01/06/2015 30.55 30.76 29.76 30.2 692,330
01/05/2015 31.53 31.82 30.38 30.41 486,565
01/02/2015 31.98 32.12 31.15 31.8 443,353
12/31/2014 32.23 32.23 31.625 31.68 761,099
12/30/2014 31.89 32.29 31.78 32.01 373,556
12/29/2014 31.85 32.4152 31.53 31.84 381,737
12/26/2014 31.3 32.04 31.3 31.99 285,159
12/24/2014 31.1 31.56 31 31.32 213,924
12/23/2014 31.58 31.6 30.46 31.06 656,687
12/22/2014 31.32 32 31.11 31.54 568,975
12/19/2014 30.67 31.82 30.47 31.32 2,731,022
12/18/2014 30.17 30.95 29.89 30.785 600,074
12/17/2014 29.26 29.95 28.31 29.93 1,100,610
12/16/2014 30.54 30.81 29.02 29.09 935,628
12/15/2014 31.26 31.55 30.3 30.64 549,161
12/12/2014 31.11 31.84 31.09 31.16 633,934
12/11/2014 31.88 32.26 31.66 31.9 613,854
12/10/2014 32.75 32.75 31.62 31.65 529,930
12/09/2014 32.7 32.98 32.25 32.75 632,863
12/08/2014 32.45 33.05 32.42 32.66 525,453
12/05/2014 31.53 32.45 31.4 32.4 413,699
12/04/2014 32.06 32.5 30.58 31.58 483,455
12/03/2014 31.52 32.29 31.16 32.17 356,270
12/02/2014 32.18 32.46 31.315 31.61 826,564
12/01/2014 31.64 32.17 31.3 32.02 611,634
11/28/2014 32.47 32.92 31.88 31.95 202,625
11/26/2014 31.6 32.35 31.455 32.32 516,077
11/25/2014 31.39 31.82 31.17 31.73 515,752
11/24/2014 30.98 31.65 30.82 31.39 435,786
11/21/2014 31.79 31.89 30.78 30.8 618,294
11/20/2014 30.05 31.44 30.0185 31.39 861,046
11/19/2014 29.5 30.33 29.335 30.26 868,916
11/18/2014 28.78 29.63 28.47 29.54 619,416
11/17/2014 28.92 29.31 28.6 28.71 361,157
11/14/2014 29.04 29.38 28.421 28.86 310,630
11/13/2014 29.33 29.7 29.04 29.06 415,857
11/12/2014 29.07 29.49 29.02 29.39 376,579
11/11/2014 29.14 29.35 28.82 29.12 578,352
11/10/2014 28.68 29.33 28.638 29.05 483,642
11/07/2014 28.13 28.82 28.11 28.57 769,501
11/06/2014 29.5 29.68 28.13 28.76 935,398
11/05/2014 29.13 30.06 28.69 29.34 1,039,667
11/04/2014 27.68 29.5 27.68 29.34 910,385
11/03/2014 28.92 29.328 28.4701 29.04 587,739
10/31/2014 29.21 29.285 28.52 28.97 524,134
10/30/2014 28.04 28.69 27.95 28.62 315,086
10/29/2014 27.91 28.26 27.75 28.19 390,965
10/28/2014 28.35 28.35 27.6 27.96 541,078
10/27/2014 27.56 28.26 27.51 28.14 283,464
10/24/2014 27.89 28 27.54 27.8 322,174
10/23/2014 27.38 27.98 27.11 27.8 584,925
10/22/2014 27.54 27.99 27.01 27.09 502,644
10/21/2014 27.69 28 26.89 27.01 501,551
10/20/2014 26.52 27.43 26.52 27.42 368,708
10/17/2014 27.36 27.49 26.59 26.71 474,965
10/16/2014 26.36 27.39 26.038 27.005 621,438
10/15/2014 27.44 27.942 26 26.74 1,588,590
10/14/2014 27.41 27.97 26.737 27.72 606,140
10/13/2014 27.37 27.67 26.61 27.11 913,865
10/10/2014 26.59 27.71 26.59 27.24 1,453,282
10/09/2014 26.95 27.85 25.64 26.65 3,127,161
10/08/2014 23.68 23.96 23.31 23.84 448,442
10/07/2014 23.92 24.09 23.535 23.75 467,774
10/06/2014 24.38 24.72 23.9 24 294,526
10/03/2014 23.96 24.52 23.3101 24.38 339,092
10/02/2014 23.5 24.24 23.321 23.63 468,152
10/01/2014 23.74 24.04 23.38 23.52 651,898
09/30/2014 24.33 24.43 23.69 23.71 496,432
09/29/2014 24.12 24.76 24.01 24.34 409,307
09/26/2014 24.31 24.52 23.88 24.34 355,886
09/25/2014 24.64 24.67 24.065 24.31 356,951
09/24/2014 24.27 24.72 23.93 24.64 298,587
09/23/2014 24.54 24.78 24.27 24.28 510,566
09/22/2014 24.34 24.655 24.132 24.55 314,058
09/19/2014 25.33 25.58 24.33 24.53 1,080,848
09/18/2014 24.85 25.285 24.83 25.25 367,945
09/17/2014 24.2 25.05 23.57 24.76 402,584
09/16/2014 23.95 24.19 22.25 24 607,290
09/15/2014 24.22 24.2599 23.7216 24.15 402,171
09/12/2014 23.86 24.56 23.86 24.14 541,845
09/11/2014 24.21 24.54 24.21 24.36 438,062
09/10/2014 24.21 24.38 24.1 24.38 316,022
09/09/2014 24.77 24.94 24.1 24.13 253,018
09/08/2014 24.63 24.91 24.54 24.88 405,419
09/05/2014 24.59 24.94 24.33 24.6 323,149
09/04/2014 24.98 25.32 24.66 24.69 358,619
09/03/2014 25.1 25.33 24.77 25 975,361
09/02/2014 24.91 25.38 24.71 25.02 962,748
08/29/2014 24.66 24.83 24.44 24.64 226,881
08/28/2014 24.42 24.8 24.33 24.65 370,874
08/27/2014 24.98 25.16 24.44 24.53 594,440
08/26/2014 24.8 25.09 24.52 24.91 363,974
08/25/2014 24.49 24.83 24.405 24.74 521,883
08/22/2014 24.5 24.58 24.16 24.43 319,544
08/21/2014 24.3 24.55 23.91 24.45 573,798
08/20/2014 24.42 24.674 24.23 24.3 423,019
08/19/2014 23.85 24.59 23.83 24.48 569,663
08/18/2014 23.99 23.99 23.63 23.93 692,791
08/15/2014 23.78 24.09 23.47 23.89 494,829
08/14/2014 23.33 23.65 23.24 23.6 504,270
08/13/2014 23.58 23.81 23.34 23.4 547,600
08/12/2014 23.37 23.69 23.34 23.51 706,429
08/11/2014 23.53 23.89 23.43 23.56 740,036
08/08/2014 23.58 23.7 23.386 23.48 718,211
08/07/2014 24.23 24.23 23.455 23.6 796,910
08/06/2014 25.11 25.83 23.465 24.06 1,475,191
08/05/2014 22.77 23.726 22.4 23.55 941,583
08/04/2014 23.15 23.78 22.12 22.77 1,511,336
08/01/2014 23.51 24.18 23.24 23.63 587,050
07/31/2014 23.14 23.71 23.1 23.39 1,901,476
07/30/2014 23.06 23.865 22.83 23.37 3,530,558
07/29/2014 23.43 24.64 23.26 23.76 4,256,728
07/28/2014 27.87 28.18 27.6 28.03 304,708
07/25/2014 27.93 28.11 27.76 27.87 287,806
07/24/2014 29 29.1 28.02 28.16 424,176
07/23/2014 29.2 29.2 28.89 28.94 924,814
07/22/2014 29.07 29.25 28.7869 29.01 578,662
07/21/2014 28.67 29.08 28.17 28.94 355,968
07/18/2014 27.65 28.98 27.61 28.88 520,120
07/17/2014 27.9 28.29 27.66 27.72 504,835
07/16/2014 28.42 28.89 27.94 28.09 742,369
07/15/2014 29.24 29.275 28.1701 28.66 483,108
07/14/2014 29.36 29.41 28.88 29.18 187,697
07/11/2014 28.79 29.09 28.53 29.03 224,143
07/10/2014 28.72 29.12 28.57 28.92 273,828
07/09/2014 28.98 29.32 28.64 29.32 322,685
07/08/2014 29.29 29.29 28.52 28.8 657,516
07/07/2014 30.51 30.8 29.26 29.28 441,081
07/03/2014 30.63 30.9 30.28 30.68 219,513
07/02/2014 30.81 31.04 30.44 30.52 344,683
07/01/2014 30.5 31.01 30.5 30.74 677,147
06/30/2014 30.08 30.41 29.84 29.99 720,579
06/27/2014 29.99 30.36 29.9 30.25 842,499
06/26/2014 30.62 30.71 29.93 30.27 753,678
06/25/2014 29.98 30.74 29.922 30.68 644,582
06/24/2014 30.23 30.5 30.09 30.3 550,140
06/23/2014 30.24 30.49 29.915 30.36 1,162,914
06/20/2014 29.41 30.1 29 30 1,187,622
06/19/2014 28.81 29.275 28.56 29.26 499,273
06/18/2014 28.38 28.77 28.01 28.61 300,127
06/17/2014 28.33 28.74 28.074 28.505 393,274
06/16/2014 28.53 28.86 28.18 28.42 518,800
06/13/2014 28.26 28.84 27.99 28.66 704,252
06/12/2014 27.89 28.14 27.48 28.11 379,762
06/11/2014 28.02 28.57 27.46 27.89 922,368
06/10/2014 28.5 28.79 27.89 28.45 341,953
06/09/2014 28.69 29.18 28.35 28.61 545,773
06/06/2014 28.5 28.76 28.09 28.74 813,630
06/05/2014 27.78 28.33 27.35 28.19 525,725
06/04/2014 27.51 27.83 27.37 27.8 421,185
06/03/2014 27.25 27.75 27.05 27.66 715,915
06/02/2014 27.7 27.86 26.86 27.38 474,327
05/30/2014 27.79 27.93 27.54 27.76 440,542
05/29/2014 28.03 28.41 27.55 27.7 353,133
05/28/2014 28.08 28.29 27.63 28.02 749,773
05/27/2014 28 28.44 27.765 28.26 682,630
05/23/2014 27.28 27.98 27.24 27.89 708,080
05/22/2014 26.49 27.46 26.248 27.23 662,045
05/21/2014 26.86 26.91 25.97 26.49 574,642
05/20/2014 26.07 26.78 25.82 26.66 802,504
05/19/2014 26.03 26.44 25.85 26.23 380,975
05/16/2014 25.69 26.34 25.45 26.17 703,670
05/15/2014 25.05 25.58 24.76 25.56 660,813
05/14/2014 25.93 25.97 25.06 25.24 669,671
05/13/2014 26.7 27 25.91 25.93 589,860
05/12/2014 26.57 26.82 26.44 26.68 524,594
05/09/2014 25.98 26.62 25.8 26.52 559,857
05/08/2014 26.47 27.02 26.07 26.19 623,912
05/07/2014 26.45 26.47 25.85 26.4 784,635
05/06/2014 26.46 26.59 25.8 26 1,057,788
05/05/2014 26.88 27.39 26.5101 26.64 712,418
05/02/2014 26.76 29.46 26.664 27 1,857,873
05/01/2014 26.23 26.65 25.92 26.57 1,219,636
04/30/2014 26.16 26.39 25.85 26.15 593,034
04/29/2014 26.23 26.41 25.86 26.31 587,984
04/28/2014 26.76 26.96 25.74 26.01 721,541
04/25/2014 26.47 26.81 26.35 26.59 980,552
04/24/2014 26.45 26.83 25.84 26.71 971,693
04/23/2014 26.03 26.35 25.74 26.27 1,401,434
04/22/2014 25.86 26.56 25.76 26.05 1,389,247
04/21/2014 23.98 26.225 23.98 25.65 2,729,492
04/17/2014 24.26 25.115 23.61 23.92 976,448
04/16/2014 23.91 25.76 23.0899 24.31 606,214
04/15/2014 24.59 24.84 23.16 24.03 545,977
04/14/2014 24.91 25.105 24.16 24.57 740,586
04/11/2014 24.11 25.25 23.66 24.55 1,242,349
04/10/2014 24.83 24.96 23.835 24.38 1,280,868
04/09/2014 24.55 25.17 24.46 24.77 698,074
04/08/2014 23.93 24.57 23.56 24.5 811,499
04/07/2014 23.58 24.38 23.02 23.81 868,876
04/04/2014 25.62 25.67 23.36 23.6 857,734
04/03/2014 26.15 26.15 24.66 25.34 483,198
04/02/2014 26.63 26.73 25.76 26.24 371,886
04/01/2014 26.49 27.07 25.95 26.49 458,689
03/31/2014 24.89 26.48 24.5101 26.42 707,918
03/28/2014 25.7 26.09 24.58 24.77 433,340
03/27/2014 25.1 25.93 24.86 25.76 577,680
03/26/2014 25.7 26.16 25.12 25.12 375,139
03/25/2014 25.76 26.148 25.045 25.44 385,964
03/24/2014 26.73 26.73 25.12 25.57 483,186
03/21/2014 27.14 27.14 26.05 26.43 809,065
03/20/2014 27.37 27.37 26.76 26.9 501,482
03/19/2014 27.86 27.88 27.08 27.39 321,850
03/18/2014 27.77 28.05 27.58 27.84 586,520
03/17/2014 28 28.5 27.81 27.91 692,432
03/14/2014 26.38 28.08 26.25 27.81 1,093,926
03/13/2014 26.82 27.08 26.35 26.51 568,453
03/12/2014 26.46 26.75 26.13 26.69 678,702
03/11/2014 27.52 27.61 26.51 26.63 678,891
03/10/2014 27.48 27.7499 27.23 27.59 453,381
03/07/2014 27.51 27.68 26.65 27.45 503,593
03/06/2014 27.79 27.79 27.22 27.27 908,600
03/05/2014 26.93 27.64 26.71 27.6 604,469
03/04/2014 26.01 27.48 25.92 26.97 1,158,850
03/03/2014 25.5 26.06 25.22 25.8 677,057
02/28/2014 26.03 26.21 25.44 25.77 773,113
02/27/2014 25.38 26.27 25.19 25.96 1,201,626
02/26/2014 25.3 25.86 25.14 25.53 454,811
02/25/2014 25.57 25.6475 24.96 25.36 458,738
02/24/2014 25.81 25.9799 25.03 25.57 848,135
02/21/2014 25.1 27.91 25 25.77 2,232,093
02/20/2014 24.38 25.38 23.93 25.28 741,486
02/19/2014 23.74 24.63 23.381 24.26 513,529
02/18/2014 22.77 23.972 22.77 23.82 429,024
02/14/2014 22.44 23.245 22.3 22.61 479,701
02/13/2014 21.8 22.59 21.655 22.42 386,929
02/12/2014 22.32 22.44 21.34 22.02 658,494
02/11/2014 23.04 23.07 22.32 22.37 447,250
02/10/2014 22.64 23.06 22.37 23.05 293,883
02/07/2014 22.25 22.69 21.88 22.67 421,904
02/06/2014 22.37 22.62 21.925 22.22 341,692
02/05/2014 22.47 22.52 21.84 22.29 346,488
02/04/2014 22.48 22.57 21.91 22.56 443,184
02/03/2014 23.16 23.4 22.25 22.38 357,918
01/31/2014 23.42 24.156 23.09 23.14 358,235
01/30/2014 23.61 24.2 23.4 23.951 386,401
01/29/2014 23.76 23.83 23.24 23.4 240,548
01/28/2014 23.3 24 23.1173 23.95 276,260
01/27/2014 24.02 24.02 22.96 23.16 509,723
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?