IPXL

Impax Laboratories, Inc. Historical Stock Prices

$24.31
*  
0.28
 negative 
1.17%
Get IPXL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  23.91  25.76  23.0899  24.31 605,824
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 25.1 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 24.51 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 25.76 587,200
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
01/24/2014 24.93 24.97 23.82 23.99 478,377
01/23/2014 25.07 25.29 24.8 25.15 395,774
01/22/2014 24.82 25.48 24.725 25.18 502,986
01/21/2014 24.84 25.0499 24.571 24.76 385,400
01/17/2014 24.61 24.75 24.27 24.62 274,816
01/16/2014 24.6 24.7 24.392 24.56 337,697
01/15/2014 24.47 24.81 24.25 24.71 737,763
01/14/2014 24.63 24.98 24.4 24.45 482,980
01/13/2014 24.5 24.77 24.35 24.44 598,427
01/10/2014 24.47 24.69 24.18 24.57 489,344
01/09/2014 24.5 24.76 24.17 24.41 433,255
01/08/2014 24.31 24.64 24.17 24.55 1,009,290
01/07/2014 25.2 25.45 24.45 24.51 556,490
01/06/2014 25.3 25.46 24.79 25.22 789,502
01/03/2014 24.82 25.25 24.67 25.18 340,207
01/02/2014 25.12 25.13 24.68 24.82 327,904
12/31/2013 24.95 25.5 24.81 25.14 517,381
12/30/2013 25.04 25.06 24.74 24.83 261,386
12/27/2013 25.13 25.13 24.71 25.04 213,896
12/26/2013 25.06 25.279 24.91 25.03 192,472
12/24/2013 25.18 25.48 24.83 25 167,085
12/23/2013 25.05 25.24 24.84 25.04 430,415
12/20/2013 24.16 25.09 24.03 25.02 1,617,546
12/19/2013 24.2 24.35 23.88 23.99 492,694
12/18/2013 23.24 24.2 23.1 24.17 487,802
12/17/2013 23.38 23.49 23.19 23.36 261,177
12/16/2013 23.61 23.95 22.885 23.45 388,116
12/13/2013 23.21 23.374 22.67 22.91 244,149
12/12/2013 23.07 23.45 22.98 23.09 243,929
12/11/2013 23.77 23.91 23.03 23.12 471,245
12/10/2013 23.67 23.81 23.48 23.8 422,360
12/09/2013 23.64 23.68 23.41 23.67 377,524
12/06/2013 23.66 24.02 23.48 23.68 269,862
12/05/2013 23.71 23.96 23.51 23.51 234,473
12/04/2013 23.21 23.88 23.06 23.72 535,511
12/03/2013 23.3 23.592 22.89 23.18 951,301
12/02/2013 24.08 24.159 23.37 23.38 520,039
11/29/2013 23.83 24.28 23.69 24.04 199,098
11/27/2013 23.56 23.88 23.31 23.71 342,849
11/26/2013 23.45 23.65 23.05 23.48 576,194
11/25/2013 23.59 23.59 23.24 23.39 311,591
11/22/2013 23.46 23.66 23.28 23.49 430,799
11/21/2013 23.15 23.55 22.92 23.4 587,560
11/20/2013 22.94 23.295 22.9 23.14 327,595
11/19/2013 22.87 23.35 22.8 22.82 826,027
11/18/2013 23.4 23.482 22.8 22.85 434,372
11/15/2013 23.1 23.44 23.055 23.3 552,448
11/14/2013 23.61 23.74 23.14 23.14 328,178
11/13/2013 22.98 23.73 22.31 23.57 730,808
11/12/2013 22.37 22.7 22.2 22.7 322,861
11/11/2013 22.57 22.57 22.09 22.38 391,320
11/08/2013 21.98 22.66 21.88 22.51 483,186
11/07/2013 22.18 22.18 21.675 22.01 491,001
11/06/2013 22.3 22.61 21.86 22.04 994,164
11/05/2013 21.8 22.18 20.8 22.16 868,996
11/04/2013 20.87 21.05 20.64 21.01 526,226
11/01/2013 20.16 21.8 20.16 20.89 733,272
10/31/2013 20.24 20.285 19.67 20.26 468,992
10/30/2013 20.68 20.69 20.055 20.3 387,016
10/29/2013 20.64 20.74 20.325 20.68 257,908
10/28/2013 20.44 20.62 20.41 20.61 247,459
10/25/2013 20.57 20.6 20.19 20.47 220,551
10/24/2013 20.6 20.6 20.35 20.47 284,262
10/23/2013 20.3 20.6 20.22 20.59 330,131
10/22/2013 20.18 20.52 19.95 20.37 475,255
10/21/2013 20.51 20.51 19.9 20.13 362,995
10/18/2013 20.39 20.53 20.14 20.52 502,573
10/17/2013 19.71 20.28 19.71 20.19 511,688
10/16/2013 19.55 19.97 19.49 19.73 538,234
10/15/2013 19.74 19.8 19.39 19.42 536,654
10/14/2013 19.59 19.87 19.58 19.72 553,348
10/11/2013 19.8 19.92 19.54 19.595 960,337
10/10/2013 19.86 20.1172 19.62 19.795 1,104,447
10/09/2013 20.1 20.2 19.5 19.66 687,938
10/08/2013 20.64 20.97 20.08 20.11 302,394
10/07/2013 20.78 20.97 20.54 20.66 329,130
10/04/2013 20.81 21.112 20.8 20.83 301,686
10/03/2013 21.21 21.31 20.71 20.82 486,699
10/02/2013 21.17 21.4 20.83 21.29 434,506
10/01/2013 20.35 21.28 20.35 21.25 597,591
09/30/2013 20.19 20.52 19.94 20.47 468,348
09/27/2013 20.23 20.49 20.04 20.31 264,480
09/26/2013 20.35 20.5 20.03 20.35 198,762
09/25/2013 20.38 20.62 20.13 20.35 223,907
09/24/2013 20.39 20.68 20.1 20.31 329,162
09/23/2013 20.42 20.67 20.25 20.34 268,103
09/20/2013 20.41 20.65 19.8 20.38 1,306,047
09/19/2013 20.34 20.41 19.9 19.96 358,804
09/18/2013 20.84 20.84 20.01 20.34 379,563
09/17/2013 20.54 20.9 20.42 20.89 352,700
09/16/2013 20.82 20.97 20.52 20.59 317,766
09/13/2013 20.46 20.64 20.34 20.64 301,506
09/12/2013 20.61 20.68 20.26 20.31 315,649
09/11/2013 20.87 21.05 20.43 20.63 325,972
09/10/2013 21.07 21.22 20.67 20.88 407,321
09/09/2013 21.03 21.18 20.72 21 271,415
09/06/2013 21.21 21.31 20.9 21.04 331,571
09/05/2013 20.36 21.17 20.36 21.06 695,919
09/04/2013 20.33 20.95 20.26 20.65 637,969
09/03/2013 20.46 20.99 20.25 20.26 555,275
08/30/2013 20.85 21 20.31 20.38 201,149
08/29/2013 20.46 21.025 20.46 20.91 274,255
08/28/2013 20.61 20.75 20.45 20.46 139,502
08/27/2013 21.12 21.19 20.33 20.59 400,380
08/26/2013 21 21.49 21 21.25 230,333
08/23/2013 20.87 20.98 20.7 20.95 321,214
08/22/2013 20.81 21 20.664 20.9 148,223
08/21/2013 20.82 21 20.61 20.8 264,304
08/20/2013 20.79 21 20.496 20.88 210,798
08/19/2013 20.6 20.87 20.534 20.71 194,584
08/16/2013 20.55 20.78 20.29 20.65 382,590
08/15/2013 21.07 21.19 20.65 20.69 435,725
08/14/2013 21.15 21.61 21.14 21.23 517,228
08/13/2013 21.31 21.59 21.13 21.15 446,699
08/12/2013 21.47 22.01 21.1 21.35 775,557
08/09/2013 21.01 22 20.96 21.74 854,019
08/08/2013 20.9 21.14 20.7 20.96 464,796
08/07/2013 21.05 21.05 20.7 20.81 353,261
08/06/2013 21.2 21.31 20.95 21.05 229,463
08/05/2013 21.03 21.5 20.83 21.25 525,590
08/02/2013 20.8 21.02 20.74 20.97 330,032
08/01/2013 20.89 21.13 20.73 20.83 334,822
07/31/2013 20.92 21.04 20.73 20.74 406,186
07/30/2013 20.91 20.97 20.63 20.86 212,098
07/29/2013 20.97 21.43 20.67 20.79 244,490
07/26/2013 20.87 20.99 20.63 20.94 214,306
07/25/2013 20.68 21.1 20.66 20.97 427,638
07/24/2013 20.85 20.95 20.59 20.63 311,294
07/23/2013 20.81 20.965 20.61 20.76 356,429
07/22/2013 20.56 21 20.5425 20.73 328,652
07/19/2013 20.25 20.63 20.1 20.61 696,049
07/18/2013 20.2 20.32 20.115 20.25 950,867
07/17/2013 19.99 20.26 19.82 20.2 504,162
07/16/2013 20.07 20.3 20.03 20.25 481,750
07/15/2013 20.24 20.268 20.02 20.12 569,534
07/12/2013 20.44 20.47 19.98 20.24 487,776
07/11/2013 20.4 20.6 20.31 20.41 364,670
07/10/2013 20.26 20.51 20.01 20.22 710,779
07/09/2013 20.37 20.51 20.11 20.31 444,189
07/08/2013 20.37 20.65 20.25 20.331 649,225
07/05/2013 20.1 20.37 19.91 20.36 536,298
07/03/2013 20.18 20.195 19.785 19.89 194,420
07/02/2013 20.26 20.77 20.1 20.3 661,406
07/01/2013 20.3185 20.42 19.9999 20.33 739,668
06/28/2013 19.42 19.98 19.24 19.938 3,008,098
06/27/2013 18.91 19.53 18.49 19.5 1,397,144
06/26/2013 19.03 19.2 18.8 18.89 819,606
06/25/2013 18.5 19.4 18.48 19 1,651,295
06/24/2013 17.96 18.16 17.6 17.91 706,535
06/21/2013 18.03 18.2225 17.688 18.09 1,540,637
06/20/2013 18.43 18.43 17.8589 17.96 400,626
06/19/2013 18.8 18.91 18.38 18.52 627,950
06/18/2013 18.8 18.96 18.8 18.85 492,802
06/17/2013 18.98 19.1 18.6 18.85 569,796
06/14/2013 19.07 19.224 18.72 18.85 655,200
06/13/2013 18.89 19 18.7 18.97 531,728
06/12/2013 18.8 19 18.74 18.84 552,817
06/11/2013 18.88 18.88 18.45 18.7 467,452
06/10/2013 18.85 19 18.79 18.985 398,337
06/07/2013 19.03 19.095 18.79 18.9 527,962
06/06/2013 18.8 19.03 18.555 19.02 1,124,185
06/05/2013 18.69 19.16 18.6 18.86 993,656
06/04/2013 18.95 19.04 18.32 18.76 673,637
06/03/2013 19.04 19.05 18.585 18.96 1,100,772
05/31/2013 19.46 19.68 18.93 18.966 10,382,422
05/30/2013 19.75 19.78 19.35 19.53 1,166,841
05/29/2013 19.74 19.955 19.52 19.77 2,407,112
05/28/2013 18.89 19.28 18.76 19.16 554,026
05/24/2013 18.6 18.94 18.45 18.8 372,692
05/23/2013 18.47 18.67 18.31 18.6 456,896
05/22/2013 18.46 18.87 18.46 18.61 569,226
05/21/2013 18.41 18.58 18.23 18.51 342,311
05/20/2013 18.44 18.73 18.35 18.43 662,818
05/17/2013 18.66 18.92 18.18 18.42 1,958,601
05/16/2013 18 18.92 17.91 18.64 1,977,933
05/15/2013 18.15 18.16 17.92 17.99 505,589
05/14/2013 17.74 18.09 17.74 18.04 584,636
05/13/2013 17.44 17.95 17.35 17.79 731,517
05/10/2013 16.21 17.7 16.17 17.4 1,227,579
05/09/2013 16.35 16.48 16.09 16.15 1,044,149
05/08/2013 16.35 16.59 16.33 16.36 999,269
05/07/2013 16.9 16.95 16.17 16.35 2,731,613
05/06/2013 17.05 17.15 16.73 16.94 895,412
05/03/2013 17.02 17.39 16.93 17 1,122,028
05/02/2013 16.65 16.65 16.65 16.65 4,850
05/01/2013 17.39 17.6 17 17.37 2,028,819
04/30/2013 17.39 17.69 17.37 17.5 522,069
04/29/2013 17.25 17.66 17 17.54 436,675
04/26/2013 17.41 17.66 17.26 17.62 822,947
04/25/2013 17.48 17.56 17.31 17.48 472,171
04/24/2013 17.57 17.675 17.3 17.47 858,922
04/23/2013 17.07 17.64 17.07 17.63 786,321
04/22/2013 16.8299 17.15 16.41 17.05 600,517
04/19/2013 16.14 16.826 16.14 16.73 540,855
04/18/2013 16.2 16.29 15.99 16.16 361,383
04/17/2013 15.97 16.19 15.91 16.15 547,151
04/16/2013 16.2 16.23 16.04 16.23 697,999
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 your brokers before you trade


Want to trade FX?