Quantcast

Historical Stock Prices

IGR 
$6.96
*  
0.04
0.57%
Get IGR Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading IGR now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 6.94 6.98 6.93 6.96 291,820
10/18/2018 6.98 7.06 6.95 7 368,068
10/17/2018 7.03 7.03 6.94 6.99 343,357
10/16/2018 6.82 7.02 6.82 7.02 406,261
10/15/2018 6.8 6.8429 6.76 6.81 235,078
10/12/2018 6.88 6.9199 6.8 6.8 303,760
10/11/2018 6.9 6.9256 6.81 6.83 517,106
10/10/2018 7.03 7.06 6.89 6.89 705,051
10/09/2018 7.11 7.11 7.03 7.07 321,123
10/08/2018 7.08 7.08 7.03 7.05 242,795
10/05/2018 7.08 7.11 7.03 7.07 375,682
10/04/2018 7.21 7.23 7.09 7.1 644,752
10/03/2018 7.27 7.31 7.25 7.25 205,698
10/02/2018 7.39 7.39 7.25 7.28 390,652
10/01/2018 7.35 7.41 7.32 7.38 363,018
09/28/2018 7.34 7.36 7.28 7.3 336,981
09/27/2018 7.31 7.36 7.3 7.3 229,129
09/26/2018 7.34 7.36 7.31 7.31 284,040
09/25/2018 7.39 7.39 7.31 7.31 260,174
09/24/2018 7.41 7.4199 7.35 7.39 262,608
09/21/2018 7.48 7.4873 7.37 7.39 306,270
09/20/2018 7.43 7.45 7.42 7.45 359,708
09/19/2018 7.53 7.53 7.43 7.43 241,216
09/18/2018 7.53 7.59 7.53 7.55 191,867
09/17/2018 7.57 7.57 7.52 7.53 206,847
09/14/2018 7.58 7.58 7.53 7.56 200,780
09/13/2018 7.54 7.58 7.5201 7.58 241,568
09/12/2018 7.47 7.56 7.46 7.52 228,030
09/11/2018 7.51 7.51 7.46 7.47 270,725
09/10/2018 7.47 7.53 7.47 7.51 171,099
09/07/2018 7.53 7.53 7.44 7.46 231,050
09/06/2018 7.56 7.6 7.51 7.51 371,087
09/05/2018 7.57 7.58 7.54 7.57 241,498
09/04/2018 7.58 7.58 7.53 7.56 195,480
08/31/2018 7.53 7.61 7.52 7.58 259,649
08/30/2018 7.54 7.56 7.51 7.52 171,102
08/29/2018 7.53 7.58 7.5101 7.57 222,426
08/28/2018 7.5 7.54 7.48 7.53 132,591
08/27/2018 7.5 7.51 7.47 7.47 211,011
08/24/2018 7.49 7.49 7.47 7.48 139,793
08/23/2018 7.47 7.49 7.46 7.47 141,694
08/22/2018 7.52 7.52 7.45 7.45 166,277
08/21/2018 7.49 7.52 7.47 7.52 230,560
08/20/2018 7.47 7.51 7.4621 7.48 182,563
08/17/2018 7.47 7.48 7.44 7.47 137,097
08/16/2018 7.45 7.51 7.44 7.5 264,502
08/15/2018 7.41 7.45 7.4 7.42 368,365
08/14/2018 7.44 7.4464 7.4 7.42 223,490
08/13/2018 7.46 7.46 7.4 7.45 243,536
08/10/2018 7.48 7.48 7.43 7.45 165,671
08/09/2018 7.46 7.49 7.44 7.47 230,942
08/08/2018 7.46 7.49 7.44 7.45 232,116
08/07/2018 7.49 7.51 7.43 7.43 406,274
08/06/2018 7.54 7.56 7.47 7.5 259,654
08/03/2018 7.51 7.51 7.4862 7.5 140,945
08/02/2018 7.5 7.53 7.48 7.48 172,978
08/01/2018 7.58 7.58 7.49 7.55 192,670
07/31/2018 7.49 7.59 7.4841 7.57 238,605
07/30/2018 7.45 7.48 7.423 7.45 189,185
07/27/2018 7.56 7.62 7.44 7.45 262,300
07/26/2018 7.53 7.55 7.51 7.54 331,671
07/25/2018 7.48 7.55 7.4701 7.51 236,663
07/24/2018 7.5 7.51 7.46 7.5 209,994
07/23/2018 7.49 7.5 7.45 7.45 192,494
07/20/2018 7.57 7.58 7.49 7.49 186,601
07/19/2018 7.55 7.61 7.52 7.61 193,443
*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?

Smart Portfolio