Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IGM Financial (OP: IGIFF )

27.32 +0.14 (+0.53%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.55 31.55 31.55 31.55 1,118 +0.06(+0.18%)
Apr 27, 2016 31.49 31.49 31.49 100 +0.43(+1.38%)
Apr 26, 2016 31.06 31.06 31.06 31.06 297 +0.16(+0.53%)
Apr 20, 2016 30.90 30.90 30.90 0 +0.30(+0.98%)
Apr 13, 2016 30.60 30.60 30.60 0 +0.22(+0.73%)
Apr 12, 2016 29.77 30.38 29.77 30.38 24,780 +1.72(+5.99%)
Apr 06, 2016 28.66 28.66 28.66 54 -0.09(-0.31%)
Apr 05, 2016 28.75 28.75 28.75 28.75 2,278 -0.96(-3.25%)
Mar 30, 2016 29.72 29.72 29.72 0 +0.83(+2.89%)
Mar 23, 2016 28.88 28.88 28.88 0 +1.03(+3.70%)
Mar 15, 2016 27.85 27.85 27.85 0 +0.38(+1.39%)
Mar 11, 2016 27.47 27.47 27.47 0 -0.02(-0.07%)
Mar 08, 2016 27.49 27.49 27.49 0 +0.25(+0.90%)
Mar 04, 2016 27.24 27.24 27.24 0 +0.43(+1.60%)
Mar 03, 2016 26.82 26.82 26.82 26.82 113 +0.58(+2.19%)
Mar 02, 2016 26.14 26.24 26.14 26.24 978 -0.62(-2.31%)
Mar 01, 2016 26.86 26.86 26.86 26.86 100 +1.02(+3.95%)
Feb 25, 2016 25.84 25.84 25.84 0 +1.86(+7.74%)
Feb 16, 2016 23.98 23.98 23.98 0 +1.00(+4.36%)
Feb 11, 2016 22.98 22.98 22.98 0 -1.06(-4.40%)
Feb 10, 2016 24.18 24.19 24.04 24.04 372 -0.07(-0.29%)
Feb 09, 2016 24.11 24.11 24.11 24.11 16,567 -1.18(-4.67%)
Feb 03, 2016 25.29 25.29 25.29 0 +0.53(+2.14%)
Feb 02, 2016 25.14 25.14 24.76 24.76 222 -0.34(-1.35%)
Jan 29, 2016 25.10 25.10 25.10 9 +1.23(+5.15%)
Jan 27, 2016 23.87 23.87 23.87 63 +0.33(+1.40%)
Jan 22, 2016 23.54 23.54 23.54 0 +0.58(+2.53%)
Jan 21, 2016 22.96 22.96 22.96 22.96 102 +0.67(+3.01%)
Jan 20, 2016 21.78 22.31 21.78 22.29 5,326 -1.83(-7.59%)
Jan 08, 2016 24.12 24.12 24.12 30 -0.01(-0.05%)
Jan 07, 2016 24.13 24.13 24.13 24.13 192 -1.08(-4.27%)
Jan 06, 2016 25.21 25.21 25.21 25.21 400 -0.30(-1.18%)
Dec 31, 2015 25.51 25.51 25.51 0 -0.19(-0.74%)
Dec 30, 2015 25.70 25.70 25.70 25.70 750 -0.01(-0.05%)
Dec 23, 2015 25.71 25.71 25.71 0 +0.58(+2.32%)
Dec 21, 2015 25.13 25.13 25.13 0 -0.18(-0.73%)
Dec 18, 2015 25.20 25.31 25.20 25.31 806 -0.41(-1.61%)
Dec 16, 2015 25.73 25.73 25.73 88 +0.12(+0.46%)
Dec 15, 2015 25.61 25.61 25.61 25.61 781 +0.19(+0.75%)
Dec 14, 2015 25.42 25.42 25.42 25.42 190 -0.87(-3.31%)
Dec 09, 2015 26.29 26.29 26.29 0 -0.00(-0.00%)
Dec 08, 2015 26.29 26.29 26.29 26.29 1,176 -1.72(-6.14%)
Dec 03, 2015 28.01 28.01 28.01 0 -0.50(-1.75%)
Dec 01, 2015 28.51 28.51 28.51 0 -0.31(-1.08%)
Nov 23, 2015 28.82 28.82 28.82 0 -0.19(-0.66%)
Nov 20, 2015 29.01 29.01 29.01 29.01 229 +0.10(+0.36%)
Nov 19, 2015 28.91 28.91 28.91 28.91 100 +0.03(+0.09%)
Nov 17, 2015 28.88 28.88 28.88 1,473 +0.79(+2.80%)
Nov 16, 2015 28.09 28.09 28.09 28.09 1,039 +0.23(+0.83%)
Nov 13, 2015 28.00 28.00 27.86 27.86 1,281 -0.97(-3.37%)
Nov 11, 2015 28.83 28.83 28.83 0 +0.04(+0.15%)
Nov 10, 2015 28.79 28.79 28.78 28.79 688 +0.39(+1.37%)
Nov 06, 2015 28.40 28.40 28.40 0 -0.29(-1.01%)
Nov 04, 2015 28.69 28.69 28.69 0 -0.37(-1.27%)
Nov 03, 2015 29.06 29.06 29.06 29.06 123 +0.40(+1.39%)
Oct 28, 2015 28.66 28.66 28.66 2 +0.28(+0.99%)
Oct 27, 2015 28.40 28.42 28.38 28.38 558 -0.45(-1.56%)
Oct 26, 2015 28.83 28.83 28.83 28.83 292 +0.08(+0.30%)
Oct 21, 2015 28.75 28.75 28.75 0 +0.03(+0.09%)
Oct 15, 2015 28.72 28.72 28.72 0 +0.07(+0.24%)
Oct 14, 2015 28.75 28.75 28.65 28.65 2,327 -0.30(-1.04%)
Oct 09, 2015 28.95 28.95 28.95 0 +0.17(+0.59%)
Oct 08, 2015 28.22 28.78 28.22 28.78 728 +0.50(+1.77%)
Oct 07, 2015 28.30 28.30 28.27 28.28 1,668 +2.01(+7.66%)
Oct 02, 2015 26.27 26.27 26.27 0 +0.70(+2.73%)
Oct 01, 2015 25.57 25.57 25.57 25.57 400 +0.40(+1.59%)
Sep 29, 2015 25.17 25.17 25.17 0 -0.93(-3.56%)
Sep 24, 2015 26.10 26.10 26.10 0 -0.45(-1.69%)
Sep 23, 2015 26.55 26.55 26.55 26.55 238 -0.20(-0.75%)
Sep 22, 2015 27.17 27.31 26.75 26.75 555 -0.87(-3.15%)
Sep 21, 2015 27.62 27.62 27.62 27.62 102 -0.42(-1.50%)
Sep 17, 2015 28.04 28.04 28.04 100 +0.35(+1.26%)
Sep 16, 2015 27.44 27.69 27.44 27.69 308 +0.71(+2.63%)
Sep 15, 2015 26.81 26.98 26.81 26.98 716 +0.11(+0.41%)
Sep 09, 2015 26.87 26.87 26.87 0 -0.42(-1.54%)
Sep 03, 2015 27.29 27.29 27.29 0 +0.38(+1.39%)
Sep 02, 2015 26.91 26.91 26.91 26.91 812 -0.92(-3.29%)
Sep 01, 2015 27.76 27.83 27.76 27.83 1,102 -0.44(-1.56%)
Aug 28, 2015 28.27 28.27 28.27 1,405 +0.24(+0.86%)
Aug 27, 2015 28.15 28.36 28.03 28.03 914 +1.49(+5.63%)
Aug 26, 2015 26.61 26.61 26.47 26.54 780 -0.23(-0.85%)
Aug 25, 2015 26.71 26.76 26.71 26.76 401 -0.21(-0.77%)
Aug 24, 2015 26.78 26.97 26.78 26.97 593 -0.41(-1.50%)
Aug 21, 2015 27.39 27.39 27.38 27.38 400 -0.47(-1.69%)
Aug 20, 2015 28.17 28.17 27.85 27.85 626 -0.45(-1.59%)
Aug 19, 2015 28.60 28.60 28.30 28.30 350 -0.73(-2.53%)
Aug 14, 2015 29.03 29.03 29.03 0 +0.37(+1.30%)
Aug 13, 2015 28.92 28.92 28.66 28.66 311 +0.10(+0.35%)
Aug 11, 2015 28.56 28.56 28.56 0 -0.10(-0.35%)
Aug 10, 2015 28.66 28.66 28.66 28.66 107 -0.08(-0.28%)
Aug 07, 2015 29.52 29.52 28.74 28.74 412 -0.22(-0.76%)
Aug 06, 2015 29.48 29.48 28.74 28.96 1,212 -0.45(-1.52%)
Aug 04, 2015 29.41 29.41 29.41 22 -0.31(-1.05%)
Jul 31, 2015 29.72 29.72 29.72 95 +0.64(+2.20%)
Jul 30, 2015 29.30 29.30 29.08 29.08 2,754 +0.03(+0.11%)
Jul 28, 2015 29.05 29.05 29.05 0 +0.46(+1.60%)
Jul 27, 2015 28.88 28.88 28.59 28.59 32,003 -0.88(-2.99%)
Jul 24, 2015 29.61 29.62 29.47 29.47 467 -0.28(-0.95%)
Jul 23, 2015 29.75 29.75 29.75 29.75 390 -0.56(-1.84%)
Jul 22, 2015 30.31 30.31 30.31 30.31 210 -0.16(-0.53%)
Jul 21, 2015 30.47 30.47 30.47 30.47 100 -0.21(-0.67%)
Jul 20, 2015 30.68 30.68 30.68 30.68 223 -0.39(-1.26%)
Jul 17, 2015 31.16 31.16 30.81 31.07 1,124 -0.03(-0.10%)
Jul 15, 2015 31.10 31.10 31.10 0 -0.24(-0.77%)
Jul 13, 2015 31.34 31.34 31.34 0 +0.24(+0.77%)
Jul 10, 2015 31.10 31.10 31.10 31.10 102 -0.20(-0.64%)
Jul 08, 2015 31.30 31.30 31.30 0 -0.19(-0.60%)
Jul 07, 2015 31.51 31.51 31.49 31.49 902 -0.24(-0.76%)
Jul 06, 2015 32.01 32.01 31.73 31.73 215 -0.55(-1.70%)
Jul 02, 2015 32.28 32.28 32.28 0 -0.17(-0.52%)
Jun 29, 2015 32.45 32.45 32.45 0 -1.60(-4.70%)
Jun 25, 2015 34.05 34.05 34.05 4,100 +0.22(+0.65%)
Jun 24, 2015 33.87 33.88 33.81 33.83 1,956 +0.12(+0.36%)
Jun 22, 2015 33.71 33.71 33.71 116 +0.13(+0.39%)
Jun 19, 2015 33.58 33.58 33.58 33.58 575 -0.52(-1.51%)
Jun 18, 2015 34.06 34.10 34.06 34.10 352 +0.26(+0.76%)
Jun 17, 2015 33.45 33.84 33.45 33.84 1,010 +0.32(+0.95%)
Jun 16, 2015 33.54 33.54 33.52 33.52 220 -0.32(-0.95%)
Jun 15, 2015 33.83 33.84 33.83 33.84 488 -0.16(-0.47%)
Jun 12, 2015 34.00 34.00 34.00 34.00 651 -0.61(-1.76%)
Jun 11, 2015 34.29 34.61 34.29 34.61 493 +0.19(+0.55%)
Jun 10, 2015 34.75 34.75 34.42 34.42 587 +0.22(+0.64%)
Jun 09, 2015 34.20 34.20 34.20 34.20 102 +0.13(+0.38%)
Jun 05, 2015 34.07 34.07 34.07 0 -0.12(-0.36%)
Jun 04, 2015 34.19 34.19 34.19 34.19 135 -0.49(-1.40%)
Jun 02, 2015 34.68 34.68 34.68 0 +0.92(+2.73%)
Jun 01, 2015 33.90 33.90 33.76 33.76 385 +0.40(+1.20%)
May 26, 2015 33.36 33.36 33.36 1,600 -1.76(-5.01%)
May 22, 2015 35.12 35.12 35.12 0 -0.21(-0.59%)
May 21, 2015 35.24 35.33 35.24 35.33 266 -0.15(-0.42%)
May 19, 2015 35.48 35.48 35.48 0 -1.64(-4.42%)
May 18, 2015 37.12 37.12 37.12 37.12 135 +1.09(+3.03%)
May 14, 2015 36.03 36.03 36.03 0 -0.02(-0.05%)
May 13, 2015 36.05 36.05 36.05 36.05 235 +0.04(+0.11%)
May 12, 2015 36.05 36.05 35.64 36.01 604 -0.15(-0.41%)
May 11, 2015 37.09 37.09 35.94 36.16 38,502 -1.60(-4.24%)
May 08, 2015 37.48 37.76 37.48 37.76 4,726 +0.51(+1.37%)
May 06, 2015 37.25 37.25 37.25 0 -0.10(-0.27%)
May 05, 2015 37.62 37.62 37.35 37.35 923 -0.03(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.