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

IGM Financial (OP: IGIFF )

26.74 +0.49 (+1.87%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Aug 31, 2012 38.96 38.96 38.52 38.52 14,942 -0.28(-0.73%)
Aug 30, 2012 38.80 38.80 38.80 38.80 100 -0.11(-0.29%)
Aug 27, 2012 38.91 38.91 38.91 2,980 +0.05(+0.14%)
Aug 24, 2012 38.55 38.86 38.55 38.86 675 +0.31(+0.80%)
Aug 22, 2012 38.55 38.55 38.55 0 -0.01(-0.02%)
Aug 21, 2012 38.73 38.73 38.56 38.56 327 +0.07(+0.18%)
Aug 20, 2012 37.86 38.49 37.86 38.49 400 +0.89(+2.38%)
Aug 17, 2012 37.63 37.63 37.59 37.59 284 -0.20(-0.54%)
Aug 16, 2012 37.65 37.80 37.65 37.80 641 +0.34(+0.91%)
Aug 14, 2012 37.46 37.46 37.46 0 +0.04(+0.11%)
Aug 13, 2012 37.39 37.42 37.39 37.42 525 -0.18(-0.47%)
Aug 09, 2012 37.60 37.60 37.60 37.60 0 +0.31(+0.83%)
Aug 08, 2012 37.29 37.29 37.29 37.29 100 -0.18(-0.49%)
Aug 07, 2012 37.50 37.50 37.46 37.47 500 -0.10(-0.26%)
Aug 03, 2012 37.57 37.57 37.57 0 +0.14(+0.37%)
Aug 02, 2012 37.86 37.86 37.43 37.43 500 -1.02(-2.65%)
Jul 26, 2012 38.45 38.45 38.45 0 +1.01(+2.71%)
Jul 24, 2012 37.43 37.43 37.43 0 -1.05(-2.72%)
Jul 17, 2012 38.48 38.48 38.48 0 +0.05(+0.14%)
Jul 16, 2012 38.43 38.43 38.43 38.43 500 +0.01(+0.03%)
Jul 14, 2012 38.43 38.45 38.40 38.42 900 +0.00(+0.00%)
Jul 13, 2012 38.43 38.45 38.40 38.42 900 -0.01(-0.03%)
Jul 12, 2012 38.16 38.43 38.06 38.43 879 -0.38(-0.98%)
Jul 11, 2012 38.81 38.81 38.81 38.81 200 +0.63(+1.66%)
Jun 28, 2012 38.18 38.18 38.18 0 -0.82(-2.11%)
Jun 26, 2012 39.00 39.00 39.00 0 +1.17(+3.09%)
Jun 25, 2012 38.29 38.29 37.83 37.83 3,017 -0.41(-1.08%)
Jun 22, 2012 38.24 38.24 38.24 38.24 100 -0.77(-1.98%)
Jun 21, 2012 39.02 39.02 39.02 39.02 100 +0.27(+0.69%)
Jun 19, 2012 38.75 38.75 38.75 0 +0.42(+1.10%)
Jun 15, 2012 38.33 38.33 38.33 0 -0.93(-2.37%)
Jun 07, 2012 39.26 39.26 39.26 0 +0.90(+2.35%)
Jun 01, 2012 38.36 38.36 38.36 0 -0.56(-1.44%)
May 24, 2012 38.92 38.92 38.92 38.92 26,511 -0.68(-1.72%)
May 18, 2012 39.60 39.60 39.60 0 -1.79(-4.32%)
May 16, 2012 41.39 41.39 41.39 0 -2.18(-5.00%)
May 11, 2012 43.57 43.57 43.57 0 +0.19(+0.44%)
May 09, 2012 43.38 43.38 43.38 0 -0.59(-1.34%)
May 08, 2012 43.35 43.97 43.31 43.97 800 -2.81(-6.01%)
May 03, 2012 46.78 46.78 46.78 0 +0.73(+1.57%)
May 01, 2012 46.05 46.05 46.05 5,412 -0.66(-1.40%)
Apr 20, 2012 46.71 46.71 46.71 0 -0.32(-0.68%)
Apr 18, 2012 47.03 47.03 47.03 0 +0.67(+1.45%)
Apr 17, 2012 46.36 46.36 46.36 46.36 100 +0.06(+0.13%)
Apr 13, 2012 46.30 46.30 46.30 0 -1.08(-2.28%)
Apr 03, 2012 47.38 47.38 47.38 0 -1.08(-2.23%)
Mar 26, 2012 48.46 48.46 48.46 0 +1.54(+3.28%)
Mar 23, 2012 46.92 46.92 46.92 46.92 100 +0.18(+0.38%)
Mar 22, 2012 46.74 46.74 46.74 46.74 1,166 -0.17(-0.36%)
Mar 21, 2012 46.91 46.91 46.91 46.91 965 +0.46(+1.00%)
Mar 19, 2012 46.45 46.45 46.45 0 -0.47(-1.00%)
Mar 16, 2012 46.91 46.91 46.91 46.91 100 +0.39(+0.85%)
Mar 09, 2012 46.52 46.52 46.52 0 +1.30(+2.87%)
Mar 07, 2012 45.22 45.22 45.22 0 +0.57(+1.28%)
Mar 06, 2012 44.65 44.65 44.65 44.65 300 -0.81(-1.78%)
Mar 05, 2012 45.57 45.57 45.46 45.46 650 -0.27(-0.59%)
Feb 22, 2012 45.73 45.73 45.73 0 +0.30(+0.67%)
Feb 15, 2012 45.43 45.43 45.43 0 -0.82(-1.78%)
Feb 13, 2012 46.25 46.25 46.25 0 -0.04(-0.09%)
Feb 09, 2012 46.29 46.29 46.29 220 +1.46(+3.26%)
Feb 07, 2012 44.83 44.83 44.83 12,600 +0.00(+0.00%)
Jan 31, 2012 44.83 44.83 44.83 0 -0.16(-0.36%)
Jan 30, 2012 44.99 44.99 44.99 44.99 100 +0.20(+0.45%)
Jan 27, 2012 44.79 44.79 44.79 44.79 200 +0.78(+1.77%)
Jan 25, 2012 44.01 44.01 44.01 0 -0.65(-1.45%)
Jan 23, 2012 44.66 44.66 44.66 0 +0.24(+0.53%)
Jan 20, 2012 44.42 44.42 44.42 44.42 100 +0.78(+1.79%)
Jan 10, 2012 43.64 43.64 43.64 0 +0.00(+0.00%)
Jan 05, 2012 43.64 43.64 43.64 0 -0.62(-1.40%)
Dec 22, 2011 44.26 44.26 44.26 0 +1.96(+4.63%)
Dec 14, 2011 42.30 42.30 42.30 42.30 1,500 -1.01(-2.33%)
Dec 12, 2011 43.31 43.31 43.31 43.31 1,200 -0.18(-0.41%)
Dec 08, 2011 43.49 43.49 43.49 1,500 +0.00(+0.00%)
Dec 06, 2011 43.49 43.49 43.49 0 -0.17(-0.39%)
Dec 05, 2011 43.66 43.66 43.66 43.66 2,800 +1.30(+3.07%)
Nov 30, 2011 42.36 42.36 42.36 1,300 +1.89(+4.67%)
Nov 28, 2011 40.47 40.47 40.47 1,300 +0.03(+0.07%)
Nov 23, 2011 40.44 40.44 40.44 0 -0.13(-0.32%)
Nov 21, 2011 40.57 40.57 40.57 1,500 -1.74(-4.11%)
Nov 07, 2011 42.31 42.31 42.31 42.31 1,200 +0.03(+0.07%)
Nov 01, 2011 42.28 42.28 42.28 2,400 -1.02(-2.36%)
Oct 31, 2011 43.30 43.30 43.30 43.30 1,500 +1.25(+2.97%)
Oct 24, 2011 42.05 42.05 42.05 2,500 -0.15(-0.36%)
Oct 07, 2011 42.20 42.20 42.20 42.20 0 +2.04(+5.08%)
Oct 04, 2011 40.16 40.16 40.16 1,100 -4.23(-9.53%)
Sep 15, 2011 44.39 44.39 44.39 1,276 +0.99(+2.28%)
Sep 06, 2011 43.40 43.40 43.40 43.40 5,300 -1.59(-3.53%)
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.