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

IGM Financial (OP: IGIFF )

27.41 +0.23 (+0.86%)
Streaming Delayed Price Updated: 3:28 PM 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 (%)
Aug 30, 2013 44.91 44.91 44.91 44.91 100 +0.66(+1.49%)
Aug 29, 2013 44.25 44.25 44.25 44.25 100 -0.52(-1.16%)
Aug 27, 2013 44.77 44.77 44.77 0 -0.95(-2.08%)
Aug 23, 2013 45.72 45.72 45.72 45.72 0 -0.02(-0.04%)
Aug 21, 2013 45.74 45.74 45.74 0 -0.07(-0.16%)
Aug 20, 2013 45.81 45.81 45.81 45.81 100 -0.93(-2.00%)
Aug 15, 2013 46.74 46.74 46.74 0 -0.76(-1.59%)
Aug 14, 2013 47.50 47.50 47.50 47.50 100 +0.27(+0.57%)
Aug 08, 2013 47.23 47.23 47.23 940 +1.00(+2.16%)
Aug 07, 2013 46.23 46.23 46.23 46.23 53,100 -1.38(-2.90%)
Jul 31, 2013 47.61 47.61 47.61 53,000 +0.11(+0.23%)
Jul 25, 2013 47.50 47.50 47.50 0 +0.66(+1.41%)
Jul 24, 2013 46.84 46.84 46.84 46.84 553 +0.34(+0.73%)
Jul 22, 2013 46.50 46.50 46.50 46.50 231 +1.02(+2.24%)
Jul 19, 2013 45.48 45.48 45.48 45.48 100 -0.08(-0.18%)
Jul 18, 2013 45.54 45.56 45.54 45.56 500 +0.93(+2.08%)
Jul 16, 2013 44.63 44.63 44.63 44.63 0 -0.27(-0.60%)
Jul 15, 2013 44.65 44.90 44.65 44.90 600 +1.31(+3.01%)
Jul 10, 2013 43.59 43.59 43.59 0 -0.26(-0.59%)
Jul 08, 2013 43.85 43.85 43.85 43.85 0 +0.30(+0.69%)
Jul 05, 2013 43.48 43.55 43.48 43.55 300 +0.49(+1.14%)
Jul 02, 2013 43.06 43.06 43.06 0 +0.88(+2.09%)
Jun 28, 2013 42.18 42.18 42.18 0 -0.89(-2.07%)
Jun 27, 2013 43.25 43.25 43.07 43.07 300 +0.17(+0.41%)
Jun 25, 2013 42.90 42.90 42.90 42.90 0 +1.41(+3.39%)
Jun 24, 2013 42.68 42.68 41.49 41.49 1,157 -1.19(-2.79%)
Jun 21, 2013 42.68 42.68 42.68 42.68 2,931 -0.54(-1.24%)
Jun 20, 2013 43.22 43.22 43.22 43.22 6,356 -0.74(-1.69%)
Jun 19, 2013 45.48 45.48 43.96 43.96 246 -1.25(-2.76%)
Jun 17, 2013 45.21 45.21 45.21 0 +0.58(+1.30%)
Jun 12, 2013 44.63 44.63 44.63 44.63 0 -0.97(-2.14%)
Jun 11, 2013 45.61 45.61 45.60 45.60 299 -0.40(-0.86%)
Jun 10, 2013 46.00 46.00 46.00 46.00 100 -0.19(-0.41%)
Jun 06, 2013 46.19 46.19 46.19 0 -1.08(-2.28%)
May 31, 2013 47.27 47.27 47.27 0 +0.46(+0.99%)
May 30, 2013 46.81 46.81 46.81 46.81 1,584 +0.70(+1.52%)
May 28, 2013 46.11 46.11 46.11 0 -0.08(-0.18%)
May 23, 2013 46.19 46.19 46.19 0 -0.42(-0.90%)
May 22, 2013 47.06 47.06 46.61 46.61 9,010 -1.51(-3.14%)
May 21, 2013 47.16 48.12 47.16 48.12 1,300 +1.33(+2.84%)
May 20, 2013 46.93 47.09 46.79 46.79 939 -0.09(-0.19%)
May 17, 2013 46.06 46.88 45.87 46.88 627 +0.21(+0.45%)
May 16, 2013 46.67 46.67 46.67 46.67 1,450 +0.08(+0.17%)
May 15, 2013 46.72 46.72 46.59 46.59 200 +0.12(+0.25%)
May 13, 2013 46.73 46.73 46.46 46.47 2,652 -0.43(-0.91%)
May 09, 2013 46.90 46.90 46.90 100 -0.50(-1.05%)
May 07, 2013 47.40 47.40 47.40 0 +0.62(+1.32%)
May 06, 2013 46.73 46.79 46.34 46.78 3,767 +0.89(+1.94%)
May 03, 2013 45.63 45.96 45.52 45.89 1,097 +0.94(+2.09%)
May 02, 2013 44.76 44.95 44.76 44.95 510 +0.13(+0.28%)
May 01, 2013 44.82 44.82 44.82 44.82 110 +0.44(+1.00%)
Apr 30, 2013 44.62 44.62 44.36 44.38 6,621 +0.20(+0.46%)
Apr 29, 2013 44.18 44.18 44.18 44.18 1,880 +0.52(+1.18%)
Apr 26, 2013 43.64 43.66 43.62 43.66 396 +0.20(+0.46%)
Apr 25, 2013 43.46 43.46 43.46 43.46 3,030 +0.37(+0.86%)
Apr 24, 2013 43.22 43.22 43.07 43.09 800 -0.29(-0.67%)
Apr 23, 2013 43.00 43.45 43.00 43.38 800 +0.66(+1.54%)
Apr 19, 2013 42.72 42.72 42.72 42.72 0 +0.29(+0.68%)
Apr 18, 2013 42.61 42.65 42.43 42.43 500 +0.24(+0.57%)
Apr 17, 2013 42.12 42.19 42.10 42.19 500 -1.12(-2.58%)
Apr 16, 2013 42.84 43.38 42.72 43.31 1,300 -0.95(-2.15%)
Apr 12, 2013 44.26 44.26 44.26 200 +0.18(+0.41%)
Apr 11, 2013 44.00 44.08 43.76 44.08 800 +0.38(+0.87%)
Apr 10, 2013 43.78 43.92 43.70 43.70 765 -0.35(-0.80%)
Apr 09, 2013 44.05 44.05 44.05 44.05 100 +0.37(+0.85%)
Apr 08, 2013 43.47 43.68 43.43 43.68 600 +0.24(+0.55%)
Apr 05, 2013 42.78 43.44 42.78 43.44 1,200 +0.06(+0.14%)
Apr 04, 2013 43.64 43.64 43.38 43.38 800 -0.79(-1.79%)
Apr 03, 2013 44.67 44.67 44.17 44.17 3,169 -0.51(-1.15%)
Apr 01, 2013 44.68 44.68 44.68 44.68 0 +0.14(+0.32%)
Mar 26, 2013 44.54 44.54 44.54 2,803 -0.31(-0.69%)
Mar 22, 2013 44.85 44.85 44.85 0 +0.30(+0.67%)
Mar 21, 2013 44.55 44.55 44.55 44.55 219 -0.02(-0.04%)
Mar 20, 2013 44.57 44.57 44.57 44.57 144 -0.34(-0.76%)
Mar 18, 2013 44.91 44.91 44.91 0 +0.07(+0.16%)
Mar 15, 2013 44.46 44.84 44.46 44.84 53,860 +0.54(+1.22%)
Mar 13, 2013 44.30 44.30 44.30 0 -0.19(-0.43%)
Mar 12, 2013 44.37 44.67 44.37 44.49 1,024 +0.21(+0.47%)
Mar 11, 2013 44.28 44.28 44.28 44.28 100 +0.00(+0.00%)
Mar 08, 2013 44.49 44.49 44.19 44.28 400 -0.36(-0.81%)
Mar 07, 2013 44.47 44.64 44.36 44.64 4,600 +0.25(+0.56%)
Mar 05, 2013 44.39 44.39 44.39 0 +0.14(+0.32%)
Mar 01, 2013 44.25 44.25 44.25 0 +0.02(+0.04%)
Feb 28, 2013 43.95 44.39 43.95 44.23 3,884 +0.28(+0.64%)
Feb 27, 2013 43.94 44.56 43.94 43.95 3,935 +0.70(+1.62%)
Feb 26, 2013 44.08 44.08 43.25 43.25 621 -0.76(-1.73%)
Feb 25, 2013 44.55 44.55 43.96 44.01 300 +0.15(+0.34%)
Feb 21, 2013 43.86 43.86 43.86 43.86 0 +0.14(+0.32%)
Feb 20, 2013 43.72 43.72 43.72 43.72 700 -0.10(-0.23%)
Feb 19, 2013 43.98 43.98 43.82 43.82 434 -0.29(-0.66%)
Feb 15, 2013 44.11 44.11 44.11 44.11 2,039 +0.19(+0.43%)
Feb 13, 2013 43.92 43.92 43.92 0 -0.37(-0.84%)
Feb 12, 2013 44.01 44.29 44.01 44.29 400 +1.27(+2.96%)
Feb 11, 2013 43.02 43.02 43.02 43.02 200 -0.15(-0.35%)
Feb 07, 2013 43.17 43.17 43.17 0 -0.23(-0.54%)
Feb 06, 2013 43.10 43.41 43.10 43.41 514 -0.00(-0.01%)
Feb 04, 2013 43.41 43.41 43.41 43.41 100 -0.16(-0.36%)
Feb 01, 2013 43.57 43.57 43.57 43.57 113 -0.05(-0.12%)
Jan 31, 2013 43.62 43.62 43.62 43.62 1,285 -0.02(-0.06%)
Jan 30, 2013 43.64 43.64 43.64 43.64 180 +0.75(+1.75%)
Jan 29, 2013 42.89 42.89 42.89 42.89 300 -0.14(-0.32%)
Jan 28, 2013 43.03 43.03 43.03 43.03 200 -0.29(-0.68%)
Jan 23, 2013 43.32 43.32 43.32 0 -0.27(-0.61%)
Jan 22, 2013 43.32 43.59 43.32 43.59 551 +0.35(+0.80%)
Jan 18, 2013 43.24 43.24 43.24 43.24 200 +0.25(+0.58%)
Jan 17, 2013 42.99 42.99 42.99 42.99 100 +0.50(+1.17%)
Jan 15, 2013 42.50 42.50 42.50 0 -0.03(-0.08%)
Jan 12, 2013 42.53 42.53 42.53 0 +0.00(+0.00%)
Jan 11, 2013 42.53 42.58 42.53 42.53 2,414 +0.07(+0.17%)
Jan 10, 2013 42.46 42.57 42.46 42.46 1,543 +0.04(+0.09%)
Jan 09, 2013 42.51 42.51 42.42 42.42 1,406 +0.08(+0.18%)
Jan 08, 2013 42.34 42.34 42.28 42.34 360 -0.50(-1.16%)
Jan 04, 2013 42.84 42.84 42.84 42.84 0 +0.13(+0.31%)
Jan 03, 2013 42.71 42.71 42.71 42.71 100 +0.33(+0.78%)
Jan 02, 2013 42.16 42.38 42.16 42.38 515 +0.94(+2.27%)
Dec 27, 2012 41.44 41.44 41.44 41.44 0 -0.74(-1.75%)
Dec 26, 2012 42.18 42.18 42.18 42.18 500 -0.56(-1.32%)
Dec 21, 2012 42.74 42.74 42.74 500 +0.03(+0.06%)
Dec 20, 2012 42.71 42.72 42.71 42.72 351 +1.37(+3.30%)
Dec 17, 2012 41.35 41.35 41.35 0 -0.67(-1.59%)
Dec 12, 2012 42.02 42.02 42.02 0 +0.44(+1.06%)
Dec 11, 2012 41.58 41.58 41.58 41.58 10,289 +1.24(+3.07%)
Dec 07, 2012 40.34 40.34 40.34 0 -0.16(-0.40%)
Dec 06, 2012 40.51 40.51 40.50 40.50 700 +0.34(+0.85%)
Dec 05, 2012 40.16 40.16 40.16 40.16 243 +0.13(+0.32%)
Nov 26, 2012 40.03 40.03 40.03 1,200 +0.17(+0.41%)
Nov 20, 2012 39.86 39.86 39.86 0 -0.51(-1.27%)
Nov 19, 2012 40.33 40.38 40.33 40.38 245 +0.96(+2.45%)
Nov 16, 2012 39.00 39.70 39.00 39.41 400 +0.06(+0.16%)
Nov 14, 2012 39.35 39.35 39.35 100 -0.06(-0.15%)
Nov 13, 2012 39.49 39.49 39.38 39.41 8,960 -0.04(-0.10%)
Nov 12, 2012 39.45 39.45 39.45 39.45 100 +0.24(+0.61%)
Nov 09, 2012 39.40 39.40 39.21 39.21 2,850 -0.20(-0.51%)
Nov 08, 2012 39.41 39.41 39.41 39.41 1,631 -0.47(-1.17%)
Nov 07, 2012 39.88 39.88 39.88 39.88 230 -0.07(-0.18%)
Nov 06, 2012 39.91 39.96 39.91 39.95 2,140 -0.20(-0.50%)
Nov 05, 2012 40.15 40.15 40.15 40.15 100 -0.04(-0.10%)
Nov 02, 2012 40.13 40.39 40.13 40.19 1,600 +0.00(+0.01%)
Nov 01, 2012 39.60 40.36 39.60 40.19 1,494 +0.62(+1.58%)
Oct 31, 2012 39.09 39.62 39.09 39.56 1,180 +0.68(+1.74%)
Oct 26, 2012 38.88 38.88 38.88 0 +0.29(+0.76%)
Oct 24, 2012 38.59 38.59 38.59 0 -0.19(-0.49%)
Oct 23, 2012 38.78 38.78 38.78 38.78 200 -0.38(-0.98%)
Oct 18, 2012 39.16 39.16 39.16 39.16 0 -0.15(-0.37%)
Oct 17, 2012 39.31 39.31 39.31 39.31 174 +0.20(+0.52%)
Oct 16, 2012 39.08 39.10 39.08 39.10 355 +0.06(+0.16%)
Oct 12, 2012 39.04 39.04 39.04 0 +0.24(+0.62%)
Oct 09, 2012 38.80 38.80 38.80 0 -0.48(-1.23%)
Oct 06, 2012 39.28 39.28 39.28 0 +0.00(+0.00%)
Oct 05, 2012 39.31 39.31 39.28 39.28 400 +0.44(+1.14%)
Oct 04, 2012 38.84 38.84 38.84 38.84 256 +0.10(+0.27%)
Oct 03, 2012 38.73 38.73 38.73 38.73 115 -0.02(-0.05%)
Oct 01, 2012 38.75 38.75 38.75 38.75 0 -0.29(-0.73%)
Sep 28, 2012 38.83 39.04 38.83 39.04 2,265 +0.65(+1.69%)
Sep 26, 2012 38.39 38.39 38.39 0 -1.67(-4.17%)
Sep 21, 2012 40.06 40.06 40.06 0 -0.25(-0.61%)
Sep 19, 2012 40.31 40.31 40.31 0 -0.46(-1.13%)
Sep 18, 2012 40.89 40.89 40.77 40.77 314 -0.22(-0.54%)
Sep 17, 2012 40.99 40.99 40.99 40.99 120 +0.19(+0.47%)
Sep 14, 2012 40.80 40.80 40.80 40.80 150 +0.95(+2.38%)
Sep 12, 2012 39.85 39.85 39.85 0 -0.10(-0.26%)
Sep 10, 2012 39.95 39.95 39.95 100 +0.06(+0.16%)
Sep 07, 2012 39.89 39.89 39.89 39.89 600 +1.32(+3.42%)
Sep 05, 2012 38.57 38.57 38.57 100 -0.35(-0.90%)
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.