Igas Energy Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 75.57 77.66 72.00 73.00 723,898
Apr 18, 2019 75.57 77.66 72.00 73.00 723,898
Apr 17, 2019 77.72 78.80 75.00 75.90 11,614
Apr 16, 2019 77.72 78.20 75.00 75.70 7,222
Apr 15, 2019 75.50 77.72 75.50 76.00 10,208
Apr 12, 2019 77.55 78.80 75.50 76.00 70,350
Apr 11, 2019 74.00 78.50 74.00 77.50 38,198
Apr 10, 2019 73.20 77.80 73.20 77.40 20,974
Apr 9, 2019 73.45 77.80 73.45 76.20 12,644
Apr 8, 2019 75.00 77.80 73.74 75.70 29,089
Apr 5, 2019 72.49 77.10 72.20 77.10 20,383
Apr 4, 2019 73.82 75.00 72.20 74.00 17,317
Apr 3, 2019 73.76 77.30 73.76 74.00 6,601
Apr 2, 2019 77.80 77.80 73.88 75.00 57,786
Apr 1, 2019 77.40 77.40 74.50 76.10 13,597
Mar 29, 2019 75.93 77.80 75.93 76.70 2,036
Mar 28, 2019 72.20 77.60 72.20 77.00 147,582
Mar 27, 2019 74.06 76.36 73.00 74.00 80,531
Mar 26, 2019 74.21 75.40 73.20 73.90 40,079
Mar 25, 2019 73.00 74.87 73.00 73.90 26,703
Mar 22, 2019 74.12 75.00 73.56 74.00 18,488
Mar 21, 2019 74.12 76.00 73.50 73.90 8,613
Mar 20, 2019 78.04 78.04 73.20 74.80 89,036
Mar 19, 2019 78.04 79.80 77.40 78.10 3,065,930
Mar 18, 2019 81.55 81.55 78.00 78.60 56,334
Mar 15, 2019 81.50 81.80 78.36 78.50 102,551
Mar 14, 2019 81.56 81.56 77.97 80.10 23,423
Mar 13, 2019 83.34 83.34 78.25 80.90 75,856
Mar 12, 2019 87.66 87.66 83.37 84.70 33,685
Mar 11, 2019 90.20 93.64 85.20 86.40 212,915
Mar 8, 2019 79.40 80.04 76.20 78.00 37,393
Mar 7, 2019 79.88 79.88 76.20 79.40 6,492
Mar 6, 2019 79.88 79.88 76.27 78.00 16,516
Mar 5, 2019 76.00 79.80 76.00 78.00 29,973
Mar 4, 2019 81.32 81.40 79.20 79.60 38,496
Mar 1, 2019 79.23 81.80 79.20 80.50 43,810
Feb 28, 2019 79.27 81.72 77.20 78.90 516,822
Feb 27, 2019 78.29 81.88 78.20 79.90 55,582
Feb 26, 2019 76.20 82.06 76.20 80.00 181,510
Feb 25, 2019 76.50 80.06 76.25 79.20 6,466
Feb 22, 2019 77.20 80.74 76.20 80.30 142,058
Feb 21, 2019 76.20 82.08 76.20 78.50 150,617
Feb 20, 2019 76.84 81.48 76.84 79.10 72,345
Feb 19, 2019 68.51 82.00 66.28 78.80 467,444
Feb 18, 2019 69.22 69.50 64.60 66.40 25,106
Feb 15, 2019 69.80 73.66 64.60 65.80 232,698
Feb 14, 2019 66.96 69.05 65.30 66.10 30,519
Feb 13, 2019 67.12 69.45 66.56 67.40 73,046
Feb 12, 2019 68.91 69.27 67.92 69.60 28,770
Feb 11, 2019 71.20 72.00 66.88 68.70 117,061
Showing 1 to 50 of 260