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

Impala Platinum ADR (OP: IMPUY )

4.675 +0.045 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Sep 30, 2013 12.30 12.34 12.17 12.20 34,300 -0.10(-0.81%)
Sep 27, 2013 12.30 12.42 12.30 12.30 7,139 -0.19(-1.56%)
Sep 26, 2013 12.71 12.71 12.49 12.49 4,522 -0.32(-2.50%)
Sep 25, 2013 12.79 12.88 12.72 12.81 5,927 -0.04(-0.27%)
Sep 24, 2013 12.76 12.85 12.70 12.85 38,249 +0.04(+0.31%)
Sep 23, 2013 12.85 12.95 12.80 12.81 15,670 +0.01(+0.08%)
Sep 20, 2013 12.98 12.98 12.68 12.80 10,297 -0.56(-4.19%)
Sep 19, 2013 13.39 13.54 13.36 13.36 13,508 +0.44(+3.41%)
Sep 18, 2013 12.35 12.92 12.24 12.92 15,435 +0.58(+4.70%)
Sep 17, 2013 12.34 12.41 12.34 12.34 9,144 +0.02(+0.16%)
Sep 16, 2013 12.54 12.54 12.32 12.32 10,101 -0.05(-0.40%)
Sep 13, 2013 12.31 12.44 12.31 12.37 6,278 -0.17(-1.36%)
Sep 12, 2013 12.56 12.66 12.47 12.54 20,767 -0.38(-2.94%)
Sep 11, 2013 12.69 12.93 12.68 12.92 15,454 +0.35(+2.78%)
Sep 10, 2013 12.50 12.57 12.49 12.57 33,274 +0.30(+2.44%)
Sep 09, 2013 12.20 12.34 12.15 12.27 14,127 +0.56(+4.78%)
Sep 06, 2013 11.65 11.85 11.64 11.71 14,830 +0.26(+2.27%)
Sep 05, 2013 11.45 11.55 11.41 11.45 4,207 +0.20(+1.78%)
Sep 04, 2013 11.21 11.40 11.21 11.25 64,264 +0.02(+0.17%)
Sep 03, 2013 11.32 11.39 11.22 11.23 4,079 +0.08(+0.73%)
Aug 30, 2013 11.14 11.18 11.02 11.15 21,073 +0.08(+0.72%)
Aug 29, 2013 11.19 11.25 11.06 11.07 30,332 -0.10(-0.90%)
Aug 28, 2013 11.13 11.29 11.13 11.17 28,711 -0.09(-0.81%)
Aug 27, 2013 11.18 11.34 11.18 11.26 54,395 -0.14(-1.22%)
Aug 26, 2013 11.75 11.75 11.33 11.40 21,148 +0.10(+0.88%)
Aug 23, 2013 11.34 11.49 11.30 11.30 8,420 -0.00(-0.01%)
Aug 22, 2013 11.12 11.46 11.12 11.30 29,523 +0.24(+2.18%)
Aug 21, 2013 11.02 11.07 10.92 11.06 12,015 -0.10(-0.90%)
Aug 20, 2013 11.13 11.23 11.13 11.16 41,225 +0.25(+2.29%)
Aug 19, 2013 11.01 11.03 10.91 10.91 39,896 -0.43(-3.79%)
Aug 16, 2013 11.51 11.51 11.22 11.34 28,451 +0.67(+6.28%)
Aug 15, 2013 10.72 10.73 10.50 10.67 39,074 -0.21(-1.93%)
Aug 14, 2013 10.99 10.99 10.88 10.88 16,496 -0.16(-1.45%)
Aug 13, 2013 11.01 11.04 10.90 11.04 12,401 +0.02(+0.18%)
Aug 12, 2013 10.72 11.03 10.39 11.02 30,656 +0.73(+7.09%)
Aug 09, 2013 10.22 10.29 10.21 10.29 14,196 +0.10(+0.99%)
Aug 08, 2013 10.02 10.19 10.02 10.19 6,062 +0.37(+3.76%)
Aug 07, 2013 9.818 9.899 9.700 9.820 9,759 -0.06(-0.61%)
Aug 06, 2013 9.930 10.07 9.840 9.880 20,790 -0.38(-3.74%)
Aug 05, 2013 10.28 10.28 10.18 10.26 9,866 +0.10(+1.00%)
Aug 02, 2013 10.09 10.24 10.09 10.16 7,313 -0.07(-0.72%)
Aug 01, 2013 10.11 10.26 10.11 10.24 23,493 +0.41(+4.13%)
Jul 31, 2013 9.690 9.866 9.690 9.830 5,659 +0.00(+0.00%)
Jul 30, 2013 9.960 9.960 9.800 9.830 16,649 -0.32(-3.15%)
Jul 29, 2013 9.990 10.21 9.990 10.15 27,500 +0.35(+3.57%)
Jul 26, 2013 9.840 9.840 9.710 9.800 11,291 +0.01(+0.10%)
Jul 25, 2013 9.800 9.800 9.670 9.790 14,381 +0.27(+2.86%)
Jul 24, 2013 9.750 9.750 9.500 9.518 14,444 -0.18(-1.88%)
Jul 23, 2013 9.600 9.710 9.470 9.700 18,248 +0.48(+5.21%)
Jul 22, 2013 9.280 9.350 9.200 9.220 36,406 +0.15(+1.61%)
Jul 19, 2013 9.110 9.110 9.010 9.074 7,481 -0.13(-1.37%)
Jul 18, 2013 9.220 9.330 9.120 9.200 17,020 -0.10(-1.08%)
Jul 17, 2013 9.330 9.330 9.250 9.300 28,233 +0.07(+0.76%)
Jul 16, 2013 9.340 9.340 9.120 9.230 7,251 +0.08(+0.87%)
Jul 15, 2013 9.260 9.260 9.090 9.150 13,848 +0.07(+0.77%)
Jul 12, 2013 8.952 9.120 8.952 9.080 20,022 -0.04(-0.44%)
Jul 11, 2013 9.090 9.210 9.000 9.120 21,870 +0.40(+4.59%)
Jul 10, 2013 8.797 8.840 8.720 8.720 16,142 -0.17(-1.91%)
Jul 09, 2013 8.898 8.900 8.770 8.890 21,879 +0.01(+0.11%)
Jul 08, 2013 8.850 8.980 8.730 8.880 13,389 -0.23(-2.52%)
Jul 05, 2013 9.140 9.190 9.061 9.110 10,475 +0.03(+0.33%)
Jul 03, 2013 9.260 9.270 9.080 9.080 7,295 -0.43(-4.52%)
Jul 02, 2013 9.740 9.740 9.470 9.510 20,549 +0.05(+0.52%)
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.