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, 2014 7.590 7.652 7.590 7.610 4,990 +0.18(+2.42%)
Sep 29, 2014 7.510 7.543 7.380 7.430 12,420 -0.15(-1.98%)
Sep 26, 2014 7.480 7.580 7.480 7.580 8,134 +0.14(+1.88%)
Sep 25, 2014 7.580 7.580 7.440 7.440 9,204 -0.32(-4.12%)
Sep 24, 2014 7.715 7.760 7.610 7.760 7,994 +0.15(+1.97%)
Sep 23, 2014 7.670 7.740 7.600 7.610 8,662 -0.02(-0.26%)
Sep 22, 2014 7.880 7.880 7.580 7.630 43,782 -0.41(-5.10%)
Sep 19, 2014 8.090 8.140 8.040 8.040 11,687 -0.10(-1.23%)
Sep 18, 2014 8.222 8.240 8.140 8.140 19,977 -0.07(-0.85%)
Sep 17, 2014 8.280 8.350 8.200 8.210 8,061 -0.14(-1.68%)
Sep 16, 2014 8.350 8.450 8.270 8.350 21,535 +0.01(+0.12%)
Sep 15, 2014 8.310 8.420 8.270 8.340 23,070 -0.04(-0.48%)
Sep 12, 2014 8.356 8.380 8.300 8.380 27,587 +0.01(+0.12%)
Sep 11, 2014 8.430 8.477 8.370 8.370 509,547 -0.06(-0.71%)
Sep 10, 2014 8.390 8.450 8.390 8.430 3,910 +0.05(+0.60%)
Sep 09, 2014 8.450 8.490 8.380 8.380 22,192 -0.12(-1.41%)
Sep 08, 2014 8.500 8.580 8.500 8.500 9,365 +0.04(+0.47%)
Sep 05, 2014 8.340 8.460 8.268 8.460 9,907 +0.07(+0.83%)
Sep 04, 2014 8.495 8.530 8.390 8.390 19,109 -0.28(-3.26%)
Sep 03, 2014 8.600 8.720 8.540 8.673 6,594 +0.07(+0.85%)
Sep 02, 2014 8.558 8.600 8.520 8.600 30,952 -0.40(-4.44%)
Aug 29, 2014 9.000 9.000 9.000 0 -0.08(-0.89%)
Aug 28, 2014 8.958 9.140 8.890 9.081 19,702 -0.59(-6.07%)
Aug 27, 2014 9.550 9.667 9.520 9.667 23,686 +0.21(+2.19%)
Aug 26, 2014 9.190 9.469 9.190 9.460 25,661 +0.24(+2.55%)
Aug 25, 2014 9.300 9.300 9.230 9.225 13,698 -0.10(-1.02%)
Aug 22, 2014 9.394 9.394 9.280 9.320 6,154 -0.10(-1.06%)
Aug 21, 2014 9.486 9.500 9.400 9.420 24,822 -0.35(-3.58%)
Aug 20, 2014 9.920 9.920 9.720 9.770 19,138 -0.49(-4.78%)
Aug 19, 2014 10.30 10.34 10.26 10.26 1,749 +0.01(+0.10%)
Aug 18, 2014 10.20 10.26 10.20 10.25 18,223 +0.32(+3.22%)
Aug 15, 2014 9.880 10.08 9.880 9.930 25,556 -0.07(-0.70%)
Aug 14, 2014 10.02 10.10 9.990 10.00 3,199 +0.03(+0.26%)
Aug 13, 2014 10.01 9.950 9.974 6,013 -0.25(-2.41%)
Aug 12, 2014 10.22 10.22 10.14 10.22 5,578 +0.02(+0.20%)
Aug 11, 2014 10.18 10.29 10.07 10.20 5,190 +0.27(+2.72%)
Aug 08, 2014 9.880 9.930 9.880 9.930 773 +0.26(+2.69%)
Aug 07, 2014 9.727 9.740 9.670 9.670 6,727 -0.19(-1.93%)
Aug 06, 2014 9.740 9.910 9.680 9.860 7,464 +0.05(+0.51%)
Aug 05, 2014 9.950 9.959 9.810 9.810 4,437 -0.27(-2.68%)
Aug 04, 2014 9.898 10.08 9.898 10.08 2,138 +0.47(+4.91%)
Aug 01, 2014 9.696 9.710 9.530 9.608 12,760 -0.30(-3.05%)
Jul 31, 2014 10.07 10.08 9.810 9.910 11,004 -0.25(-2.46%)
Jul 30, 2014 10.31 10.38 10.13 10.16 10,703 -0.27(-2.59%)
Jul 29, 2014 10.50 10.50 10.43 10.43 5,348 -0.07(-0.67%)
Jul 28, 2014 10.50 10.58 10.44 10.50 16,071 +0.08(+0.79%)
Jul 25, 2014 10.35 10.50 10.33 10.42 20,058 +0.22(+2.13%)
Jul 24, 2014 10.16 10.20 10.13 10.20 2,249 +0.00(+0.00%)
Jul 23, 2014 10.10 10.20 10.10 10.20 4,793 +0.09(+0.89%)
Jul 22, 2014 10.18 10.21 10.11 10.11 25,112 +0.11(+1.10%)
Jul 21, 2014 9.830 10.00 9.760 10.00 12,919 +0.26(+2.67%)
Jul 18, 2014 9.710 9.780 9.710 9.740 7,825 -0.04(-0.41%)
Jul 17, 2014 9.950 9.970 9.780 9.780 15,424 -0.29(-2.83%)
Jul 16, 2014 10.12 10.14 10.06 10.06 5,531 -0.13(-1.25%)
Jul 15, 2014 10.22 10.22 10.11 10.19 2,669 +0.00(+0.02%)
Jul 14, 2014 10.24 10.26 10.19 10.19 1,854 -0.02(-0.20%)
Jul 11, 2014 10.19 10.26 10.16 10.21 17,589 +0.16(+1.59%)
Jul 10, 2014 10.08 10.19 10.05 10.05 80,766 -0.05(-0.50%)
Jul 09, 2014 10.25 10.25 10.08 10.10 5,034 -0.17(-1.66%)
Jul 08, 2014 10.34 10.35 10.26 10.27 2,443 -0.03(-0.29%)
Jul 07, 2014 10.25 10.30 10.22 10.30 10,915 -0.06(-0.58%)
Jul 03, 2014 10.36 10.36 10.36 0 +0.11(+1.07%)
Jul 02, 2014 10.25 10.32 10.20 10.25 6,291 +0.10(+0.99%)
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.