Recent Quotes (30 days)

You have no recent quotes
chg | %

Inter Pipeline Ltd historical prices

   Watch this stock

Historical chart

    34.82 
    30.81 
    26.81 
 Jul 25, 2013 Jul 23, 2014 
Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 33.73 35.19 33.69 34.82 846,823
Jul 22, 2014 33.39 33.74 33.37 33.68 450,808
Jul 21, 2014 33.07 33.35 32.90 33.34 329,497
Jul 18, 2014 33.23 33.40 33.06 33.06 317,720
Jul 17, 2014 33.15 33.41 33.02 33.31 367,029
Jul 16, 2014 32.95 33.19 32.87 33.15 261,977
Jul 15, 2014 32.73 33.15 32.70 32.81 465,586
Jul 14, 2014 32.43 32.88 32.43 32.69 362,892
Jul 11, 2014 32.50 32.58 32.03 32.33 387,926
Jul 10, 2014 32.10 32.64 32.00 32.41 478,843
Jul 9, 2014 32.22 32.39 32.05 32.39 379,445
Jul 8, 2014 32.53 32.53 31.91 32.35 525,310
Jul 7, 2014 32.85 32.90 32.39 32.66 464,680
Jul 4, 2014 33.18 33.19 32.89 33.00 172,883
Jul 3, 2014 33.37 33.40 33.06 33.25 243,565
Jul 2, 2014 33.15 33.42 33.14 33.41 514,063
Jun 30, 2014 33.07 33.16 32.89 33.12 380,010
Jun 27, 2014 33.19 33.19 32.77 33.16 484,163
Jun 26, 2014 32.85 33.10 32.73 33.10 507,685
Jun 25, 2014 32.85 33.06 32.75 32.78 380,536
Jun 24, 2014 33.21 33.37 32.80 32.85 319,844
Jun 23, 2014 32.83 33.24 32.76 33.16 384,814
Jun 20, 2014 33.15 33.15 32.86 32.88 883,556
Jun 19, 2014 33.01 33.19 32.81 33.14 409,605
Jun 18, 2014 33.23 33.43 33.01 33.27 584,915
Jun 17, 2014 32.47 33.12 32.30 33.10 408,524
Jun 16, 2014 32.35 32.59 32.34 32.50 457,616
Jun 13, 2014 32.21 32.35 32.11 32.35 203,446
Jun 12, 2014 32.44 32.44 32.05 32.15 319,993
Jun 11, 2014 32.03 32.49 31.75 32.45 476,881