Inpex Holdings Inc (OP: IPXHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 71.10 | 71.10 | 71.10 | 71.10 | 119 | -2.00(-2.74%) |
| Apr 27, 2010 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | -0.75(-1.02%) |
| Apr 23, 2010 | 73.85 | 73.85 | 73.85 | 73.85 | 0 | -0.45(-0.61%) |
| Apr 22, 2010 | 74.30 | 74.30 | 74.30 | 74.30 | 112 | -2.65(-3.44%) |
| Apr 16, 2010 | 76.95 | 76.95 | 76.95 | 76.95 | 0 | -0.20(-0.26%) |
| Apr 15, 2010 | 77.15 | 77.15 | 77.15 | 77.15 | 100 | +1.10(+1.45%) |
| Apr 14, 2010 | 76.05 | 76.05 | 76.05 | 76.05 | 585 | -0.55(-0.72%) |
| Apr 08, 2010 | 76.60 | 76.60 | 76.60 | 76.60 | 0 | +0.25(+0.33%) |
| Apr 07, 2010 | 75.95 | 76.35 | 75.95 | 76.35 | 302 | +0.75(+0.99%) |
| Apr 05, 2010 | 75.60 | 75.60 | 75.60 | 75.60 | 0 | -1.00(-1.31%) |
| Apr 01, 2010 | 76.60 | 76.60 | 76.60 | 0 | +2.50(+3.37%) | |
| Mar 31, 2010 | 74.10 | 74.10 | 74.10 | 74.10 | 113 | -0.65(-0.87%) |
| Mar 30, 2010 | 74.65 | 74.75 | 74.65 | 74.75 | 564 | +1.00(+1.36%) |
| Mar 29, 2010 | 72.85 | 73.75 | 72.85 | 73.75 | 396 | +2.93(+4.14%) |
| Mar 26, 2010 | 73.20 | 73.20 | 70.82 | 70.82 | 315 | -0.93(-1.30%) |
| Mar 25, 2010 | 71.75 | 71.75 | 71.75 | 71.75 | 117 | -2.56(-3.45%) |
| Mar 23, 2010 | 74.31 | 74.31 | 74.31 | 74.31 | 0 | +0.71(+0.96%) |
| Mar 19, 2010 | 73.60 | 73.60 | 73.60 | 73.60 | 0 | -0.35(-0.47%) |
| Mar 18, 2010 | 73.95 | 73.95 | 73.95 | 73.95 | 128 | +1.90(+2.64%) |
| Mar 17, 2010 | 72.05 | 72.05 | 72.05 | 72.05 | 418 | +1.15(+1.62%) |
| Mar 16, 2010 | 70.90 | 70.90 | 70.90 | 70.90 | 128 | -1.40(-1.94%) |
| Mar 15, 2010 | 72.30 | 72.30 | 72.30 | 72.30 | 120 | -0.20(-0.28%) |
| Mar 12, 2010 | 72.50 | 72.50 | 72.50 | 72.50 | 213 | -0.55(-0.75%) |
| Mar 08, 2010 | 73.05 | 73.05 | 73.05 | 73.05 | 0 | +0.15(+0.21%) |
| Mar 02, 2010 | 72.90 | 72.90 | 72.90 | 72.90 | 0 | +0.04(+0.05%) |
| Mar 01, 2010 | 73.75 | 73.75 | 72.86 | 72.86 | 341 | -0.79(-1.07%) |
| Feb 24, 2010 | 73.65 | 73.65 | 73.65 | 0 | +1.40(+1.94%) | |
| Feb 23, 2010 | 73.45 | 73.45 | 72.25 | 72.25 | 239 | -3.15(-4.18%) |
| Feb 22, 2010 | 75.40 | 75.40 | 75.40 | 75.40 | 106 | +1.40(+1.89%) |
| Feb 19, 2010 | 74.00 | 74.00 | 74.00 | 74.00 | 314 | -1.60(-2.12%) |
| Feb 17, 2010 | 75.60 | 75.60 | 75.60 | 1,555 | +0.35(+0.47%) | |
| Feb 11, 2010 | 75.25 | 75.25 | 75.25 | 0 | +1.00(+1.35%) | |
| Feb 09, 2010 | 74.25 | 74.25 | 74.25 | 0 | -0.50(-0.67%) | |
| Feb 05, 2010 | 74.75 | 74.75 | 74.75 | 0 | +0.40(+0.54%) | |
| Feb 03, 2010 | 74.35 | 74.35 | 74.35 | 0 | -0.75(-1.00%) | |
| Feb 02, 2010 | 75.10 | 75.10 | 75.10 | 75.10 | 329 | +4.10(+5.77%) |
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.
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.