Financial News
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%) |
| Feb 01, 2010 | 71.00 | 71.00 | 71.00 | 71.00 | 119 | -3.00(-4.05%) |
| Jan 29, 2010 | 74.00 | 74.00 | 74.00 | 74.00 | 450 | -0.75(-1.00%) |
| Jan 28, 2010 | 74.75 | 74.75 | 74.75 | 74.75 | 220 | +0.65(+0.88%) |
| Jan 26, 2010 | 74.10 | 74.10 | 74.10 | 74.10 | 0 | -1.76(-2.32%) |
| Jan 25, 2010 | 75.86 | 75.86 | 75.86 | 75.86 | 205 | -1.09(-1.42%) |
| Jan 22, 2010 | 76.95 | 77.88 | 76.95 | 76.95 | 649 | -1.23(-1.57%) |
| Jan 19, 2010 | 78.18 | 78.18 | 78.18 | 78.18 | 0 | -1.30(-1.64%) |
| Jan 15, 2010 | 79.48 | 79.48 | 79.48 | 0 | +0.98(+1.25%) | |
| Jan 14, 2010 | 78.50 | 78.50 | 78.50 | 78.50 | 226 | -0.70(-0.88%) |
| Jan 07, 2010 | 79.20 | 79.20 | 79.20 | 79.20 | 0 | -0.55(-0.69%) |
| Jan 06, 2010 | 80.00 | 80.00 | 78.55 | 79.75 | 529 | +4.75(+6.33%) |
| Dec 30, 2009 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | -1.60(-2.09%) |
| Dec 23, 2009 | 76.60 | 76.60 | 76.60 | 76.60 | 0 | +0.95(+1.26%) |
| Dec 21, 2009 | 75.65 | 75.65 | 75.65 | 75.65 | 0 | +1.15(+1.54%) |
| Dec 18, 2009 | 74.50 | 74.50 | 74.50 | 74.50 | 107 | -2.20(-2.87%) |
| Dec 17, 2009 | 76.70 | 76.70 | 76.70 | 76.70 | 130 | +2.85(+3.86%) |
| Dec 16, 2009 | 74.25 | 74.25 | 73.85 | 73.85 | 682 | +2.21(+3.08%) |
| Dec 15, 2009 | 71.64 | 71.64 | 71.64 | 71.64 | 306 | -1.60(-2.18%) |
| Dec 10, 2009 | 73.24 | 73.24 | 73.24 | 73.24 | 0 | -3.86(-5.01%) |
| Dec 07, 2009 | 77.10 | 77.10 | 77.10 | 77.10 | 0 | -2.35(-2.96%) |
| Dec 01, 2009 | 79.45 | 79.45 | 79.45 | 79.45 | 0 | -2.45(-2.99%) |
| Nov 19, 2009 | 81.90 | 81.90 | 81.90 | 0 | -2.50(-2.96%) | |
| Nov 16, 2009 | 84.40 | 84.40 | 84.40 | 84.40 | 0 | -1.70(-1.97%) |
| Nov 13, 2009 | 86.10 | 86.10 | 86.10 | 86.10 | 111 | +0.10(+0.12%) |
| Nov 11, 2009 | 86.00 | 86.00 | 86.00 | 86.00 | 0 | -1.75(-1.99%) |
| Nov 09, 2009 | 87.75 | 87.75 | 87.75 | 87.75 | 0 | -1.35(-1.52%) |
| Nov 06, 2009 | 89.10 | 89.10 | 89.10 | 89.10 | 287 | +6.45(+7.80%) |
| Nov 03, 2009 | 82.65 | 82.65 | 82.65 | 82.65 | 0 | +0.18(+0.22%) |
| Oct 29, 2009 | 82.47 | 82.47 | 82.47 | 82.47 | 0 | -2.03(-2.40%) |
| Oct 28, 2009 | 85.50 | 85.50 | 84.50 | 84.50 | 658 | -3.50(-3.98%) |
| Oct 23, 2009 | 88.00 | 88.00 | 88.00 | 88.00 | 0 | -0.76(-0.86%) |
| Oct 22, 2009 | 88.76 | 88.76 | 88.76 | 88.76 | 155 | -0.24(-0.27%) |
| Oct 19, 2009 | 89.00 | 89.00 | 89.00 | 0 | +2.00(+2.30%) | |
| Oct 12, 2009 | 87.00 | 87.00 | 87.00 | 0 | +1.50(+1.75%) | |
| Sep 30, 2009 | 85.50 | 85.50 | 85.50 | 85.50 | 0 | -4.50(-5.00%) |
| Sep 24, 2009 | 90.00 | 90.00 | 90.00 | 0 | -1.00(-1.10%) | |
| Sep 22, 2009 | 91.00 | 91.00 | 91.00 | 0 | +0.25(+0.28%) | |
| Sep 18, 2009 | 90.75 | 90.75 | 90.75 | 0 | +4.75(+5.52%) | |
| Sep 15, 2009 | 86.00 | 86.00 | 86.00 | 0 | +2.00(+2.38%) | |
| Sep 09, 2009 | 84.00 | 84.00 | 84.00 | 0 | +2.80(+3.45%) | |
| Sep 08, 2009 | 81.20 | 81.20 | 81.20 | 81.20 | 119 | +1.05(+1.31%) |
| Sep 03, 2009 | 80.15 | 80.15 | 80.15 | 0 | +0.15(+0.19%) | |
| Sep 02, 2009 | 80.00 | 80.00 | 80.00 | 80.00 | 124 | +0.60(+0.76%) |
| Aug 27, 2009 | 79.40 | 79.40 | 79.40 | 0 | +4.20(+5.59%) | |
| Aug 18, 2009 | 75.20 | 75.20 | 75.20 | 0 | +0.20(+0.27%) | |
| Aug 07, 2009 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | -2.00(-2.60%) |
| Aug 06, 2009 | 76.95 | 77.00 | 76.95 | 77.00 | 764 | +0.50(+0.65%) |
| Aug 04, 2009 | 76.50 | 76.50 | 76.50 | 0 | -0.92(-1.19%) | |
| Aug 03, 2009 | 77.42 | 77.42 | 77.42 | 77.42 | 149 | +2.42(+3.23%) |
| Jul 30, 2009 | 75.00 | 75.00 | 75.00 | 242 | -0.50(-0.66%) | |
| Jul 29, 2009 | 75.88 | 75.88 | 75.50 | 75.50 | 375 | -2.00(-2.58%) |
| Jul 28, 2009 | 77.50 | 77.50 | 77.50 | 77.50 | 100 | -1.55(-1.96%) |
| Jul 21, 2009 | 79.05 | 79.05 | 79.05 | 79.05 | 0 | +2.55(+3.33%) |
| Jul 16, 2009 | 76.50 | 76.50 | 76.50 | 0 | -2.20(-2.80%) | |
| Jul 02, 2009 | 78.70 | 78.70 | 78.70 | 78.70 | 0 | -1.80(-2.24%) |
| Jun 26, 2009 | 80.50 | 80.50 | 80.50 | 0 | +2.73(+3.51%) | |
| Jun 25, 2009 | 77.77 | 77.77 | 77.77 | 77.77 | 220 | -2.25(-2.81%) |
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.
