IDEAIdeagen Plc07/25/2017
LAST:

 82.45
CHANGE:
 3.73
OPEN:
83.20
HIGH:
85.00
ASK:
47.88
VOLUME:
116,108
CHANGE(%):
4.33
PREV:
86.18
LOW:
81.50
BID:
47.38
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/25/1783.2085.0081.5082.45116,1080
07/24/1786.3286.7084.7086.18106,4390
07/21/1786.0086.7585.4086.32191,4140
07/20/1785.5086.0085.0086.0045,7500
07/19/1786.0086.4684.2686.00180,1440
07/18/1786.6087.0083.0086.00577,1380
07/17/1783.0083.8083.0083.15297,3400
07/14/1783.0083.0082.4083.00242,2100
07/13/1782.6083.0082.6083.0014,1700
07/12/1783.0084.0082.3083.00292,8210
FUNDAMENTALS
Sector:
Industry:
52wk range:51.00 - 98.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,41210.02
DJI21,6131000.47
SP5002,47770.29
DAX12,312480.39
FTSE7,477420.57
NI22520,050950.48
CAC405,198370.72
GLD1,252-60.44
BDI1,200494.26
HSI26,941890.33