IDEAIdeagen Plc03/28/2017
LAST:

 77.00
CHANGE:
 2.00
OPEN:
77.40
HIGH:
78.00
ASK:
47.88
VOLUME:
159,792
CHANGE(%):
2.53
PREV:
79.00
LOW:
76.00
BID:
47.38
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/28/1777.4078.0076.0077.00159,7920
03/27/1778.5079.0077.5579.00191,1500
03/24/1778.5078.7577.3078.0051,3520
03/23/1774.0078.9774.0078.002,653,7730
03/22/1775.0075.0070.1070.50178,1750
03/21/1774.5075.7074.0074.7526,3070
03/20/1775.0076.0074.6075.25356,0640
03/17/1776.7076.7074.1074.5051,2800
03/16/1777.0077.6576.0076.5029,7650
03/15/1778.0078.0877.4877.5042,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:48.00 - 82.90
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
COMP5,882420.71
DJI20,7201690.82
SP5002,360180.78
DAX12,1491531.28
FTSE7,343500.68
NI22519,2032171.14
CAC405,046290.57
GLD1,255100.84
BDI1,200494.26
HSI24,3461520.63