Skip to main content

Imperial Oil Limited (NY: IMO )

68.87 +1.93 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.98 32.30 31.48 31.81 374,920 -0.18(-0.57%)
May 30, 2012 32.01 32.29 31.66 31.99 309,712 -0.67(-2.04%)
May 29, 2012 32.26 33.01 31.99 32.66 298,129 +0.71(+2.23%)
May 25, 2012 31.94 32.00 31.69 31.95 197,383 -0.06(-0.17%)
May 24, 2012 32.33 32.37 31.58 32.00 285,041 -0.16(-0.49%)
May 23, 2012 31.68 32.30 31.02 32.16 400,643 +0.13(+0.42%)
May 22, 2012 32.31 32.63 31.88 32.03 296,150 -0.24(-0.73%)
May 21, 2012 31.85 32.32 31.69 32.26 169,876 +0.51(+1.62%)
May 18, 2012 32.17 32.37 31.63 31.75 258,730 -0.01(-0.02%)
May 17, 2012 32.78 32.86 31.75 31.76 548,309 -1.00(-3.06%)
May 16, 2012 32.92 33.34 32.60 32.76 216,470 -0.19(-0.58%)
May 15, 2012 33.13 33.23 32.86 32.95 229,983 -0.26(-0.78%)
May 14, 2012 33.58 33.68 33.15 33.21 561,202 -0.88(-2.60%)
May 11, 2012 34.39 34.63 34.07 34.10 552,388 -0.21(-0.62%)
May 10, 2012 34.59 34.74 34.01 34.31 1,240,955 +0.02(+0.07%)
May 09, 2012 34.29 34.62 34.05 34.29 837,975 -0.48(-1.39%)
May 08, 2012 35.03 35.17 34.55 34.77 712,548 -0.55(-1.57%)
May 07, 2012 35.12 35.64 34.85 35.32 479,521 +0.01(+0.02%)
May 04, 2012 35.72 35.75 35.19 35.31 239,677 -0.79(-2.19%)
May 03, 2012 36.68 36.76 35.79 36.10 315,960 -0.70(-1.89%)
May 02, 2012 36.64 37.04 36.55 36.80 331,048 -0.05(-0.13%)
May 01, 2012 36.87 37.42 36.82 36.84 351,359 +0.04(+0.11%)
Apr 30, 2012 36.42 36.97 36.41 36.81 292,264 +0.20(+0.54%)
Apr 27, 2012 36.42 36.61 36.01 36.61 345,805 +0.26(+0.72%)
Apr 26, 2012 36.37 36.54 36.08 36.35 256,081 +0.00(+0.00%)
Apr 25, 2012 36.11 36.35 36.00 36.35 364,060 +0.45(+1.25%)
Apr 24, 2012 35.61 36.05 35.45 35.90 340,328 +0.32(+0.89%)
Apr 23, 2012 35.10 35.71 34.70 35.58 377,651 -0.12(-0.33%)
Apr 20, 2012 35.84 36.35 35.64 35.70 419,019 +0.26(+0.74%)
Apr 19, 2012 35.84 35.84 35.34 35.44 334,141 -0.14(-0.40%)
Apr 18, 2012 35.87 36.05 35.49 35.58 390,652 -0.45(-1.25%)
Apr 17, 2012 35.49 36.57 35.42 36.03 628,128 +1.00(+2.86%)
Apr 16, 2012 34.71 35.14 34.38 35.03 491,354 +0.47(+1.37%)
Apr 13, 2012 34.81 34.92 34.50 34.55 365,191 -0.16(-0.46%)
Apr 12, 2012 34.30 34.74 34.10 34.71 328,022 +0.70(+2.04%)
Apr 11, 2012 33.73 34.38 33.68 34.02 321,337 +0.47(+1.41%)
Apr 10, 2012 34.40 34.51 33.16 33.54 528,786 -1.05(-3.04%)
Apr 09, 2012 33.99 34.78 33.99 34.59 293,620 -0.24(-0.70%)
Apr 05, 2012 35.37 35.45 34.60 34.84 392,391 -0.38(-1.08%)
Apr 04, 2012 35.76 35.90 35.05 35.22 359,193 -0.89(-2.47%)
Apr 03, 2012 36.83 36.84 35.79 36.11 366,690 -0.73(-1.97%)
Apr 02, 2012 35.56 37.11 35.51 36.84 386,669 +0.98(+2.73%)
Mar 30, 2012 35.86 35.97 35.25 35.86 254,386 +0.20(+0.55%)
Mar 29, 2012 35.07 35.71 34.54 35.66 547,047 +0.36(+1.03%)
Mar 28, 2012 36.24 36.34 35.07 35.30 499,947 -1.18(-3.23%)
Mar 27, 2012 36.86 37.03 36.39 36.47 194,835 -0.36(-0.99%)
Mar 26, 2012 36.45 36.99 36.20 36.84 423,770 +0.92(+2.57%)
Mar 23, 2012 35.13 36.19 35.11 35.91 448,358 +0.94(+2.69%)
Mar 22, 2012 35.34 35.41 34.76 34.97 374,687 -1.15(-3.17%)
Mar 21, 2012 36.29 36.29 35.82 36.12 181,950 -0.25(-0.70%)
Mar 20, 2012 36.84 36.87 36.28 36.37 360,243 -0.85(-2.27%)
Mar 19, 2012 36.58 37.45 36.41 37.22 368,697 +0.58(+1.60%)
Mar 16, 2012 36.40 37.19 36.40 36.63 539,015 +0.26(+0.72%)
Mar 15, 2012 35.78 36.50 35.60 36.37 429,568 +0.34(+0.94%)
Mar 14, 2012 36.42 36.69 35.84 36.03 185,996 -0.58(-1.58%)
Mar 13, 2012 35.96 36.61 35.89 36.61 328,627 +0.75(+2.09%)
Mar 12, 2012 36.50 36.60 35.55 35.86 421,894 -0.73(-2.01%)
Mar 09, 2012 36.65 36.75 36.33 36.59 294,710 +0.05(+0.13%)
Mar 08, 2012 36.61 36.82 36.35 36.54 246,097 +0.49(+1.36%)
Mar 07, 2012 35.72 36.24 35.39 36.05 262,355 +0.15(+0.42%)
Mar 06, 2012 35.90 36.09 35.16 35.90 573,238 -0.75(-2.05%)
Mar 05, 2012 37.45 37.52 36.34 36.66 553,372 -0.80(-2.13%)
Mar 02, 2012 38.00 38.16 37.07 37.45 463,697 -0.49(-1.29%)
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.