Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Pipeline Fd A (OP: IPPLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 20.51 20.51 20.23 20.23 19,128 -0.49(-2.35%)
May 27, 2016 20.72 20.72 20.72 0 -0.02(-0.09%)
May 26, 2016 20.79 20.79 20.74 20.74 548 +0.05(+0.26%)
May 25, 2016 20.20 20.68 20.20 20.68 595 +0.73(+3.67%)
May 24, 2016 20.24 20.24 19.95 19.95 42,203 -1.07(-5.08%)
May 23, 2016 21.02 21.02 21.02 21.02 416 +0.72(+3.55%)
May 20, 2016 20.28 20.33 20.24 20.30 1,988 +0.81(+4.16%)
May 19, 2016 19.56 19.56 19.47 19.49 979 -0.65(-3.22%)
May 18, 2016 20.28 20.30 20.12 20.14 2,811 -0.17(-0.84%)
May 16, 2016 20.31 20.31 20.31 201 +0.50(+2.52%)
May 12, 2016 19.81 19.81 19.81 74 -0.19(-0.94%)
May 11, 2016 19.58 20.00 19.51 20.00 2,494 +0.61(+3.16%)
May 10, 2016 19.55 19.55 19.25 19.39 1,779 +0.12(+0.64%)
May 09, 2016 19.58 19.59 19.26 19.26 2,755 -0.53(-2.69%)
May 06, 2016 19.92 19.92 19.80 19.80 806 +0.12(+0.62%)
May 05, 2016 20.03 20.03 19.61 19.68 375 +0.03(+0.13%)
May 04, 2016 20.22 20.22 19.63 19.65 1,893 -0.60(-2.97%)
May 03, 2016 20.88 20.88 20.25 20.25 1,226 -0.91(-4.28%)
May 02, 2016 21.34 21.34 21.10 21.16 5,269 -0.20(-0.93%)
Apr 29, 2016 21.36 21.36 21.36 21.36 3,364 -0.28(-1.29%)
Apr 28, 2016 21.63 21.63 21.63 21.63 528 +0.35(+1.62%)
Apr 27, 2016 21.42 21.42 21.07 21.29 4,080 -0.04(-0.20%)
Apr 26, 2016 21.35 21.39 21.32 21.33 1,080 +0.51(+2.43%)
Apr 25, 2016 21.10 21.10 20.79 20.82 1,462 -0.59(-2.77%)
Apr 22, 2016 21.48 21.48 21.41 21.42 11,507 +0.38(+1.80%)
Apr 21, 2016 21.10 21.22 21.00 21.04 16,232 -0.25(-1.16%)
Apr 20, 2016 21.08 21.29 21.03 21.29 1,889 +0.27(+1.27%)
Apr 19, 2016 21.01 21.02 21.00 21.02 1,883 +0.10(+0.50%)
Apr 18, 2016 20.42 20.91 20.41 20.91 1,817 +0.44(+2.17%)
Apr 15, 2016 20.45 20.47 20.45 20.47 2,640 -0.41(-1.96%)
Apr 14, 2016 20.88 20.88 20.88 20.88 333 -0.06(-0.29%)
Apr 13, 2016 20.95 20.98 20.91 20.94 1,018 -0.05(-0.22%)
Apr 12, 2016 20.42 20.99 20.34 20.99 7,352 +0.71(+3.53%)
Apr 11, 2016 20.40 20.40 20.27 20.27 1,090 +0.62(+3.18%)
Apr 07, 2016 19.65 19.65 19.65 145 -0.41(-2.05%)
Apr 06, 2016 19.91 20.06 19.89 20.06 8,932 +0.54(+2.74%)
Apr 05, 2016 19.47 19.52 19.46 19.52 1,269 -0.60(-2.98%)
Apr 04, 2016 20.03 20.14 19.97 20.12 3,793 +0.20(+0.98%)
Apr 01, 2016 20.01 20.01 19.93 19.93 1,337 -0.78(-3.78%)
Mar 31, 2016 20.38 20.71 20.36 20.71 12,570 +0.67(+3.32%)
Mar 30, 2016 19.62 20.12 19.62 20.04 1,290 +0.47(+2.42%)
Mar 29, 2016 19.03 19.57 19.03 19.57 1,192 +0.37(+1.92%)
Mar 28, 2016 19.06 19.20 19.06 19.20 553 -0.19(-0.97%)
Mar 24, 2016 19.39 19.39 19.39 0 +0.07(+0.36%)
Mar 23, 2016 19.30 19.33 19.29 19.32 2,311 -0.57(-2.87%)
Mar 22, 2016 19.65 19.89 19.65 19.89 62,693 +0.35(+1.80%)
Mar 21, 2016 19.65 19.68 19.54 19.54 2,024 -0.02(-0.10%)
Mar 18, 2016 19.93 19.93 19.39 19.56 1,999 -0.58(-2.88%)
Mar 17, 2016 20.12 20.14 20.09 20.14 2,293 +0.34(+1.74%)
Mar 16, 2016 19.44 19.79 19.44 19.79 512 +0.50(+2.58%)
Mar 15, 2016 19.16 19.30 19.16 19.30 415 -0.14(-0.74%)
Mar 14, 2016 19.39 19.44 19.35 19.44 6,646 -0.09(-0.48%)
Mar 11, 2016 19.25 19.62 19.25 19.53 5,321 +0.66(+3.51%)
Mar 10, 2016 19.00 19.00 18.84 18.87 1,532 -0.22(-1.16%)
Mar 09, 2016 18.81 19.09 18.81 19.09 2,844 +0.48(+2.59%)
Mar 08, 2016 19.09 19.09 18.61 18.61 6,614 -0.60(-3.11%)
Mar 07, 2016 19.12 19.39 19.12 19.21 2,637 +0.21(+1.12%)
Mar 04, 2016 18.66 19.07 18.66 18.99 3,278 +0.45(+2.45%)
Mar 03, 2016 18.83 18.83 18.51 18.54 3,662 +0.27(+1.48%)
Mar 02, 2016 18.20 18.39 18.13 18.27 1,669 -0.14(-0.77%)
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.