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, 2019 15.36 15.36 15.12 15.20 289,000 -0.25(-1.62%)
May 30, 2019 15.50 15.50 15.43 15.45 3,954 +0.00(+0.02%)
May 29, 2019 15.46 15.49 15.43 15.45 7,540 +0.03(+0.19%)
May 28, 2019 15.31 15.42 15.29 15.42 6,530 +0.28(+1.84%)
May 24, 2019 15.21 15.22 14.97 15.14 7,400 +0.14(+0.93%)
May 23, 2019 15.28 15.28 15.00 15.00 6,121 -0.42(-2.72%)
May 22, 2019 15.45 15.45 15.32 15.42 4,644 -0.17(-1.09%)
May 21, 2019 15.60 15.69 15.51 15.59 144,053 -0.16(-1.02%)
May 20, 2019 15.83 15.83 15.69 15.75 1,152 +0.00(+0.00%)
May 17, 2019 15.68 15.76 15.68 15.75 3,000 +0.05(+0.32%)
May 16, 2019 15.74 15.85 15.66 15.70 3,916 +0.33(+2.15%)
May 15, 2019 15.25 15.42 15.25 15.37 2,390 -0.09(-0.58%)
May 14, 2019 15.40 15.46 15.40 15.46 7,919 +0.13(+0.85%)
May 13, 2019 15.43 15.43 15.24 15.33 69,400 -0.10(-0.65%)
May 10, 2019 15.32 15.46 15.32 15.43 3,900 +0.03(+0.20%)
May 09, 2019 15.52 15.52 15.17 15.40 7,371 -0.26(-1.66%)
May 08, 2019 15.63 15.66 15.60 15.66 4,442 +0.17(+1.10%)
May 07, 2019 15.57 15.63 15.49 15.49 8,661 -0.29(-1.83%)
May 06, 2019 15.71 15.82 15.69 15.78 4,825 -0.10(-0.64%)
May 03, 2019 15.85 15.91 15.82 15.88 15,100 +0.12(+0.74%)
May 02, 2019 15.91 15.97 15.67 15.76 11,365 -0.29(-1.79%)
May 01, 2019 16.25 16.25 16.00 16.05 15,567 -0.22(-1.38%)
Apr 30, 2019 16.55 16.55 16.24 16.27 10,820 -0.17(-1.01%)
Apr 29, 2019 16.88 16.88 16.34 16.44 4,699 +0.15(+0.94%)
Apr 26, 2019 16.31 16.34 16.28 16.29 13,400 -0.22(-1.35%)
Apr 25, 2019 16.52 16.59 16.50 16.51 6,116 -0.10(-0.63%)
Apr 24, 2019 16.70 16.70 16.61 16.61 2,956 -0.07(-0.39%)
Apr 23, 2019 16.57 16.79 16.57 16.68 6,394 +0.03(+0.19%)
Apr 22, 2019 16.95 16.95 16.63 16.65 9,555 -0.01(-0.07%)
Apr 18, 2019 16.68 16.81 16.39 16.66 8,400 -0.04(-0.24%)
Apr 17, 2019 16.82 16.82 16.70 16.70 10,480 +0.02(+0.12%)
Apr 16, 2019 16.70 16.70 16.62 16.68 3,922 -0.02(-0.12%)
Apr 15, 2019 16.79 16.85 16.70 16.70 5,343 -0.07(-0.41%)
Apr 12, 2019 16.76 16.77 16.70 16.77 4,900 +0.10(+0.63%)
Apr 11, 2019 16.55 16.75 16.55 16.66 24,058 +0.09(+0.57%)
Apr 10, 2019 16.97 16.97 16.51 16.57 2,337 +0.06(+0.38%)
Apr 09, 2019 16.45 16.51 16.45 16.51 1,802 +0.09(+0.54%)
Apr 08, 2019 16.42 16.48 16.37 16.42 33,722 -0.00(-0.03%)
Apr 05, 2019 16.52 16.52 16.20 16.43 2,800 -0.01(-0.07%)
Apr 04, 2019 16.50 16.51 16.37 16.44 7,970 -0.09(-0.57%)
Apr 03, 2019 16.51 16.53 16.39 16.53 4,762 -0.03(-0.21%)
Apr 02, 2019 16.60 16.65 16.56 16.56 1,414 -0.15(-0.87%)
Apr 01, 2019 16.66 16.71 16.59 16.71 7,354 +0.17(+1.03%)
Mar 29, 2019 16.51 16.54 16.41 16.54 61,100 +0.13(+0.79%)
Mar 28, 2019 16.40 16.45 16.31 16.41 2,295 +0.12(+0.73%)
Mar 27, 2019 16.45 16.45 16.24 16.29 18,634 -0.07(-0.42%)
Mar 26, 2019 16.38 16.40 16.36 16.36 3,205 +0.34(+2.11%)
Mar 25, 2019 16.13 16.13 16.02 16.02 3,672 -0.25(-1.52%)
Mar 22, 2019 16.32 16.32 16.22 16.27 2,500 -0.27(-1.65%)
Mar 21, 2019 16.47 16.71 16.47 16.54 3,844 -0.16(-0.94%)
Mar 20, 2019 16.56 16.70 16.56 16.70 2,047 +0.14(+0.85%)
Mar 19, 2019 16.69 16.75 16.56 16.56 2,066 -0.09(-0.54%)
Mar 18, 2019 16.44 16.65 16.44 16.65 3,694 +0.10(+0.61%)
Mar 15, 2019 16.35 16.55 16.35 16.55 29,700 +0.05(+0.30%)
Mar 14, 2019 16.14 16.55 16.14 16.50 8,732 +0.17(+1.04%)
Mar 13, 2019 16.35 16.39 16.30 16.33 12,287 +0.11(+0.68%)
Mar 12, 2019 16.25 16.25 16.22 16.22 792 +0.02(+0.11%)
Mar 11, 2019 16.32 16.32 16.19 16.20 2,949 +0.12(+0.76%)
Mar 08, 2019 16.13 16.13 16.01 16.08 6,900 -0.11(-0.68%)
Mar 07, 2019 16.22 16.22 16.19 16.19 3,977 +0.04(+0.22%)
Mar 06, 2019 16.21 16.25 16.16 16.16 583 -0.10(-0.63%)
Mar 05, 2019 16.35 16.35 16.26 16.26 4,020 -0.09(-0.56%)
Mar 04, 2019 16.52 16.55 16.35 16.35 4,869 -0.01(-0.06%)
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.