Interpump Group Spa Historical Data - IPM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Interpump Group Spa (IPM)

28.10

0.00

(0.00%)

Closed April 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744992900	28.08	0	0.00	28.08	28.08	28.08	0
1744906500	28.08	-0.28	-0.99	28.36	28.56	27.94	18256
1744820100	28.36	-0.68	-2.34	28.5	28.5	27.9	23454
1744733700	29.04	0.48	1.68	28.84	29.08	28.68	50155
1744647300	28.56	0.74	2.66	28.88	28.88	28.3	33688
1744388100	27.82	-0.24	-0.86	28.38	28.4	27.02	47132
1744301700	28.06	1.88	7.18	29.26	29.4	28.06	52521
1744215300	26.18	-1.2	-4.38	26.24	26.94	25.56	49130
1744128900	27.38	0.32	1.18	27.66	28.18	27	48821
1744042500	27.06	-1.88	-6.50	26.72	28.76	26.07	80974
1743783300	28.94	-2.56	-8.13	31.16	31.24	28.2	40323
1743696900	31.5	-1.5	-4.55	32.34	32.54	31.46	39037
1743610500	33	-0.12	-0.36	33	33.119999	32.659999	32828
1743524100	33.119999	0.3	0.91	32.939999	33.38	32.799999	23995
1743437700	32.82	-1.16	-3.41	33.32	33.4	32.74	23612
1743182100	33.98	-0.5	-1.45	34.54	34.54	33.84	17741
1743095700	34.48	-0.56	-1.60	34.58	34.8	34.24	20441
1743009300	35.04	-0.32	-0.90	35.56	35.56	34.92	20098
1742922900	35.36	0.12	0.34	35.28	35.66	35.12	20076
1742836500	35.24	0.02	0.06	35.66	35.66	35.09	18702
1742577300	35.22	-0.58	-1.62	35.36	35.59	35.08	23636
1742490900	35.8	-0.22	-0.61	36.12	36.26	35.54	13503
1742404500	36.02	-0.32	-0.88	36.26	36.26	35.94	13281
1742318100	36.34	0.38	1.06	36.22	36.68	36.04	14404
1742231700	35.96	0.38	1.07	35.7	36.12	35.52	24953
1741972500	35.58	0.16	0.45	35.24	35.72	35.18	24711
1741886100	35.42	-0.6	-1.67	36.14	36.14	35.38	17122
1741799700	36.02	0.48	1.35	35.98	36.3	35.92	16925
1741713300	35.54	-0.46	-1.28	36.24	36.36	35.52	16490
1741626900	36	-1	-2.70	37.1	37.1	36	10048
1741367700	37	0.72	1.98	36.22	37.2	36	22326
1741281300	36.28	0.16	0.44	36.26	36.7	36.06	29773
1741194900	36.12	1.76	5.12	35.08	36.26	35.04	42239
1741108500	34.36	-1.64	-4.56	35.9	35.9	34.32	16406
1741022100	36	-0.46	-1.26	36.64	36.78	36	18089
1740762900	36.46	0	0.00	36.1	36.74	36.1	43951
1740676500	36.46	-0.56	-1.51	36.84	36.98	36.18	17001
1740590100	37.02	0.02	0.05	37.06	37.56	36.98	15652
1740503700	37	-0.68	-1.80	37.46	37.66	36.9	33553
1740417300	37.68	-0.18	-0.48	38.08	38.14	37.34	22764
1740158100	37.86	-0.1	-0.26	38.1	38.22	37.78	28582
1740071700	37.96	-0.32	-0.84	38.6	38.64	37.96	12918
1739985300	38.28	-0.48	-1.24	39.16	39.22	38.28	28306
1739898900	38.76	0.56	1.47	38	39.38	37.96	30164
1739812500	38.2	-1.24	-3.14	38.26	38.88	37.34	71778
1739553300	39.44	-7.68	-16.30	46.94	47.38	38.72	136376
1739466900	47.12	1.4	3.06	46.06	47.12	45.56	14120
1739380500	45.72	0.52	1.15	45.68	45.72	45.1	8124
1739294100	45.2	-0.06	-0.13	45.24	45.42	45	11626
1739207700	45.26	1.08	2.44	44.2	45.26	44.12	8196
1738948500	44.18	-0.9	-2.00	45.08	45.24	44.18	7785
1738862100	45.08	0.64	1.44	44.56	45.08	44.16	13235
1738775700	44.44	0.22	0.50	44.04	44.44	43.5	8269
1738689300	44.22	-0.38	-0.85	44.58	44.8	44.16	5944
1738602900	44.6	-1.12	-2.45	44.06	44.84	43.92	9327
1738343700	45.72	0.34	0.75	45.7	45.96	45.2	8259
1738257300	45.38	-0.06	-0.13	45.44	45.98	44.7	8986
1738170900	45.44	-0.22	-0.48	45.9	46	45.44	4687
1738084500	45.66	0.66	1.47	45	45.7	44.86	5673
1737998100	45	-0.54	-1.19	45.2	45.22	44.3	7008
1737738900	45.54	0.76	1.70	45.4	45.8	45.24	7034
1737652500	44.78	0.38	0.86	44.86	45.14	44.5	6491
1737566100	44.4	0	0.00	44.4	44.4	44.4	0
1737479700	44.4	0.22	0.50	44.06	44.44	44.04	5430

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions