Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.840	8.850	8.840	8.850	568	+0.04(+0.45%)
Mar 26, 2013		8.810	8.810	8.810	0	-0.03(-0.34%)
Mar 25, 2013	8.800	8.840	8.800	8.840	863	-0.10(-1.12%)
Mar 22, 2013	8.880	8.940	8.880	8.940	1,482	+0.09(+1.02%)
Mar 21, 2013	8.840	8.850	8.840	8.850	236	-0.06(-0.67%)
Mar 20, 2013	8.870	8.910	8.850	8.910	3,513	+0.18(+2.06%)
Mar 19, 2013	8.680	8.730	8.680	8.730	315	-0.03(-0.34%)
Mar 18, 2013	8.760	8.760	8.760	8.760	188	-0.15(-1.68%)
Mar 15, 2013	8.860	8.910	8.840	8.910	5,700	+0.12(+1.37%)
Mar 14, 2013	8.670	8.800	8.670	8.790	839	+0.14(+1.62%)
Mar 13, 2013	8.570	8.650	8.560	8.650	6,617	+0.11(+1.29%)
Mar 12, 2013	8.550	8.550	8.540	8.540	344	+0.03(+0.35%)
Mar 11, 2013	8.470	8.530	8.460	8.510	1,209	-0.02(-0.23%)
Mar 08, 2013	8.520	8.530	8.520	8.530	793	-0.08(-0.93%)
Mar 07, 2013	8.580	8.690	8.580	8.610	14,597	+0.02(+0.23%)
Mar 06, 2013	8.590	8.590	8.590	8.590	114	+0.00(+0.00%)
Mar 05, 2013	8.590	8.590	8.590	8.590	1,198	+0.01(+0.12%)
Mar 04, 2013	8.600	8.610	8.560	8.580	1,397	+0.11(+1.30%)
Mar 01, 2013	8.470	8.470	8.470	8.470	469	-0.14(-1.63%)
Feb 28, 2013	8.600	8.610	8.600	8.610	276	-0.05(-0.58%)
Feb 27, 2013	8.600	8.660	8.600	8.660	2,610	+0.41(+4.97%)
Feb 26, 2013	8.250	8.250	8.250	8.250	5,569	-0.25(-2.94%)
Feb 22, 2013	8.490	8.500	8.470	8.500	11,252	+0.13(+1.60%)
Feb 21, 2013	8.360	8.366	8.350	8.366	1,237	-0.26(-3.06%)
Feb 20, 2013	8.660	8.690	8.630	8.630	601	+0.03(+0.35%)
Feb 19, 2013	8.580	8.635	8.580	8.600	9,877	+0.08(+0.94%)
Feb 15, 2013	8.510	8.520	8.510	8.520	583	-0.06(-0.70%)
Feb 14, 2013	8.530	8.580	8.530	8.580	2,741	-0.01(-0.12%)
Feb 13, 2013	8.630	8.630	8.570	8.590	2,129	+0.06(+0.70%)
Feb 12, 2013	8.530	8.530	8.530	8.530	210	+0.06(+0.71%)
Feb 11, 2013	8.490	8.490	8.470	8.470	608	-0.11(-1.28%)
Feb 08, 2013	8.600	8.650	8.570	8.580	9,617	-0.05(-0.58%)
Feb 07, 2013	8.700	8.700	8.610	8.630	2,836	-0.01(-0.12%)
Feb 06, 2013	8.680	8.680	8.620	8.640	2,908	-0.07(-0.80%)
Feb 04, 2013	8.710	8.710	8.710	8.710	2,300	+0.03(+0.35%)
Feb 01, 2013	8.750	8.750	8.680	8.680	2,399	-0.01(-0.12%)
Jan 31, 2013	8.650	8.700	8.650	8.690	4,396	+0.06(+0.70%)
Jan 30, 2013	8.570	8.650	8.570	8.630	8,283	+0.13(+1.53%)
Jan 29, 2013	8.510	8.510	8.490	8.500	3,611	-0.09(-1.05%)
Jan 28, 2013	8.668	8.668	8.590	8.590	4,304	-0.17(-1.94%)
Jan 25, 2013	8.740	8.840	8.730	8.760	3,641	+0.11(+1.27%)
Jan 24, 2013	8.700	8.750	8.650	8.650	1,145	+0.38(+4.59%)
Jan 23, 2013	8.250	8.280	8.240	8.270	43,228	+0.09(+1.10%)
Jan 22, 2013	8.200	8.200	8.170	8.180	5,961	+0.10(+1.24%)
Jan 18, 2013	8.088	8.088	8.080	8.080	455	-0.07(-0.86%)
Jan 17, 2013	8.170	8.210	8.100	8.150	4,057	+0.12(+1.49%)
Jan 16, 2013	8.090	8.090	8.020	8.030	1,888	-0.07(-0.86%)
Jan 15, 2013	8.100	8.100	8.100	8.100	464	-0.09(-1.10%)
Jan 14, 2013	8.180	8.190	8.180	8.190	503	+0.02(+0.24%)
Jan 12, 2013	8.190	8.190	8.170	8.170	3,038	+0.00(+0.00%)
Jan 11, 2013	8.190	8.190	8.170	8.170	3,038	+0.05(+0.62%)
Jan 10, 2013	8.000	8.120	8.000	8.120	1,024	+0.04(+0.50%)
Jan 09, 2013	8.110	8.110	8.080	8.080	1,254	+0.06(+0.75%)
Jan 08, 2013	8.060	8.100	8.000	8.020	1,055	+0.15(+1.91%)
Jan 04, 2013	7.870	7.870	7.870	7.870	1,000	+0.25(+3.28%)
Jan 03, 2013	7.720	7.737	7.620	7.620	4,523	+0.18(+2.42%)
Jan 02, 2013	7.440	7.440	7.440	7.440	365	-0.13(-1.72%)
Dec 31, 2012	7.390	7.590	7.390	7.570	3,480	+0.22(+2.99%)
Dec 28, 2012	7.420	7.420	7.340	7.350	856	-0.15(-2.00%)
Dec 27, 2012	7.650	7.650	7.500	7.500	2,205	+0.05(+0.67%)
Dec 26, 2012	7.420	7.450	7.420	7.450	6,171	+0.03(+0.40%)
Dec 24, 2012	7.410	7.700	7.410	7.420	2,796	-0.08(-1.07%)
Dec 21, 2012	7.520	7.520	7.470	7.500	4,360	-0.09(-1.19%)
Dec 20, 2012	7.660	7.660	7.550	7.590	791	+0.01(+0.13%)
Dec 19, 2012	7.620	7.700	7.580	7.580	4,764	+0.08(+1.07%)
Dec 18, 2012	7.490	7.590	7.480	7.500	2,824	+0.09(+1.21%)
Dec 17, 2012	7.490	7.490	7.400	7.410	3,312	-0.06(-0.80%)
Dec 13, 2012		7.470	7.470	7.470	0	+0.03(+0.40%)
Dec 12, 2012	7.440	7.440	7.440	7.440	186	+0.06(+0.81%)
Dec 11, 2012	7.380	7.430	7.360	7.380	4,362	+0.08(+1.10%)
Dec 10, 2012	7.290	7.300	7.290	7.300	4,391	+0.05(+0.69%)
Dec 07, 2012	7.240	7.270	7.230	7.250	1,548	+0.02(+0.28%)
Dec 06, 2012	7.270	7.270	7.220	7.230	771	-0.15(-2.03%)
Dec 05, 2012	7.330	7.420	7.330	7.380	5,905	+0.25(+3.51%)
Dec 04, 2012	7.200	7.200	7.130	7.130	6,271	+0.00(+0.00%)
Nov 30, 2012	7.030	7.130	7.020	7.130	7,133	+0.06(+0.85%)
Nov 29, 2012	7.090	7.090	7.070	7.070	4,790	+0.17(+2.46%)
Nov 28, 2012	6.910	6.910	6.900	6.900	347	-0.03(-0.43%)
Nov 27, 2012	6.930	6.930	6.930	6.930	768	+0.00(+0.00%)
Nov 26, 2012	6.900	6.930	6.900	6.930	1,281	+0.09(+1.32%)
Nov 24, 2012	6.850	6.860	6.840	6.840	2,500	+0.00(+0.00%)
Nov 23, 2012	6.850	6.860	6.840	6.840	2,500	+0.11(+1.63%)
Nov 21, 2012	6.750	6.800	6.730	6.730	2,005	-0.01(-0.15%)
Nov 20, 2012	6.660	6.740	6.650	6.740	1,057	+0.18(+2.74%)
Nov 19, 2012	6.600	6.600	6.560	6.560	2,015	+0.16(+2.50%)
Nov 16, 2012	6.490	6.490	6.400	6.400	1,768	+0.04(+0.63%)
Nov 15, 2012	6.380	6.380	6.360	6.360	1,560	-0.13(-2.00%)
Nov 14, 2012	6.450	6.490	6.300	6.490	1,447	+0.08(+1.25%)
Nov 13, 2012	6.350	6.410	6.350	6.410	489	+0.08(+1.26%)
Nov 12, 2012	6.380	6.380	6.330	6.330	14,888	+0.04(+0.64%)
Nov 09, 2012	6.250	6.390	6.250	6.290	5,260	+0.04(+0.64%)
Nov 08, 2012	6.230	6.260	6.230	6.250	6,968	+0.05(+0.81%)
Nov 07, 2012	6.300	6.330	6.200	6.200	58,030	-0.09(-1.43%)
Nov 06, 2012	6.300	6.370	6.290	6.290	832	-0.08(-1.26%)
Nov 05, 2012	6.370	6.370	6.370	6.370	158	+0.01(+0.16%)
Nov 02, 2012	6.410	6.440	6.360	6.360	1,227	-0.17(-2.60%)
Nov 01, 2012	6.550	6.570	6.350	6.530	3,824	+0.17(+2.67%)
Oct 31, 2012	6.600	6.600	6.230	6.360	22,667	+0.49(+8.35%)
Oct 26, 2012		5.870	5.870	5.870	0	+0.02(+0.34%)
Oct 25, 2012	5.870	5.870	5.850	5.850	1,551	+0.00(+0.00%)
Oct 24, 2012	5.860	5.910	5.780	5.850	5,917	+0.01(+0.17%)
Oct 23, 2012	5.860	5.860	5.810	5.840	6,354	-0.28(-4.58%)
Oct 19, 2012	6.080	6.120	6.040	6.120	865	+0.06(+0.99%)
Oct 18, 2012	6.170	6.170	6.060	6.060	1,922	-0.06(-0.98%)
Oct 17, 2012	6.130	6.130	6.100	6.120	771	+0.01(+0.16%)
Oct 16, 2012	6.120	6.120	6.110	6.110	2,754	+0.09(+1.50%)
Oct 15, 2012	6.080	6.080	6.020	6.020	804	-0.03(-0.50%)
Oct 12, 2012	6.050	6.050	6.000	6.050	17,013	+0.10(+1.68%)
Oct 11, 2012	6.000	6.100	5.950	5.950	4,044	-0.03(-0.50%)
Oct 10, 2012	5.980	5.980	5.980	5.980	2,715	+0.00(+0.00%)
Oct 09, 2012	6.020	6.020	5.960	5.980	1,553	-0.09(-1.48%)
Oct 08, 2012	6.000	6.070	6.000	6.070	1,271	+0.01(+0.17%)
Oct 06, 2012	6.060	6.060	6.060	6.060	332	+0.00(+0.00%)
Oct 05, 2012	6.060	6.060	6.060	6.060	332	-0.04(-0.66%)
Oct 04, 2012	6.070	6.120	6.070	6.100	1,542	-0.08(-1.29%)
Oct 03, 2012	6.050	6.180	6.050	6.180	631	+0.11(+1.81%)
Oct 02, 2012	6.090	6.100	6.060	6.070	5,898	+0.04(+0.66%)
Oct 01, 2012	6.187	6.187	6.030	6.030	34,911	-0.07(-1.15%)
Sep 28, 2012	6.000	6.170	6.000	6.100	178,275	-0.18(-2.87%)
Sep 27, 2012	6.110	6.280	6.110	6.280	3,209	+0.22(+3.63%)
Sep 26, 2012	6.100	6.100	6.060	6.060	875	-0.15(-2.42%)
Sep 25, 2012	6.080	6.210	6.040	6.210	1,151	+0.13(+2.14%)
Sep 24, 2012	6.070	6.080	6.070	6.080	101,098	-0.09(-1.46%)
Sep 21, 2012	6.180	6.230	6.170	6.170	50,944	+0.16(+2.66%)
Sep 20, 2012	5.960	6.050	5.960	6.010	2,883	+0.01(+0.17%)
Sep 19, 2012	6.180	6.180	6.000	6.000	218,586	-0.10(-1.64%)
Sep 18, 2012	6.200	6.200	6.100	6.100	728	-0.03(-0.49%)
Sep 17, 2012	6.160	6.160	6.120	6.130	8,310	-0.11(-1.76%)
Sep 14, 2012	6.200	6.240	6.080	6.240	1,453	+0.12(+1.96%)
Sep 13, 2012	6.000	6.120	5.990	6.120	3,198	+0.12(+2.00%)
Sep 12, 2012	6.030	6.030	6.000	6.000	8,473	+0.03(+0.50%)
Sep 11, 2012	5.990	6.100	5.930	5.970	16,512	+0.04(+0.67%)
Sep 10, 2012	5.930	6.020	5.930	5.930	6,022	-0.02(-0.34%)
Sep 07, 2012	5.960	6.040	5.940	5.950	542,081	+0.08(+1.36%)
Sep 06, 2012	5.820	5.880	5.820	5.870	83,652	+0.07(+1.21%)
Sep 05, 2012	5.840	5.850	5.800	5.800	22,181	-0.06(-1.02%)
Sep 04, 2012	5.850	5.880	5.850	5.860	118,307	-0.04(-0.68%)
Aug 31, 2012	5.980	5.980	5.900	5.900	56,753	-0.03(-0.51%)
Aug 30, 2012	6.020	6.020	5.910	5.930	48,277	-0.09(-1.50%)
Aug 29, 2012	6.030	6.050	6.020	6.020	144,420	+0.32(+5.61%)
Aug 27, 2012	5.730	5.750	5.660	5.700	6,480	-0.01(-0.18%)
Aug 24, 2012	5.770	5.860	5.690	5.710	1,895	+0.03(+0.53%)
Aug 23, 2012	5.660	5.690	5.630	5.680	6,098	+0.06(+1.07%)
Aug 22, 2012	5.695	5.695	5.600	5.620	34,775	-0.10(-1.75%)
Aug 21, 2012	5.810	5.820	5.720	5.720	25,257	-0.06(-1.04%)
Aug 20, 2012	5.780	5.800	5.740	5.780	5,398	+0.03(+0.52%)
Aug 17, 2012	5.790	5.850	5.750	5.750	755	-0.04(-0.69%)
Aug 16, 2012	5.780	5.860	5.750	5.790	7,921	+0.08(+1.40%)
Aug 15, 2012	5.680	5.740	5.680	5.710	1,196	+0.08(+1.42%)
Aug 14, 2012	5.690	5.690	5.630	5.630	8,477	+0.04(+0.72%)
Aug 13, 2012	5.660	5.660	5.590	5.590	5,487	-0.12(-2.10%)
Aug 11, 2012	5.700	5.720	5.630	5.710	76,079	+0.00(+0.00%)
Aug 10, 2012	5.700	5.720	5.630	5.710	76,079	-0.04(-0.74%)
Aug 09, 2012	5.810	5.870	5.753	5.753	5,192	-0.10(-1.67%)
Aug 08, 2012	5.860	5.860	5.820	5.850	2,966	-0.03(-0.51%)
Aug 07, 2012	5.900	5.940	5.800	5.880	20,314	+0.10(+1.73%)
Aug 06, 2012	5.820	5.870	5.750	5.780	8,233	+0.09(+1.58%)
Aug 03, 2012	5.700	5.700	5.580	5.690	30,042	+0.10(+1.79%)
Aug 02, 2012	5.640	5.650	5.590	5.590	7,709	-0.12(-2.10%)
Aug 01, 2012	5.900	5.900	5.700	5.710	26,167	-0.14(-2.39%)
Jul 31, 2012	5.750	5.930	5.750	5.850	1,200	+0.02(+0.34%)
Jul 30, 2012	5.810	5.890	5.700	5.830	5,705	-0.06(-1.02%)
Jul 27, 2012	5.810	5.890	5.690	5.890	3,402	+0.17(+2.97%)
Jul 26, 2012	5.690	5.740	5.650	5.720	38,343	+0.22(+4.00%)
Jul 25, 2012	5.530	5.600	5.450	5.500	17,594	+0.12(+2.23%)
Jul 24, 2012	5.410	5.490	5.310	5.380	23,878	-0.14(-2.54%)
Jul 23, 2012	5.520	5.522	5.490	5.520	15,165	-0.02(-0.36%)
Jul 20, 2012	5.550	5.630	5.540	5.540	7,851	-0.06(-1.07%)
Jul 19, 2012	5.610	5.610	5.480	5.600	24,020	+0.13(+2.38%)
Jul 18, 2012	5.580	5.620	5.460	5.470	12,931	-0.04(-0.73%)
Jul 17, 2012	5.560	5.600	5.510	5.510	4,215	+0.00(+0.00%)
Jul 16, 2012	5.550	5.550	5.500	5.510	8,206	-0.03(-0.54%)
Jul 14, 2012	5.500	5.540	5.400	5.540	70,408	+0.00(+0.00%)
Jul 13, 2012	5.500	5.540	5.400	5.540	70,408	+0.24(+4.53%)
Jul 12, 2012	5.350	5.484	5.300	5.300	266,140	-0.02(-0.38%)
Jul 11, 2012	5.440	5.460	5.320	5.320	204,821	+0.07(+1.33%)
Jul 10, 2012	5.400	5.440	5.250	5.250	246,653	-0.81(-13.37%)
Jul 09, 2012	6.110	6.160	6.040	6.060	8,654	-0.03(-0.49%)
Jul 06, 2012	6.250	6.250	6.080	6.090	9,975	-0.14(-2.25%)
Jul 05, 2012	6.220	6.300	6.220	6.230	5,398	-0.03(-0.48%)
Jul 03, 2012	6.180	6.390	6.180	6.260	12,534	+0.16(+2.62%)
Jul 02, 2012	6.150	6.170	6.090	6.100	23,158	-0.01(-0.16%)
Jun 30, 2012	6.100	6.130	6.000	6.110	15,633	+0.00(+0.00%)
Jun 29, 2012	6.100	6.130	6.000	6.110	18,636	+0.16(+2.69%)
Jun 28, 2012	5.940	5.990	5.910	5.950	3,472	-0.06(-1.00%)
Jun 27, 2012	6.000	6.020	5.910	6.010	6,861	-0.02(-0.33%)
Jun 26, 2012	5.940	6.030	5.870	6.030	7,686	-0.01(-0.17%)
Jun 25, 2012	5.970	6.120	5.970	6.040	5,965	-0.02(-0.33%)
Jun 22, 2012	5.950	6.060	5.900	6.060	9,185	+0.06(+1.00%)
Jun 21, 2012	6.050	6.090	6.000	6.000	7,089	-0.14(-2.28%)
Jun 20, 2012	6.150	6.150	6.090	6.140	64,846	+0.00(+0.00%)
Jun 19, 2012	6.100	6.240	5.990	6.140	19,105	+0.15(+2.50%)
Jun 18, 2012	5.900	6.010	5.900	5.990	8,175	+0.11(+1.87%)
Jun 15, 2012	5.950	5.960	5.850	5.880	6,774	-0.06(-1.01%)
Jun 14, 2012	5.900	5.960	5.760	5.940	5,823	+0.06(+1.02%)
Jun 13, 2012	5.850	5.951	5.850	5.880	17,326	+0.01(+0.17%)
Jun 12, 2012	5.920	5.920	5.800	5.870	5,382	-0.14(-2.33%)
Jun 11, 2012	6.110	6.250	6.010	6.010	4,053	+0.08(+1.35%)
Jun 08, 2012	5.930	5.940	5.930	5.930	4,471	+0.13(+2.24%)
Jun 07, 2012	5.890	5.922	5.800	5.800	11,309	+0.05(+0.87%)
Jun 06, 2012	5.830	5.900	5.700	5.750	13,022	-0.08(-1.37%)
Jun 05, 2012	5.790	6.020	5.760	5.830	17,337	-0.03(-0.51%)
Jun 04, 2012	5.890	5.890	5.850	5.860	19,851	+0.46(+8.52%)
Jun 02, 2012	5.760	5.760	5.380	5.400	16,475	+0.00(+0.00%)
Jun 01, 2012	5.760	5.760	5.380	5.400	16,475	-0.70(-11.48%)
May 31, 2012	6.170	6.300	6.100	6.100	19,759	-0.17(-2.71%)
May 30, 2012	6.250	6.270	6.250	6.270	6,016	-0.14(-2.18%)
May 29, 2012	6.410	6.460	6.410	6.410	15,913	+0.22(+3.55%)
May 25, 2012	6.340	6.350	6.190	6.190	18,978	+0.02(+0.32%)
May 24, 2012	6.280	6.340	6.140	6.170	20,404	-0.06(-0.96%)
May 23, 2012	6.320	6.320	6.180	6.230	16,538	-0.18(-2.81%)
May 22, 2012	6.450	6.460	6.400	6.410	7,769	+0.09(+1.42%)
May 21, 2012	6.340	6.360	6.300	6.320	23,530	+0.04(+0.64%)
May 18, 2012	6.330	6.370	6.260	6.280	13,066	+0.01(+0.16%)
May 17, 2012	6.470	6.470	6.270	6.270	16,188	-0.13(-2.03%)
May 16, 2012	6.370	6.490	6.360	6.400	7,685	+0.08(+1.27%)
May 15, 2012	6.380	6.583	6.320	6.320	42,684	-0.19(-2.92%)
May 14, 2012	6.510	6.702	6.510	6.510	115,086	-0.04(-0.61%)
May 11, 2012	6.510	6.820	6.510	6.550	136,073	-0.01(-0.15%)
May 10, 2012	6.590	6.950	6.560	6.560	133,753	+0.05(+0.77%)
May 09, 2012	6.550	6.760	6.510	6.510	345,811	-0.13(-1.96%)
May 08, 2012	6.720	6.760	6.620	6.640	12,334	-0.12(-1.79%)
May 07, 2012	6.680	6.761	6.670	6.761	12,071	+0.09(+1.36%)
May 04, 2012	6.660	6.826	6.660	6.670	97,822	+0.00(+0.00%)
May 03, 2012	6.720	6.720	6.670	6.670	165,480	+0.09(+1.37%)
May 02, 2012	6.550	6.734	6.540	6.580	84,043	+0.08(+1.23%)
May 01, 2012	6.510	6.550	6.500	6.500	4,495	+0.25(+4.00%)
Apr 30, 2012	6.490	6.500	6.250	6.250	9,662	-0.18(-2.80%)
Apr 27, 2012	6.430	6.750	6.430	6.430	12,822	+0.06(+0.94%)
Apr 26, 2012	6.380	6.540	6.300	6.370	37,321	-0.07(-1.09%)
Apr 25, 2012	6.430	6.790	6.430	6.440	6,474	+0.34(+5.57%)
Apr 24, 2012	6.330	6.580	6.100	6.100	14,236	-0.27(-4.24%)
Apr 23, 2012	6.400	6.810	6.370	6.370	1,293	-0.53(-7.68%)
Apr 20, 2012	6.890	8.840	6.890	6.900	465,734	+0.29(+4.40%)
Apr 11, 2012		6.609	6.609	6.609	0	+0.04(+0.60%)

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.

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ipsen S.A. ADR (OP: IPSEY )

Historical Prices

Sections

Services