IVN: Historical Prices for IVANHOE MINES LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.38	12.61	12.37	12.51	1,343,800	12.51
19-Nov-09	12.30	12.67	12.06	12.61	1,287,100	12.61
18-Nov-09	12.80	12.87	12.35	12.53	1,188,500	12.53
17-Nov-09	12.54	12.78	12.48	12.75	1,440,700	12.75
16-Nov-09	12.69	12.80	12.50	12.71	1,752,400	12.71
13-Nov-09	12.30	12.61	12.22	12.49	1,386,900	12.49
12-Nov-09	12.43	12.57	12.19	12.30	2,632,500	12.30
11-Nov-09	12.59	12.65	12.24	12.49	1,655,200	12.49
10-Nov-09	12.59	12.65	12.00	12.33	1,336,900	12.33
9-Nov-09	12.34	12.86	12.34	12.66	2,629,300	12.66
6-Nov-09	11.79	12.27	11.79	11.95	1,459,400	11.95
5-Nov-09	11.63	11.98	11.54	11.92	1,608,900	11.92
4-Nov-09	11.11	11.92	11.11	11.59	4,848,400	11.59
3-Nov-09	10.62	11.20	10.53	11.09	2,690,300	11.09
2-Nov-09	10.86	11.21	10.44	10.74	2,221,600	10.74
30-Oct-09	10.91	11.35	10.37	10.77	3,541,100	10.77
29-Oct-09	10.67	11.31	10.61	11.14	2,418,700	11.14
28-Oct-09	11.12	11.34	10.41	10.47	4,034,200	10.47
27-Oct-09	11.90	11.98	11.49	11.51	2,978,800	11.51
26-Oct-09	12.73	13.00	11.82	11.88	3,269,400	11.88
23-Oct-09	12.55	12.83	12.43	12.65	2,938,200	12.65
22-Oct-09	12.22	12.50	12.02	12.40	1,934,100	12.40
21-Oct-09	11.71	12.62	11.71	12.29	2,847,100	12.29
20-Oct-09	12.05	12.18	11.64	11.89	1,881,600	11.89
19-Oct-09	12.25	12.31	11.89	12.09	1,869,600	12.09
16-Oct-09	12.01	12.26	11.82	12.18	1,659,600	12.18
15-Oct-09	12.37	12.50	12.10	12.25	2,036,800	12.25
14-Oct-09	12.70	12.70	12.42	12.48	2,530,600	12.48
13-Oct-09	12.87	12.90	12.29	12.60	2,005,400	12.60
12-Oct-09	12.51	12.71	12.36	12.49	1,557,500	12.49
9-Oct-09	12.68	12.85	12.10	12.43	2,812,900	12.43
8-Oct-09	12.75	12.95	12.61	12.78	2,941,500	12.78
7-Oct-09	12.74	12.80	12.30	12.53	3,262,000	12.53
6-Oct-09	13.70	13.70	12.35	12.77	7,635,500	12.77
5-Oct-09	12.79	13.37	12.75	13.03	7,458,300	13.03
2-Oct-09	11.77	12.62	11.67	12.59	3,922,000	12.59
1-Oct-09	12.79	12.79	12.04	12.09	2,847,200	12.09
30-Sep-09	12.96	12.96	12.36	12.79	4,308,800	12.79
29-Sep-09	12.66	12.87	12.35	12.83	3,360,000	12.83
28-Sep-09	12.80	12.86	12.31	12.51	2,892,500	12.51
25-Sep-09	11.97	12.75	11.80	12.67	3,875,500	12.67
24-Sep-09	12.67	12.71	11.94	12.00	3,862,700	12.00
23-Sep-09	12.29	12.80	12.16	12.48	3,217,800	12.48
22-Sep-09	12.38	12.40	12.13	12.18	1,966,900	12.18
21-Sep-09	11.58	12.05	11.29	12.03	1,999,500	12.03
18-Sep-09	12.25	12.25	11.41	11.79	2,279,200	11.79
17-Sep-09	12.61	12.80	11.95	12.13	2,990,500	12.13
16-Sep-09	12.94	13.00	12.56	12.67	3,496,100	12.67
15-Sep-09	12.17	12.81	12.08	12.60	3,930,400	12.60
14-Sep-09	11.55	12.05	11.55	12.03	1,730,000	12.03
11-Sep-09	12.20	12.31	11.48	11.69	2,579,300	11.69
10-Sep-09	11.76	11.97	11.68	11.96	2,043,000	11.96
9-Sep-09	11.47	12.02	11.34	11.80	2,613,100	11.80
8-Sep-09	11.73	11.73	11.33	11.47	3,035,700	11.47
4-Sep-09	11.19	11.35	11.09	11.32	2,050,700	11.32
3-Sep-09	11.00	11.20	10.88	11.20	1,480,100	11.20
2-Sep-09	10.59	11.19	10.54	10.99	2,557,100	10.99
1-Sep-09	10.92	11.23	10.50	10.68	2,588,900	10.68
31-Aug-09	10.95	11.00	10.68	10.96	2,240,600	10.96
28-Aug-09	11.45	11.58	11.01	11.17	2,270,500	11.17
27-Aug-09	10.67	11.48	10.57	11.32	3,450,400	11.32
26-Aug-09	10.49	11.15	10.37	10.77	4,598,800	10.77
25-Aug-09	9.15	10.84	9.10	10.81	13,180,100	10.81
24-Aug-09	9.23	9.27	8.65	8.75	2,099,000	8.75
21-Aug-09	9.43	9.50	9.05	9.12	1,441,000	9.12
20-Aug-09	8.85	9.30	8.85	9.21	1,831,100	9.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions