Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Imperial Brands Plc ADR (OP: IMBBY )

25.19 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.42	22.42	21.88	22.00	480,715	-0.62(-2.74%)
Oct 30, 2019	22.46	22.63	22.38	22.62	163,196	-0.01(-0.03%)
Oct 29, 2019	22.54	22.86	22.52	22.63	172,260	-0.24(-1.06%)
Oct 28, 2019	22.78	22.96	22.74	22.87	248,081	-0.54(-2.31%)
Oct 25, 2019	23.50	23.53	23.37	23.41	94,900	-0.49(-2.05%)
Oct 24, 2019	24.23	24.25	23.80	23.90	108,841	-0.01(-0.04%)
Oct 23, 2019	24.00	24.07	23.79	23.91	118,801	+0.12(+0.50%)
Oct 22, 2019	24.00	24.03	23.51	23.79	260,339	-0.39(-1.61%)
Oct 21, 2019	24.21	24.32	24.15	24.18	170,576	+0.10(+0.42%)
Oct 18, 2019	24.06	24.18	24.00	24.08	112,600	+0.54(+2.29%)
Oct 17, 2019	23.79	23.79	23.51	23.54	171,833	+0.01(+0.04%)
Oct 16, 2019	23.70	23.76	23.53	23.53	88,806	-0.05(-0.21%)
Oct 15, 2019	23.51	23.64	23.42	23.58	140,813	+0.44(+1.90%)
Oct 14, 2019	23.07	23.30	23.06	23.14	261,318	-0.32(-1.36%)
Oct 11, 2019	23.20	23.63	23.20	23.46	256,300	+0.31(+1.34%)
Oct 10, 2019	23.03	23.18	22.97	23.15	377,318	+0.43(+1.89%)
Oct 09, 2019	22.95	22.97	22.67	22.72	238,654	+0.12(+0.53%)
Oct 08, 2019	22.42	22.73	22.40	22.60	1,559,764	+0.07(+0.31%)
Oct 07, 2019	22.55	22.64	22.44	22.53	403,846	+0.09(+0.40%)
Oct 04, 2019	22.31	22.47	22.28	22.44	233,400	-0.35(-1.54%)
Oct 03, 2019	22.70	22.83	22.64	22.79	264,135	+0.14(+0.62%)
Oct 02, 2019	22.57	22.71	22.50	22.65	594,417	-0.10(-0.44%)
Oct 01, 2019	22.74	22.87	22.56	22.75	664,250	+0.15(+0.66%)
Sep 30, 2019	22.41	22.73	22.25	22.60	1,513,492	+0.85(+3.91%)
Sep 27, 2019	21.55	21.90	21.50	21.75	563,500	-0.40(-1.81%)
Sep 26, 2019	22.94	22.99	22.10	22.15	1,330,543	-3.35(-13.14%)
Sep 25, 2019	25.60	25.67	25.42	25.50	363,012	+0.38(+1.49%)
Sep 24, 2019	25.30	25.35	25.09	25.12	101,470	-0.93(-3.57%)
Sep 23, 2019	26.05	26.12	25.92	26.05	97,133	-0.52(-1.98%)
Sep 20, 2019	26.76	26.84	26.58	26.58	69,400	-0.62(-2.28%)
Sep 19, 2019	26.98	27.32	26.97	27.20	136,138	+0.31(+1.15%)
Sep 18, 2019	26.90	27.03	26.78	26.89	44,069	-0.16(-0.59%)
Sep 17, 2019	26.53	27.05	26.48	27.05	123,090	+0.32(+1.20%)
Sep 16, 2019	26.86	27.00	26.73	26.73	80,663	-0.36(-1.33%)
Sep 13, 2019	26.92	27.15	26.90	27.09	207,600	-0.08(-0.29%)
Sep 12, 2019	27.12	27.24	27.00	27.17	62,571	-0.12(-0.43%)
Sep 11, 2019	27.18	27.45	27.16	27.29	91,208	+0.38(+1.41%)
Sep 10, 2019	26.66	26.94	26.64	26.91	62,856	+0.52(+1.98%)
Sep 09, 2019	26.26	26.48	26.25	26.38	71,674	+0.14(+0.54%)
Sep 06, 2019	26.16	26.33	26.16	26.24	185,900	-0.21(-0.79%)
Sep 05, 2019	26.39	26.55	26.35	26.45	73,461	+0.17(+0.65%)
Sep 04, 2019	26.23	26.67	26.15	26.28	365,008	+0.18(+0.69%)
Sep 03, 2019	25.80	26.11	25.78	26.10	51,903	+0.11(+0.42%)
Aug 30, 2019	25.90	26.07	25.77	25.99	59,400	+0.36(+1.42%)
Aug 29, 2019	25.68	25.70	25.45	25.63	102,417	+0.38(+1.49%)
Aug 28, 2019	25.04	25.32	25.00	25.25	73,693	-0.03(-0.12%)
Aug 27, 2019	25.00	25.73	24.95	25.28	149,503	+0.12(+0.48%)
Aug 26, 2019	25.17	25.23	25.09	25.16	63,013	+0.08(+0.32%)
Aug 23, 2019	25.45	25.50	25.08	25.08	84,500	-0.02(-0.08%)
Aug 22, 2019	25.04	25.25	24.98	25.10	90,326	-0.49(-1.91%)
Aug 21, 2019	25.64	25.67	25.49	25.59	65,730	+0.35(+1.39%)
Aug 20, 2019	25.48	25.50	25.24	25.24	98,564	-0.33(-1.29%)
Aug 19, 2019	25.58	25.75	25.56	25.57	77,940	+0.17(+0.67%)
Aug 16, 2019	25.47	25.49	25.37	25.40	100,500	+0.00(+0.00%)
Aug 15, 2019	25.44	25.50	25.17	25.40	167,585	+0.15(+0.59%)
Aug 14, 2019	25.20	25.29	25.11	25.25	181,125	-0.25(-0.98%)
Aug 13, 2019	25.15	25.54	25.09	25.50	164,836	+0.30(+1.19%)
Aug 12, 2019	25.46	25.48	25.20	25.20	88,059	-0.24(-0.94%)
Aug 09, 2019	25.53	25.68	25.44	25.44	111,300	-0.34(-1.32%)
Aug 08, 2019	25.78	25.91	25.68	25.78	130,205	+0.55(+2.20%)
Aug 07, 2019	24.82	25.32	24.80	25.23	94,390	+0.18(+0.70%)
Aug 06, 2019	25.23	25.24	24.89	25.05	262,977	-0.18(-0.71%)
Aug 05, 2019	25.68	25.68	25.13	25.23	207,189	-0.88(-3.37%)
Aug 02, 2019	26.20	26.21	25.94	26.11	75,200	+0.16(+0.60%)
Aug 01, 2019	25.78	26.28	25.76	25.95	136,601	+0.47(+1.86%)
Jul 31, 2019	25.54	25.76	25.35	25.48	147,402	-0.02(-0.08%)
Jul 30, 2019	25.82	25.83	25.45	25.50	360,617	-1.29(-4.81%)
Jul 29, 2019	26.86	27.00	26.75	26.79	225,788	+0.09(+0.33%)
Jul 26, 2019	26.69	26.71	26.58	26.70	174,800	-0.11(-0.41%)
Jul 25, 2019	26.88	26.96	26.66	26.81	404,525	-0.07(-0.26%)
Jul 24, 2019	26.63	26.92	26.57	26.88	242,260	+0.17(+0.64%)
Jul 23, 2019	26.59	26.71	26.41	26.71	488,402	+0.00(+0.00%)
Jul 22, 2019	26.54	26.75	26.48	26.71	262,887	-0.12(-0.45%)
Jul 19, 2019	26.97	27.09	26.83	26.83	131,900	-0.35(-1.29%)
Jul 18, 2019	26.61	27.19	26.58	27.18	291,467	+1.08(+4.14%)
Jul 17, 2019	26.10	26.24	26.00	26.10	125,003	+0.58(+2.27%)
Jul 16, 2019	25.35	25.59	25.35	25.52	139,933	+0.01(+0.04%)
Jul 15, 2019	25.45	25.53	25.39	25.51	340,809	-0.13(-0.51%)
Jul 12, 2019	25.35	25.64	25.35	25.64	122,000	+0.18(+0.71%)
Jul 11, 2019	25.20	25.50	25.18	25.46	392,438	+0.23(+0.91%)
Jul 10, 2019	25.25	25.36	25.13	25.23	221,872	+0.39(+1.57%)
Jul 09, 2019	24.66	24.89	24.59	24.84	820,992	-0.28(-1.11%)
Jul 08, 2019	24.96	25.16	24.96	25.12	393,967	+0.35(+1.41%)
Jul 05, 2019	24.77	24.81	24.52	24.77	228,700	-0.25(-1.00%)
Jul 03, 2019	24.96	25.02	24.84	25.02	109,900	+0.61(+2.50%)
Jul 02, 2019	24.33	24.52	24.31	24.41	157,264	+0.53(+2.22%)
Jul 01, 2019	23.87	23.91	23.79	23.88	210,642	+0.35(+1.49%)
Jun 28, 2019	23.31	23.55	23.27	23.53	209,100	-0.41(-1.71%)
Jun 27, 2019	24.06	24.06	23.90	23.94	258,170	+0.13(+0.55%)
Jun 26, 2019	23.82	23.92	23.73	23.81	758,152	+0.11(+0.46%)
Jun 25, 2019	23.68	23.76	23.54	23.70	1,727,204	+0.11(+0.49%)
Jun 24, 2019	23.57	23.64	23.48	23.59	550,482	-0.11(-0.44%)
Jun 21, 2019	23.63	23.80	23.60	23.69	893,700	+0.01(+0.04%)
Jun 20, 2019	23.77	23.80	23.67	23.68	813,161	-0.32(-1.33%)
Jun 19, 2019	23.56	24.07	23.54	24.00	1,280,701	+0.10(+0.42%)
Jun 18, 2019	24.03	24.23	23.83	23.90	627,041	-0.51(-2.09%)
Jun 17, 2019	24.57	24.58	24.36	24.41	287,484	-0.48(-1.93%)
Jun 14, 2019	25.11	25.16	24.81	24.89	349,400	-0.59(-2.30%)
Jun 13, 2019	25.66	25.66	25.43	25.48	161,205	-0.12(-0.49%)
Jun 12, 2019	25.74	25.85	25.58	25.60	779,529	-0.47(-1.80%)
Jun 11, 2019	26.07	26.21	25.64	26.07	1,437,491	+0.17(+0.66%)
Jun 10, 2019	26.13	26.17	25.81	25.90	2,111,382	-0.51(-1.93%)
Jun 07, 2019	26.42	26.57	26.26	26.41	1,370,100	+0.08(+0.30%)
Jun 06, 2019	26.15	26.53	26.13	26.33	177,893	+1.28(+5.11%)
Jun 05, 2019	25.18	25.18	24.84	25.05	679,555	+0.36(+1.46%)
Jun 04, 2019	24.49	24.69	24.41	24.69	760,775	+1.01(+4.27%)
Jun 03, 2019	23.64	23.72	23.52	23.68	607,296	-0.46(-1.91%)
May 31, 2019	24.16	24.22	24.10	24.14	1,889,000	-0.39(-1.59%)
May 30, 2019	24.67	24.67	24.51	24.53	1,804,713	-0.37(-1.49%)
May 29, 2019	24.68	24.95	24.61	24.90	1,066,209	-0.44(-1.74%)
May 28, 2019	25.80	25.82	25.20	25.34	936,851	-0.95(-3.61%)
May 24, 2019	26.15	26.32	26.05	26.29	752,400	-0.25(-0.94%)
May 23, 2019	26.63	26.70	26.46	26.54	261,612	-0.36(-1.34%)
May 22, 2019	26.56	26.97	26.53	26.90	271,304	-0.56(-2.04%)
May 21, 2019	27.94	28.17	27.41	27.46	861,420	-0.41(-1.47%)
May 20, 2019	27.64	28.05	27.60	27.87	964,967	+0.37(+1.35%)
May 17, 2019	27.22	27.58	27.22	27.50	315,200	+0.34(+1.25%)
May 16, 2019	27.12	27.33	27.12	27.16	193,340	-0.20(-0.72%)
May 15, 2019	27.51	27.57	27.35	27.36	263,363	-0.40(-1.45%)
May 14, 2019	27.72	27.93	27.71	27.76	319,086	-0.34(-1.21%)
May 13, 2019	28.28	28.36	28.06	28.10	166,927	-0.22(-0.78%)
May 10, 2019	28.75	28.75	28.19	28.32	712,800	-0.68(-2.34%)
May 09, 2019	28.86	29.14	28.67	29.00	320,838	+0.57(+2.00%)
May 08, 2019	28.52	28.67	28.06	28.43	746,694	-2.01(-6.60%)
May 07, 2019	30.55	30.59	30.18	30.44	132,414	-0.43(-1.39%)
May 06, 2019	30.95	30.95	30.56	30.87	65,007	-0.06(-0.19%)
May 03, 2019	30.72	30.99	30.65	30.93	92,900	+0.09(+0.29%)
May 02, 2019	30.80	30.89	30.67	30.84	96,331	-0.54(-1.72%)
May 01, 2019	31.60	31.62	31.28	31.38	71,270	-0.62(-1.94%)
Apr 30, 2019	31.54	32.12	31.54	32.00	114,614	+0.53(+1.68%)
Apr 29, 2019	31.40	31.59	31.38	31.47	107,990	+0.06(+0.19%)
Apr 26, 2019	31.31	31.45	31.31	31.41	232,400	+0.41(+1.32%)
Apr 25, 2019	30.91	31.30	30.69	31.00	119,816	-0.73(-2.29%)
Apr 24, 2019	31.70	31.82	31.65	31.73	81,812	-0.42(-1.32%)
Apr 23, 2019	32.27	32.28	32.11	32.15	92,564	-0.45(-1.40%)
Apr 22, 2019	32.45	32.65	32.42	32.60	55,685	+0.02(+0.08%)
Apr 18, 2019	32.87	32.93	32.14	32.58	83,000	-0.25(-0.75%)
Apr 17, 2019	32.62	32.83	32.60	32.83	67,425	+0.12(+0.38%)
Apr 16, 2019	32.80	32.86	32.62	32.70	48,905	-0.28(-0.85%)
Apr 15, 2019	33.02	33.09	32.94	32.98	76,638	+0.05(+0.15%)
Apr 12, 2019	32.74	32.93	32.70	32.93	167,600	+0.14(+0.43%)
Apr 11, 2019	33.14	33.14	32.75	32.79	661,692	-0.59(-1.77%)
Apr 10, 2019	33.14	33.47	33.09	33.38	700,121	+0.16(+0.47%)
Apr 09, 2019	33.23	33.30	33.13	33.23	532,854	-0.21(-0.64%)
Apr 08, 2019	33.43	33.63	33.39	33.44	76,514	-0.17(-0.52%)
Apr 05, 2019	33.48	33.63	33.30	33.61	78,500	+0.08(+0.24%)
Apr 04, 2019	33.73	33.78	33.48	33.53	91,396	+0.34(+1.02%)
Apr 03, 2019	33.80	33.80	33.09	33.20	734,166	-1.08(-3.14%)
Apr 02, 2019	34.35	34.77	34.27	34.27	531,395	-0.32(-0.94%)
Apr 01, 2019	34.96	34.96	34.52	34.59	55,293	+0.02(+0.07%)
Mar 29, 2019	34.77	34.77	34.41	34.57	50,100	+0.02(+0.06%)
Mar 28, 2019	34.47	34.87	34.40	34.55	53,235	+0.33(+0.96%)
Mar 27, 2019	33.88	34.28	33.88	34.22	364,031	-0.14(-0.41%)
Mar 26, 2019	34.41	34.42	34.08	34.36	233,078	+0.44(+1.30%)
Mar 25, 2019	33.67	33.95	33.65	33.92	68,941	-0.31(-0.91%)
Mar 22, 2019	34.51	34.63	34.21	34.23	45,400	-0.19(-0.55%)
Mar 21, 2019	34.60	34.73	34.26	34.42	38,301	-0.20(-0.59%)
Mar 20, 2019	34.94	34.95	34.56	34.62	74,690	-0.52(-1.49%)
Mar 19, 2019	35.54	35.58	35.06	35.15	57,150	-0.02(-0.07%)
Mar 18, 2019	35.21	35.22	35.05	35.17	58,297	+0.38(+1.08%)
Mar 15, 2019	34.74	34.88	34.67	34.80	47,200	+0.54(+1.58%)
Mar 14, 2019	34.79	34.79	34.25	34.26	42,877	-0.13(-0.37%)
Mar 13, 2019	34.50	34.50	34.15	34.39	54,393	-0.15(-0.43%)
Mar 12, 2019	34.62	34.76	34.51	34.53	35,404	-0.32(-0.90%)
Mar 11, 2019	34.56	34.86	34.40	34.85	275,962	+0.51(+1.47%)
Mar 08, 2019	34.42	34.56	34.27	34.34	135,200	-0.23(-0.67%)
Mar 07, 2019	34.84	34.90	34.53	34.58	113,593	-0.17(-0.50%)
Mar 06, 2019	34.58	34.75	34.49	34.75	68,262	+0.47(+1.36%)
Mar 05, 2019	33.94	34.70	33.94	34.28	68,282	+0.33(+0.97%)
Mar 04, 2019	34.26	34.26	33.89	33.95	50,007	+0.15(+0.44%)
Mar 01, 2019	33.65	33.88	33.64	33.80	35,100	+0.21(+0.63%)
Feb 28, 2019	33.69	33.79	33.55	33.59	57,448	-0.55(-1.60%)
Feb 27, 2019	34.14	34.27	33.93	34.14	66,926	-0.03(-0.09%)
Feb 26, 2019	34.13	34.32	34.09	34.17	158,615	-0.23(-0.67%)
Feb 25, 2019	34.37	34.43	34.23	34.40	82,883	-0.01(-0.03%)
Feb 22, 2019	34.27	34.47	34.24	34.41	242,100	+0.21(+0.61%)
Feb 21, 2019	34.35	34.41	34.10	34.20	71,464	-1.72(-4.79%)
Feb 20, 2019	35.20	36.07	35.20	35.92	238,371	+1.12(+3.22%)
Feb 19, 2019	34.52	34.86	34.43	34.80	116,294	+0.38(+1.10%)
Feb 15, 2019	34.42	34.55	34.30	34.42	63,400	+0.40(+1.18%)
Feb 14, 2019	33.95	34.14	33.90	34.02	259,749	-0.03(-0.10%)
Feb 13, 2019	34.11	34.30	34.05	34.05	54,135	+0.46(+1.37%)
Feb 12, 2019	33.30	33.76	33.27	33.59	84,567	+0.12(+0.34%)
Feb 11, 2019	33.52	33.67	33.38	33.48	71,561	+0.18(+0.56%)
Feb 08, 2019	33.31	33.38	33.11	33.30	91,200	-0.38(-1.13%)
Feb 07, 2019	33.80	33.85	33.57	33.67	69,740	+0.25(+0.76%)
Feb 06, 2019	33.31	33.48	33.10	33.42	193,853	-0.31(-0.93%)
Feb 05, 2019	33.67	33.78	33.52	33.73	166,200	+0.49(+1.47%)
Feb 04, 2019	33.30	33.31	33.01	33.24	191,904	-0.68(-1.99%)
Feb 01, 2019	33.74	34.12	33.67	33.92	178,500	+0.39(+1.15%)
Jan 31, 2019	33.26	33.60	33.12	33.53	174,985	+0.61(+1.87%)
Jan 30, 2019	32.73	33.12	32.66	32.92	192,993	+0.75(+2.33%)
Jan 29, 2019	32.19	32.37	31.82	32.17	170,969	+0.37(+1.16%)
Jan 28, 2019	31.15	31.88	31.14	31.80	549,364	-0.47(-1.46%)
Jan 25, 2019	32.12	32.36	32.07	32.27	338,800	+0.15(+0.47%)
Jan 24, 2019	31.90	32.15	31.90	32.12	186,967	-0.52(-1.59%)
Jan 23, 2019	32.42	32.68	32.35	32.64	611,623	+0.30(+0.94%)
Jan 22, 2019	32.10	32.42	32.10	32.34	562,682	-0.04(-0.12%)
Jan 18, 2019	32.17	32.46	32.06	32.38	190,000	+0.95(+3.04%)
Jan 17, 2019	30.90	31.55	30.90	31.42	250,722	+0.48(+1.55%)
Jan 16, 2019	31.22	31.31	30.81	30.94	240,636	-0.80(-2.52%)
Jan 15, 2019	31.10	31.74	31.10	31.74	482,841	+0.38(+1.21%)
Jan 14, 2019	31.02	31.54	31.02	31.36	1,219,672	-0.33(-1.04%)
Jan 11, 2019	30.93	31.73	30.89	31.69	575,000	+0.54(+1.73%)
Jan 10, 2019	30.83	31.19	30.80	31.15	222,009	+0.06(+0.19%)
Jan 09, 2019	30.94	31.28	30.83	31.09	189,175	+0.81(+2.68%)
Jan 08, 2019	30.11	30.42	29.96	30.28	482,830	+0.28(+0.93%)
Jan 07, 2019	30.25	30.27	29.66	30.00	367,029	-1.28(-4.09%)
Jan 04, 2019	30.74	31.36	30.69	31.28	226,000	+0.62(+2.01%)
Jan 03, 2019	30.32	30.75	30.24	30.66	297,844	+0.29(+0.95%)
Jan 02, 2019	29.85	30.38	29.84	30.38	359,732	-0.14(-0.48%)
Dec 31, 2018	30.10	30.60	30.10	30.52	447,700	+0.67(+2.24%)
Dec 28, 2018	29.94	30.00	29.77	29.85	262,500	+0.58(+1.96%)
Dec 27, 2018	29.12	29.28	28.96	29.27	324,094	+0.04(+0.15%)
Dec 26, 2018	29.15	29.30	28.85	29.23	276,272	+0.12(+0.39%)
Dec 24, 2018	28.85	29.73	28.80	29.11	247,100	-0.35(-1.17%)
Dec 21, 2018	29.71	30.07	29.32	29.46	310,700	+0.22(+0.75%)
Dec 20, 2018	29.44	29.58	29.10	29.24	501,102	+0.43(+1.51%)
Dec 19, 2018	29.16	29.31	28.70	28.80	319,003	-0.21(-0.74%)
Dec 18, 2018	29.44	29.50	28.90	29.02	511,702	-0.03(-0.10%)
Dec 17, 2018	29.52	29.59	28.90	29.05	590,223	-0.53(-1.79%)
Dec 14, 2018	29.98	29.98	29.50	29.58	322,800	-0.78(-2.57%)
Dec 13, 2018	30.57	30.67	30.12	30.36	338,509	-0.16(-0.52%)
Dec 12, 2018	30.69	30.88	30.44	30.52	457,487	+0.61(+2.06%)
Dec 11, 2018	30.39	30.39	29.85	29.91	679,832	+0.13(+0.44%)
Dec 10, 2018	30.21	30.28	29.67	29.77	448,357	+0.25(+0.85%)
Dec 07, 2018	29.94	30.02	29.42	29.52	360,500	-0.44(-1.45%)
Dec 06, 2018	30.10	30.19	29.82	29.96	526,549	+0.14(+0.49%)
Dec 04, 2018	30.19	30.28	29.71	29.82	336,100	-0.82(-2.69%)
Dec 03, 2018	30.98	30.98	30.55	30.64	298,256	+0.18(+0.59%)
Nov 30, 2018	30.46	30.75	30.38	30.46	198,600	-0.25(-0.81%)
Nov 29, 2018	30.96	31.08	30.62	30.71	526,666	-0.35(-1.13%)
Nov 28, 2018	31.24	31.27	30.77	31.06	507,625	+0.12(+0.40%)
Nov 27, 2018	31.35	31.35	30.85	30.93	377,930	-0.28(-0.88%)
Nov 26, 2018	31.08	31.30	31.01	31.21	456,328	-0.25(-0.79%)
Nov 23, 2018	31.70	31.70	31.44	31.46	87,200	-0.27(-0.85%)
Nov 21, 2018		31.73	31.73	31.73	0	-0.77(-2.37%)
Nov 20, 2018	32.81	32.90	32.50	32.50	231,224	-0.27(-0.82%)
Nov 19, 2018	33.30	33.30	32.75	32.77	185,204	-0.96(-2.86%)
Nov 16, 2018	33.79	33.93	33.67	33.73	114,000	+0.57(+1.72%)
Nov 15, 2018	33.57	33.58	33.03	33.16	200,614	-0.63(-1.88%)
Nov 14, 2018	33.97	34.00	33.50	33.80	110,426	-0.10(-0.28%)
Nov 13, 2018	34.34	34.35	33.86	33.90	96,934	-0.71(-2.07%)
Nov 12, 2018	34.43	34.71	34.33	34.61	130,553	-0.94(-2.63%)
Nov 09, 2018	36.24	36.25	35.50	35.55	601,300	+0.48(+1.38%)
Nov 08, 2018	35.18	35.35	34.90	35.06	88,227	+0.16(+0.46%)
Nov 07, 2018	35.20	35.20	34.86	34.90	312,569	+0.30(+0.85%)
Nov 06, 2018	33.99	34.70	33.88	34.60	165,489	+0.08(+0.25%)
Nov 05, 2018	34.42	34.58	34.20	34.52	285,861	+0.69(+2.04%)
Nov 02, 2018	33.93	34.41	33.80	33.83	615,200	-1.05(-3.01%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Imperial Brands Plc ADR (OP: IMBBY )

Historical Prices