IMPERIAL SUGAR Historical Stock Price

Below is the stock price history for Imperial Sugar IPSU. Data is recorded each day for the historical open, high, low, close and volume. The Imperial Sugar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Imperial Sugar Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-21 6.36 6.38 6.34 6.345 45,059
2012-06-20 6.35 6.37 6.35 6.37 44,739
2012-06-19 6.33 6.345 6.32 6.32 25,099
2012-06-18 6.34 6.34 6.25 6.335 10,791
2012-06-15 6.34 6.35 6.33 6.34 25,424
2012-06-14 6.33 6.34 6.32 6.34 18,769
2012-06-13 6.33 6.33 6.32 6.32 24,200
2012-06-12 6.34 6.34 6.32 6.325 60,533
2012-06-11 6.34 6.35 6.32 6.33 136,586
2012-06-08 6.34 6.355 6.33 6.34 33,315
2012-06-07 6.35 6.35 6.34 6.35 7,754
2012-06-06 6.34 6.35 6.33 6.335 21,261
2012-06-05 6.32 6.34 6.32 6.33 33,747
2012-06-04 6.32 6.34 6.30 6.32 75,070
2012-06-01 6.32 6.335 6.31 6.32 71,524
2012-05-31 6.34 6.345 6.30 6.31 68,921
2012-05-30 6.34 6.36 6.33 6.33 46,455
2012-05-29 6.355 6.37 6.34 6.345 87,952
2012-05-25 6.37 6.38 6.34 6.355 53,323
2012-05-24 6.35 6.40 6.35 6.38 36,192
2012-05-23 6.40 6.44 6.34 6.37 46,405
2012-05-22 6.36 6.43 6.36 6.43 60,938
2012-05-21 6.37 6.39 6.35 6.37 34,259
2012-05-18 6.45 6.46 6.37 6.39 28,249
2012-05-17 6.45 6.46 6.41 6.42 14,000
2012-05-16 6.41 6.49 6.41 6.45 16,059
2012-05-15 6.40 6.50 6.39 6.46 21,183
2012-05-14 6.44 6.53 6.41 6.48 22,893
2012-05-11 6.405 6.84 6.38 6.55 85,862
2012-05-10 6.39 6.45 6.36 6.43 35,531

» More Imperial Sugar Stock Price History

To see other companies like Imperial Sugar (IPSU), view our stock market today for news, and other data.