Imperial Sugar Company (IPSU)

6.34 -0.01  -0.16%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Imperial Sugar Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 6.39 6.39 6.34 6.35 356446
May 24, 2012 6.38 6.40 6.35 6.38 191142
May 23, 2012 6.39 6.44 6.33 6.37 253281
May 22, 2012 6.37 6.44 6.352 6.44 340575
May 21, 2012 6.37 6.40 6.35 6.38 229961
May 18, 2012 6.43 6.46 6.37 6.38 307415
May 17, 2012 6.47 6.47 6.400 6.41 151929
May 16, 2012 6.46 6.49 6.41 6.45 145987
May 15, 2012 6.48 6.50 6.39 6.46 153616
May 14, 2012 6.43 6.55 6.41 6.46 305971
May 11, 2012 6.38 6.84 6.37 6.53 1009930
May 10, 2012 6.43 6.45 6.36 6.44 337200
May 9, 2012 6.36 6.41 6.35 6.38 537536
May 8, 2012 6.38 6.41 6.35 6.39 586556
May 7, 2012 6.43 6.43 6.38 6.42 277928
May 4, 2012 6.38 6.445 6.375 6.42 463725
May 3, 2012 6.34 6.45 6.34 6.44 666593
May 2, 2012 6.36 6.45 6.36 6.45 1374264
May 1, 2012 6.31 6.54 6.31 6.40 6080558
April 30, 2012 4.18 4.21 4.00 4.05 271001
April 27, 2012 4.45 4.54 4.105 4.17 658650
April 26, 2012 3.89 4.63 3.76 4.47 1009797
April 25, 2012 4.01 4.04 3.86 3.91 247261
April 24, 2012 4.10 4.220 3.95 3.96 300899
April 23, 2012 4.12 4.15 4.02 4.10 184337
April 20, 2012 4.06 4.22 4.01 4.20 195296
April 19, 2012 3.96 4.05 3.85 4.01 120501
April 18, 2012 4.00 4.01 3.82 3.91 220896
April 17, 2012 4.16 4.240 4.00 4.00 157692
April 16, 2012 4.02 4.14 3.82 4.13 183685
April 13, 2012 4.15 4.15 3.92 3.99 199424
April 12, 2012 4.35 4.40 4.15 4.15 228731
April 11, 2012 4.23 4.36 4.21 4.35 212655
April 10, 2012 4.40 4.55 4.18 4.18 260550
April 9, 2012 4.31 4.62 4.20 4.37 660031
April 5, 2012 4.23 4.54 4.19 4.32 357617
April 4, 2012 4.46 4.49 4.18 4.23 314340
April 3, 2012 4.69 4.70 4.45 4.47 310889
April 2, 2012 4.69 4.75 4.52 4.70 367179
March 30, 2012 4.86 4.990 4.69 4.69 379091
March 29, 2012 5.04 5.07 4.82 4.82 538108
March 28, 2012 5.11 5.16 5.01 5.08 401947
March 27, 2012 5.20 5.31 5.05 5.12 499191
March 26, 2012 5.10 5.30 5.10 5.18 354160
March 23, 2012 5.20 5.25 5.03 5.06 396964
March 22, 2012 5.16 5.40 5.10 5.14 627686
March 21, 2012 5.35 5.40 5.10 5.17 589519
March 20, 2012 5.67 5.67 5.67 5.67 0.00
March 19, 2012 5.10 5.84 5.03 5.67 2407255
March 16, 2012 5.13 5.140 4.92 4.97 583166
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IPSU News

$IPSU filed latest Quarterly Report http://stks.co/3mAr
about 19 days ago by MarketBrief
5 of Last Week's Biggest Winners
May 07, 9:58AM Fool
$IPSU CURRENT PRICE IS UNDERVALUED. LONG THIS.
about 27 days ago by stocktips
Stocks Greet May With Rare Rally
May 01, 11:12PM The Wall Street Journal
@kamwjm Good deal. Congrats! $IPSU
about 28 days ago by METrades
$IPSU is -35.8% down since open but still 0.2% up since close.
about 28 days ago by TradeBot
$IPSU surges on buyout but its over -70% below its 52wk high. Not even close to break even for many sad investors.
about 28 days ago by EPS_MomentuM
@METrades Finally! $ipsu
about 28 days ago by kamwjm
$IPSU I put a sell order (60 day)in a couple of weeks ago for 6.31 (I don't know why ) made 8.5% on what I thought was going to be huge los
about 28 days ago by kamwjm
$IPSU Volume Alert - Currently at 5 x average daily volume.
about 28 days ago by TradeIdeasQuant
Today's biggest up-gaps: $IPSU (+56,0%) $PFCB (+30,0%) $CETV (+25,7%) $NUVA (+18,6%) $VECO (+13,4%) $CAR (+11,1%) $AGCO (+10,0%)
about 28 days ago by TradeBot
Only have half my avg lot in $IPSU. Think i dumped the 1st half for a slight loss. Actually meant to & even had limit order buy @ 4 ystrdy
about 28 days ago by QR_Winner
Early premkt earn./news gapping up: $VECO $SFLY $FIRE $PLXT $BGC $IPSU $KLIC $PFCB $ALLT $SHLD $RDWR $AEIS $NUVA $KONA $APC $CATM $TXRH
about 28 days ago by TheEquitiesRoom
$IPSU always a great lil trader taken out @ 57% premium
about 29 days ago by Blink
RT @BuLLGuY $IPSU hhhmmmm, wish i sold this a long time ago. im so under water... anyone want to buy my shares at 6.5 a piece?
about 32 days ago by BuLLGuY
$IPSU is -13.1% down since open and -12.5% down since close.
about 32 days ago by TradeBot
Is $IPSU bi-polar?
about 32 days ago by BuLLGuY
Bullish engulfing pattern $Ipsu $hdy $ypf $ymi showing strength building. (not in any of them)..... yet
about 33 days ago by Good2go
$IPSU Umm...what the hell was that? I guess I was supposed to just randomly buy it in case it just jumps 10% for no reason.
about 33 days ago by kelkun
$IPSU out flat...got greedy, should've sold +.10.
about 33 days ago by 228investing
Thanks! RT @carvan58 @kamwjm COmodities of suger go up. $ipsu
about 33 days ago by kamwjm
$IPSU blowing up. In @ 4.44.
about 33 days ago by 228investing
$ipsu 3x's ADV and up +14% something's brewing....
about 33 days ago by kamwjm
$IPSU rocket
about 33 days ago by carvan58
@carvan58 any idea what's up with $ipsu?
about 33 days ago by kamwjm
now + 13% RT @kamwjm $IPSU correction.... now up +11% lots of volume... anyone know anything? I'm looking and can't find anything...
about 33 days ago by kamwjm
$VELT too weird... I have $velt $ipsu and $znga.... I don't know which one to pay attention to... oh, and $mitk!
about 33 days ago by kamwjm
$IPSU run the engines hehe
about 33 days ago by carvan58
$IPSU correction.... now up +11% lots of volume... anyone know anything? I'm looking and can't find anything...
about 33 days ago by kamwjm
$IPSU although the volume is double the ADV.... hmmmm now up +8% ... I think @Rodg3r was onto something..
about 33 days ago by kamwjm
$IPSU such a psycho stock - I'm done getting excited when it spikes... I want a steady rise so I can stop drowning in this stuff....
about 33 days ago by kamwjm
Imperial Sugar Spiking Higher
Mar 19, 2:45PM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
IPSU 6.34 -0.01 -0.16% 77.60M
IPS 31.32 +0.04 +0.13%
IPN 22.70 -0.20 -0.87%
IPK 22.62 +0.14 +0.62%
IPI 20.26 +0.55 +2.79% 1.482B
IPHS 49.45 +1.03 +2.13% 1.047B
IPHI 8.67 +0.20 +2.36% 238.52M
IPGP 45.71 +2.87 +6.70% 2.163B
IPG 10.99 +0.25 +2.33% 4.791B
INTC 26.12 +0.38 +1.48% 128.60B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close