| ION GEOPHYSICAL CORPORATION Add to My Watchlist | (NYSE: IO) |
| ION GEOPHYSICA | 4.71 | -0.15 (-3.19%) | 317,169 |
| Historical Data for IO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.85 | 4.98 | 4.82 | 1,019,925 | 4.86 | +0.10 +2.10% |
| 02/08/10 | 4.86 | 4.98 | 4.71 | 710,857 | 4.76 | -0.09 -1.86% |
| 02/05/10 | 4.80 | 4.89 | 4.46 | 1,717,646 | 4.85 | +0.05 +1.04% |
| 02/04/10 | 5.22 | 5.27 | 4.75 | 1,659,750 | 4.80 | -0.50 -9.43% |
| 02/03/10 | 5.33 | 5.49 | 5.24 | 1,036,329 | 5.30 | -0.03 -0.56% |
| 02/02/10 | 5.05 | 5.34 | 4.95 | 1,972,907 | 5.33 | +0.28 +5.54% |
| 02/01/10 | 4.91 | 5.08 | 4.81 | 1,634,384 | 5.05 | +0.30 +6.32% |
| 01/29/10 | 4.97 | 5.14 | 4.72 | 1,575,278 | 4.75 | -0.17 -3.46% |
| 01/28/10 | 5.23 | 5.27 | 4.91 | 2,016,981 | 4.92 | -0.29 -5.57% |
| 01/27/10 | 5.44 | 5.50 | 5.13 | 1,771,785 | 5.21 | -0.29 -5.27% |
| 01/26/10 | 5.66 | 5.73 | 5.18 | 3,135,338 | 5.50 | -0.29 -5.01% |
| 01/25/10 | 5.84 | 5.92 | 5.69 | 1,090,025 | 5.79 | -0.02 -0.34% |
| 01/22/10 | 5.98 | 6.17 | 5.60 | 1,920,556 | 5.81 | -0.19 -3.17% |
| 01/21/10 | 6.03 | 6.15 | 5.85 | 1,288,261 | 6.00 | 0.00 0.00% |
| 01/20/10 | 6.24 | 6.29 | 5.90 | 1,363,966 | 6.00 | -0.32 -5.06% |
| 01/19/10 | 6.16 | 6.35 | 6.14 | 974,617 | 6.32 | +0.20 +3.27% |
| 01/18/10 | 6.12 | 6.12 | 6.12 | 0 | 6.12 | 0.00 0.00% |
| 01/15/10 | 6.29 | 6.32 | 6.10 | 1,045,119 | 6.12 | -0.14 -2.24% |
| 01/14/10 | 6.26 | 6.48 | 6.25 | 719,999 | 6.26 | -0.03 -0.48% |
| 01/13/10 | 6.27 | 6.36 | 5.87 | 1,695,212 | 6.29 | +0.09 +1.45% |
| 01/12/10 | 6.69 | 6.69 | 6.20 | 1,630,273 | 6.20 | -0.53 -7.88% |
| 01/11/10 | 6.89 | 6.95 | 6.68 | 959,899 | 6.73 | -0.16 -2.32% |
| 01/08/10 | 6.73 | 6.90 | 6.73 | 1,003,347 | 6.89 | +0.10 +1.47% |
| 01/07/10 | 6.86 | 6.92 | 6.69 | 1,264,215 | 6.79 | -0.11 -1.59% |
| 01/06/10 | 6.72 | 6.93 | 6.70 | 1,726,380 | 6.90 | +0.18 +2.68% |
| 01/05/10 | 6.50 | 6.77 | 6.39 | 1,568,408 | 6.72 | +0.24 +3.70% |
| 01/04/10 | 6.04 | 6.50 | 6.00 | 1,952,080 | 6.48 | +0.56 +9.46% |
| 01/01/10 | 5.92 | 5.92 | 5.92 | 0 | 5.92 | 0.00 0.00% |
| 12/31/09 | 6.11 | 6.17 | 5.92 | 963,296 | 5.92 | -0.18 -2.95% |
| 12/30/09 | 6.10 | 6.18 | 5.99 | 740,805 | 6.10 | -0.07 -1.13% |
| 12/29/09 | 6.35 | 6.37 | 6.17 | 1,212,290 | 6.17 | -0.15 -2.37% |
| 12/28/09 | 6.42 | 6.55 | 6.26 | 1,371,959 | 6.32 | -0.12 -1.86% |
| 12/25/09 | 6.42 | 6.56 | 6.40 | 624,656 | 6.44 | 0.00 0.00% |
| 12/24/09 | 6.42 | 6.56 | 6.40 | 624,656 | 6.44 | +0.04 +0.63% |
| 12/23/09 | 6.18 | 6.46 | 6.10 | 1,324,352 | 6.40 | +0.27 +4.40% |
| 12/22/09 | 6.19 | 6.40 | 6.04 | 2,266,315 | 6.13 | -0.12 -1.92% |
| 12/21/09 | 5.89 | 6.49 | 5.89 | 3,410,088 | 6.25 | +0.34 +5.75% |
| 12/18/09 | 5.91 | 5.97 | 5.71 | 2,711,657 | 5.91 | +0.03 +0.51% |
| 12/17/09 | 5.75 | 5.92 | 5.66 | 1,406,447 | 5.88 | +0.19 +3.34% |
| 12/16/09 | 5.76 | 5.88 | 5.62 | 1,151,872 | 5.69 | -0.05 -0.87% |
| 12/15/09 | 5.85 | 5.86 | 5.72 | 1,179,981 | 5.74 | -0.13 -2.21% |
| 12/14/09 | 5.87 | 5.92 | 5.80 | 1,289,142 | 5.87 | +0.14 +2.44% |
| 12/11/09 | 5.87 | 5.87 | 5.65 | 1,225,418 | 5.73 | -0.12 -2.05% |
| 12/10/09 | 5.98 | 6.00 | 5.83 | 1,084,211 | 5.85 | -0.09 -1.52% |
| 12/09/09 | 5.94 | 6.03 | 5.81 | 1,754,964 | 5.94 | -0.01 -0.17% |
| 12/08/09 | 5.72 | 6.03 | 5.65 | 2,063,814 | 5.95 | +0.16 +2.76% |
| 12/07/09 | 5.76 | 5.89 | 5.66 | 1,067,392 | 5.79 | +0.05 +0.87% |
| 12/04/09 | 5.76 | 5.84 | 5.56 | 1,521,779 | 5.74 | +0.13 +2.32% |
| 12/03/09 | 5.79 | 5.84 | 5.58 | 1,509,466 | 5.61 | -0.13 -2.26% |
| 12/02/09 | 5.78 | 5.92 | 5.67 | 1,186,083 | 5.74 | -0.02 -0.35% |
| \/ Download Data To Spreadsheet | ||||||
