Historical Stock Prices

INZ 
$25.82
*  
0.03
0.12%
Get INZ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading INZ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 25.85 25.86 25.79 25.82 42,353
07/01/2015 25.79 25.86 25.78 25.85 81,487
06/30/2015 25.67 25.84 25.6 25.78 206,841
06/29/2015 25.61 25.68 25.59 25.6 28,001
06/26/2015 25.58 25.76 25.57 25.7 92,932
06/25/2015 25.6 25.64 25.58 25.61 135,332
06/24/2015 25.6 25.66 25.59 25.61 75,657
06/23/2015 25.62 25.64 25.57 25.63 30,980
06/22/2015 25.57 25.64 25.55 25.61 98,844
06/19/2015 25.57 25.62 25.53 25.62 62,161
06/18/2015 25.57 25.63 25.53 25.58 187,372
06/17/2015 25.54 25.5763 25.5 25.57 137,963
06/16/2015 25.53 25.57 25.48 25.54 64,267
06/15/2015 25.51 25.54 25.48 25.52 89,214
06/12/2015 25.57 25.65 25.57 25.64 41,634
06/11/2015 25.6 25.63 25.58 25.61 44,933
06/10/2015 25.59 25.64 25.54 25.63 68,648
06/09/2015 25.59 25.59 25.55 25.59 52,092
06/08/2015 25.6 25.6 25.56 25.58 42,273
06/05/2015 25.55 25.6 25.55 25.59 40,439
06/04/2015 25.6 25.63 25.56 25.6 64,787
06/03/2015 25.54 25.6 25.52 25.588 79,787
06/02/2015 25.56 25.564 25.52 25.55 75,211
06/01/2015 25.54 25.571 25.52 25.56 35,854
05/29/2015 25.5 25.56 25.5 25.52 87,354
05/28/2015 25.47 25.5 25.43 25.49 85,465
05/27/2015 25.85 25.89 25.8347 25.88 58,768
05/26/2015 25.87 25.88 25.83 25.87 60,802
05/22/2015 25.8 25.87 25.8 25.87 52,853
05/21/2015 25.77 25.87 25.77 25.84 84,445
05/20/2015 25.75 25.79 25.72 25.78 73,947
05/19/2015 25.75 25.76 25.66 25.76 41,773
05/18/2015 25.72 25.78 25.69 25.78 50,890
05/15/2015 25.6 25.76 25.6 25.72 77,373
05/14/2015 25.57 25.63 25.57 25.6 96,425
05/13/2015 25.5 25.55 25.5 25.55 117,748
05/12/2015 25.48 25.5 25.46 25.5 311,688
05/11/2015 25.57 25.58 25.47 25.52 60,564
05/08/2015 25.51 25.6 25.51 25.57 84,305
05/07/2015 25.49 25.51 25.47 25.5 120,676
05/06/2015 25.58 25.6 25.46 25.49 113,601
05/05/2015 25.57 25.65 25.57 25.58 115,905
05/04/2015 25.55 25.59 25.54 25.58 152,940
05/01/2015 25.64 25.65 25.53 25.53 228,928
04/30/2015 25.64 25.64 25.58 25.63 65,891
04/29/2015 25.6 25.64 25.59 25.64 83,654
04/28/2015 25.6 25.62 25.6 25.61 43,687
04/27/2015 25.61 25.65 25.58 25.61 79,333
04/24/2015 25.61 25.64 25.61 25.64 27,795
04/23/2015 25.61 25.64 25.58 25.6 54,062
04/22/2015 25.64 25.6498 25.59 25.62 50,363
04/21/2015 25.6 25.6 25.5 25.58 115,372
04/20/2015 25.59 25.59 25.52 25.55 118,493
04/17/2015 25.66 25.67 25.51 25.51 260,769
04/16/2015 25.67 25.69 25.63 25.66 35,134
04/15/2015 25.68 25.68 25.63 25.66 42,119
04/14/2015 25.66 25.6799 25.62 25.63 45,269
04/13/2015 25.69 25.69 25.59 25.63 117,312
04/10/2015 25.7 25.72 25.65 25.67 44,797
04/09/2015 25.73 25.7499 25.65 25.68 46,958
04/08/2015 25.72 25.737 25.7 25.73 30,927
04/07/2015 25.73 25.74 25.7 25.74 160,462
04/06/2015 25.73 25.74 25.7 25.74 70,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?