IRBT

iRobot Corporation Historical Stock Prices

$38.66
*  
0.66
 negative 
1.74%
Get IRBT Alerts
*Delayed - data as of Apr. 21, 2014 12:04 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IRBT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:04  38.50  38.97  37.90  38.66 262,763
04/17/2014 36.5 38.9 36.5 38 537,878
04/16/2014 37.44 38.39 37.15 38.29 633,469
04/15/2014 37.48 37.649 35.5 36.85 735,704
04/14/2014 37.62 38.29 36.81 37.35 741,828
04/11/2014 36.2 38.23 36.061 36.8 869,505
04/10/2014 38.95 38.97 36.4855 36.61 1,303,913
04/09/2014 38.51 39.199 37.73 38.55 946,656
04/08/2014 38.87 39.8099 38.2201 38.67 723,371
04/07/2014 40.22 40.36 38.34 38.99 1,467,652
04/04/2014 43 43.3267 40.15 40.33 984,485
04/03/2014 43.76 44.4299 42.15 42.77 951,858
04/02/2014 41.76 43.02 41.1899 42.82 995,635
04/01/2014 41.23 42.15 40.91 41.67 612,628
03/31/2014 41.47 41.94 40.81 41.05 909,276
03/28/2014 40.49 41.672 40.4301 40.94 565,565
03/27/2014 41 41.42 39.72 40.48 634,024
03/26/2014 42.41 43.49 41.01 41.09 857,594
03/25/2014 41.24 41.99 40.82 41.59 559,272
03/24/2014 43.13 43.13 39.62 41.05 1,549,054
03/21/2014 44.39 44.6 41.26 42.06 4,857,467
03/20/2014 43.18 45.09 43.03 44.35 1,175,564
03/19/2014 43.5 44.33 42.85 43.3 797,604
03/18/2014 42.82 43.5028 42.39 43.33 905,040
03/17/2014 40.83 43.99 40.6301 42.49 2,091,159
03/14/2014 40.81 40.95 39.38 40.25 1,661,090
03/13/2014 42.43 42.99 40.26 40.94 917,984
03/12/2014 41.6 43 40.5 42.36 1,047,323
03/11/2014 43.14 43.8 41.33 41.84 902,133
03/10/2014 43.37 43.99 42.0501 43.28 980,391
03/07/2014 45.5 46 43.23 43.35 1,650,093
03/06/2014 45.94 48.36 44.13 44.8 2,082,974
03/05/2014 44.19 46.645 43.9 45.54 1,918,978
03/04/2014 42.85 44.15 42.46 43.66 1,279,798
03/03/2014 41.15 43.52 40.91 42.41 1,566,708
02/28/2014 44.3 44.89 40.41 41.92 1,497,565
02/27/2014 44.04 44.839 43.8 44.48 706,887
02/26/2014 44 45.2 43.62 44.03 832,682
02/25/2014 45.1 45.67 43.9515 44.02 1,048,358
02/24/2014 44.8 46.19 44.792 45.06 989,171
02/21/2014 45.35 46.149 44.1101 44.4 925,980
02/20/2014 43.68 45.29 42.93 44.93 1,198,785
02/19/2014 43.69 44.43 43.13 43.74 876,745
02/18/2014 45.242 45.26 42.92 43.73 1,314,055
02/14/2014 43.05 46.99 43 44.58 2,533,537
02/13/2014 40.38 45.7 40 43.68 2,607,360
02/12/2014 42.44 42.44 40.63 40.73 1,406,067
02/11/2014 37.82 44.35 37.81 41.99 3,851,139
02/10/2014 37.64 37.8 36.94 37.7 674,911
02/07/2014 37.49 37.98 36.43 37.63 1,086,420
02/06/2014 32.93 39.85 32.93 38.6 2,762,967
02/05/2014 34.3 34.64 33.1 34.37 1,083,980
02/04/2014 34.26 35.16 34.12 34.24 473,346
02/03/2014 35.33 35.62 33.64 34.08 635,098
01/31/2014 35 35.91 34.93 35.34 369,659
01/30/2014 35.53 36.1709 35.26 35.49 440,746
01/29/2014 35.56 35.75 34.94 35.25 465,706
01/28/2014 35.35 36.13 35.3 35.97 375,697
01/27/2014 36.31 36.62 34.291 35.33 646,941
01/24/2014 37.17 37.2778 35.96 36.32 467,801
01/23/2014 38.47 38.47 36.86 37.46 451,032
01/22/2014 37.43 38.21 37.2775 37.95 435,755
01/21/2014 38.17 38.419 37.24 37.45 505,737
01/17/2014 37.75 38.36 36.41 36.59 615,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?