Inland Real Estate Corporation Historical Stock Prices

IRC 
$9.51
*  
0.09
0.96%
Get IRC Alerts
*Delayed - data as of Jul. 1, 2015 13:39 ET  -  Find a broker to begin trading IRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRC 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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-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.
13:39  9.43  9.52  9.40  9.51 147,997
06/30/2015 9.51 9.52 9.37 9.42 565,818
06/29/2015 9.56 9.72 9.45 9.45 514,008
06/26/2015 9.62 9.69 9.58 9.62 1,139,736
06/25/2015 9.71 9.73 9.62 9.62 244,975
06/24/2015 9.77 9.81 9.68 9.68 304,571
06/23/2015 9.82 9.85 9.72 9.74 326,497
06/22/2015 9.98 10.06 9.84 9.85 286,271
06/19/2015 9.96 10.08 9.86 9.97 1,812,108
06/18/2015 9.8 9.97 9.8 9.95 336,622
06/17/2015 9.79 9.87 9.73 9.78 491,266
06/16/2015 9.7 9.8 9.65 9.79 292,043
06/15/2015 9.72 9.73 9.61 9.69 752,151
06/12/2015 9.74 9.79 9.69 9.73 963,681
06/11/2015 9.79 9.81 9.7 9.76 317,568
06/10/2015 9.75 9.86 9.7 9.74 604,839
06/09/2015 9.84 9.85 9.69 9.74 379,619
06/08/2015 9.9 9.91 9.81 9.87 261,556
06/05/2015 9.9 9.95 9.8 9.91 259,640
06/04/2015 9.97 9.99 9.9 9.94 290,934
06/03/2015 10.1 10.13 9.94 9.97 427,156
06/02/2015 10.16 10.2 10.075 10.1 452,598
06/01/2015 10.41 10.41 10.11 10.2 626,624
05/29/2015 10.26 10.26 10.11 10.14 949,004
05/28/2015 10.17 10.26 10.11 10.25 272,525
05/27/2015 10.18 10.28 10.15 10.22 430,628
05/26/2015 10.23 10.25 10.13 10.18 316,230
05/22/2015 10.26 10.34 10.22 10.26 265,678
05/21/2015 10.37 10.38 10.26 10.29 274,446
05/20/2015 10.41 10.45 10.35 10.37 427,420
05/19/2015 10.45 10.46 10.37 10.39 239,011
05/18/2015 10.43 10.5 10.39 10.46 264,126
05/15/2015 10.47 10.55 10.43 10.5 357,066
05/14/2015 10.34 10.48 10.3 10.44 589,578
05/13/2015 10.45 10.53 10.26 10.27 351,118
05/12/2015 10.31 10.45 10.21 10.42 350,246
05/11/2015 10.49 10.59 10.35 10.35 279,923
05/08/2015 10.43 10.67 10.43 10.55 546,745
05/07/2015 10.26 10.43 10.2 10.38 461,416
05/06/2015 10.2 10.29 10.13 10.24 612,574
05/05/2015 10.32 10.34 10.14 10.21 707,994
05/04/2015 10.36 10.43 10.31 10.36 368,282
05/01/2015 10.29 10.41 10.28 10.31 458,705
04/30/2015 10.39 10.41 10.21 10.29 601,736
04/29/2015 10.55 10.605 10.4 10.43 350,389
04/28/2015 10.6 10.68 10.53 10.64 324,629
04/27/2015 10.63 10.76 10.56 10.65 333,084
04/24/2015 10.54 10.64 10.49 10.64 445,384
04/23/2015 10.5 10.56 10.48 10.55 152,978
04/22/2015 10.51 10.58 10.48 10.52 192,944
04/21/2015 10.5 10.57 10.46 10.51 177,529
04/20/2015 10.52 10.57 10.46 10.49 268,606
04/17/2015 10.53 10.61 10.49 10.51 271,794
04/16/2015 10.54 10.63 10.51 10.6 359,708
04/15/2015 10.67 10.67 10.52 10.55 432,679
04/14/2015 10.63 10.72 10.59 10.68 1,080,104
04/13/2015 10.54 10.62 10.52 10.6 403,753
04/10/2015 10.37 10.63 10.37 10.57 539,924
04/09/2015 10.6 10.6 10.26 10.3 294,428
04/08/2015 10.66 10.68 10.56 10.61 312,223
04/07/2015 10.78 10.8 10.645 10.67 371,895
04/06/2015 10.76 10.92 10.76 10.81 262,024
04/02/2015 10.64 10.85 10.64 10.79 283,114
04/01/2015 10.67 10.74 10.52 10.66 306,329
03/31/2015 10.75 10.79 10.645 10.69 256,917
*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?