Inland Real Estate Corporation Historical Stock Prices

IRC 
$8.41
*  
0.25
2.89%
Get IRC Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading IRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRC After Hours
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  8.62  8.66  8.40  8.41 780,470
08/28/2015 8.67 8.74 8.565 8.66 518,776
08/27/2015 8.67 8.77 8.51 8.65 598,352
08/26/2015 8.67 8.7 8.5 8.65 406,316
08/25/2015 8.99 8.99 8.53 8.55 383,204
08/24/2015 9.07 9.13 8.78 8.79 746,520
08/21/2015 9.37 9.55 9.24 9.34 530,619
08/20/2015 9.49 9.59 9.43 9.52 267,580
08/19/2015 9.6 9.64 9.5 9.55 204,725
08/18/2015 9.68 9.71 9.618 9.69 229,343
08/17/2015 9.57 9.7 9.56 9.7 185,207
08/14/2015 9.59 9.65 9.56 9.61 348,799
08/13/2015 9.56 9.7 9.48 9.61 271,650
08/12/2015 9.64 9.67 9.5 9.61 405,981
08/11/2015 9.54 9.67 9.51 9.65 211,227
08/10/2015 9.64 9.67 9.51 9.57 335,399
08/07/2015 9.53 9.645 9.39 9.6 276,261
08/06/2015 9.62 9.73 9.37 9.55 261,977
08/05/2015 9.75 9.75 9.55 9.62 219,674
08/04/2015 9.84 9.89 9.71 9.73 159,610
08/03/2015 9.79 9.88 9.78 9.84 166,924
07/31/2015 9.74 9.87 9.73 9.82 371,418
07/30/2015 9.68 9.75 9.645 9.68 190,755
07/29/2015 9.65 9.78 9.58 9.73 258,298
07/28/2015 9.77 9.79 9.69 9.72 302,028
07/27/2015 9.7 9.83 9.7 9.76 220,368
07/24/2015 9.68 9.75 9.63 9.71 255,370
07/23/2015 9.9 9.9 9.63 9.71 292,859
07/22/2015 9.9 9.98 9.83 9.9 178,752
07/21/2015 9.97 10.04 9.9 9.9 149,098
07/20/2015 10.02 10.0499 9.955 9.99 191,090
07/17/2015 10.04 10.11 9.98 10.03 300,759
07/16/2015 9.95 10.1 9.95 10.04 490,830
07/15/2015 9.81 9.93 9.65 9.91 326,911
07/14/2015 9.79 9.9 9.76 9.85 199,277
07/13/2015 9.8 9.92 9.77 9.79 274,482
07/10/2015 9.66 9.85 9.63 9.8 400,775
07/09/2015 9.77 9.7999 9.58 9.61 466,888
07/08/2015 9.7 9.77 9.66 9.73 369,181
07/07/2015 9.66 9.78 9.65 9.74 527,260
07/06/2015 9.52 9.64 9.5 9.62 390,124
07/02/2015 9.59 9.69 9.49 9.52 374,440
07/01/2015 9.43 9.55 9.4 9.55 461,305
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
*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?