Historical Stock Prices

IRF 
$39.42
*  
0.19
0.48%
Get IRF Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IRF now
Exchange: NYSE
Industry: Technology
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 39.61 39.64 39.42 39.42 1,189,347
09/18/2014 39.71 39.72 39.57 39.61 670,014
09/17/2014 39.71 39.7313 39.64 39.68 756,530
09/16/2014 39.63 39.745 39.61 39.68 2,272,540
09/15/2014 39.63 39.69 39.6 39.66 965,515
09/12/2014 39.57 39.72 39.5 39.66 1,300,184
09/11/2014 39.56 39.68 39.53 39.56 1,386,421
09/10/2014 39.48 39.7 39.48 39.65 1,805,487
09/09/2014 39.5 39.53 39.45 39.51 1,063,621
09/08/2014 39.39 39.54 39.32 39.54 846,671
09/05/2014 39.37 39.48 39.33 39.4 1,568,027
09/04/2014 39.5 39.51 39.35 39.36 1,154,269
09/03/2014 39.44 39.44 39.38 39.4 1,471,470
09/02/2014 39.37 39.45 39.36 39.4 1,687,888
08/29/2014 39.36 39.4 39.33 39.4 2,024,338
08/28/2014 39.33 39.38 39.26 39.32 1,601,980
08/27/2014 39.35 39.38 39.26 39.35 2,540,792
08/26/2014 39.25 39.395 39.16 39.38 3,466,010
08/25/2014 39.11 39.265 39.1 39.22 3,712,826
08/22/2014 39.14 39.14 39.09 39.1 7,137,017
08/21/2014 39.13 39.2 39.1 39.12 13,504,640
08/20/2014 26.37 39.5 26.37 39.1 31,554,170
08/19/2014 26.6 26.66 26.34 26.56 372,221
08/18/2014 26.04 26.3 25.61 26.26 541,089
08/15/2014 25.71 25.95 25.34 25.69 413,918
08/14/2014 25.49 25.6 25.29 25.44 225,326
08/13/2014 25.34 25.68 25.3 25.46 304,803
08/12/2014 25.32 25.51 24.87 25.18 460,265
08/11/2014 24.9 25.51 24.885 25.36 650,698
08/08/2014 24.81 24.96 24.385 24.82 603,265
08/07/2014 25.35 25.61 24.77 24.82 431,344
08/06/2014 25 25.38 24.8807 25.2 266,461
08/05/2014 24.84 25.32 24.7905 25.12 217,545
08/04/2014 24.91 25.04 24.31 25 473,235
08/01/2014 24.82 25.17 24.485 24.82 667,773
07/31/2014 25.53 25.7 24.83 24.84 570,316
07/30/2014 26.07 26.135 25.64 25.88 356,214
07/29/2014 25.99 26.24 25.77 25.79 470,116
07/28/2014 25.88 25.98 25.35 25.87 621,036
07/25/2014 26.65 26.66 25.67 25.86 538,267
07/24/2014 27.17 27.32 26.8 26.85 492,878
07/23/2014 28.42 28.42 27.13 27.14 360,848
07/22/2014 28.36 28.585 28.3 28.47 447,792
07/21/2014 28 28.6 27.89 28.18 426,724
07/18/2014 27.57 28.32 27.54 28.16 397,341
07/17/2014 27.93 28.07 27.53 27.58 390,082
07/16/2014 28.46 28.59 27.97 28.16 522,233
07/15/2014 28.07 28.355 27.83 28.19 604,767
07/14/2014 28.06 28.19 27.67 28.08 400,895
07/11/2014 28.04 28.245 27.84 27.89 229,980
07/10/2014 27.74 28.29 27.69 27.99 366,045
07/09/2014 28.3 28.505 28.08 28.35 382,353
07/08/2014 28.36 28.44 28.09 28.28 755,516
07/07/2014 28.56 28.6 28.24 28.5 579,097
07/03/2014 28.49 28.745 28.49 28.54 273,343
07/02/2014 28.32 28.525 28.2599 28.39 541,183
07/01/2014 28.1 28.65 28 28.35 791,999
06/30/2014 27.6 27.9 27.55 27.9 323,721
06/27/2014 27.53 27.88 27.51 27.66 261,969
06/26/2014 27.91 27.975 27.36 27.66 240,893
06/25/2014 27.65 27.96 27.46 27.85 338,157
06/24/2014 28.28 28.55 27.71 27.77 366,741
06/23/2014 28.33 28.47 28.1501 28.38 245,068
06/20/2014 28.41 28.55 28.27 28.35 525,854
06/19/2014 28.53 28.67 28.17 28.37 343,911
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 Brokers before you trade

Want to trade FX?