IRG

Ignite Restaurant Group, Inc. Historical Stock Prices

$12.69
*  
0.20
1.6%
Get IRG Alerts
*Delayed - data as of Jul. 29, 2014 11:08 ET  -  Find a broker to begin trading IRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IRG 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:08  12.93  13.02  12.32  12.69 3,409
07/28/2014 12.6 12.66 12.4 12.49 49,614
07/25/2014 12.76 12.76 12.515 12.55 25,611
07/24/2014 13.3 13.3 12.8 12.88 24,859
07/23/2014 13.06 13.15 12.97 13.09 31,629
07/22/2014 13.13 13.16 13.05 13.09 40,681
07/21/2014 13.1 13.28 12.95 12.99 17,225
07/18/2014 13 13.45 13 13.35 78,367
07/17/2014 13.05 13.09 12.56 12.99 179,693
07/16/2014 13.54 13.54 13.04 13.08 77,916
07/15/2014 13.89 13.89 13.42 13.46 102,378
07/14/2014 13.78 14 13.78 13.81 47,844
07/11/2014 13.86 13.95 13.73 13.75 41,753
07/10/2014 14.13 14.37 13.82 13.89 49,536
07/09/2014 14.1 14.41 13.87 14.4 91,434
07/08/2014 14.47 14.63 13.9 14.14 70,627
07/07/2014 14.65 14.66 14.32 14.38 51,289
07/03/2014 14.6 14.81 14.47 14.65 45,244
07/02/2014 14.55 14.71 14.38 14.61 110,444
07/01/2014 14.62 14.86 14.48 14.51 69,597
06/30/2014 14.59 14.6 14.45 14.56 66,141
06/27/2014 14.6 14.65 14.53 14.57 123,971
06/26/2014 14.51 14.65 14.48 14.53 21,763
06/25/2014 14.5 14.69 14.5 14.54 98,167
06/24/2014 14.59 14.78 14.5 14.54 19,061
06/23/2014 14.67 14.67 14.5 14.53 24,030
06/20/2014 14.6 14.7 14.47 14.52 115,034
06/19/2014 14.6 14.65 14.55 14.58 41,942
06/18/2014 14.52 14.66 14.45 14.59 27,285
06/17/2014 14.56 14.63 14.5 14.58 15,874
06/16/2014 14.47 14.64 14.415 14.59 22,712
06/13/2014 14.87 14.87 14.46 14.5 24,783
06/12/2014 14.8 15.1 14.46 14.78 58,914
06/11/2014 14.77 14.99 14.67 14.78 40,137
06/10/2014 15.4 15.53 14.82 14.88 56,539
06/09/2014 15.41 15.48 15.1 15.45 63,663
06/06/2014 15.35 15.68 15.34 15.48 27,771
06/05/2014 15 15.39 14.99 15.33 33,855
06/04/2014 15.05 15.35 14.81 15.21 63,059
06/03/2014 14.89 15.25 14.6601 15.07 31,269
06/02/2014 15.34 15.34 14.85 15.02 56,414
05/30/2014 15.3 15.44 15.25 15.35 64,182
05/29/2014 15.38 15.52 15.01 15.27 27,657
05/28/2014 15.15 15.35 15.05 15.29 20,413
05/27/2014 15.46 15.46 15 15.36 37,562
05/23/2014 15.07 15.46 15.07 15.36 15,842
05/22/2014 15 15.205 14.955 15.07 28,288
05/21/2014 14.81 15.12 14.72 15.05 27,731
05/20/2014 14.97 14.99 14.79 14.79 43,177
05/19/2014 14.99 15.05 14.894 15.04 31,717
05/16/2014 14.84 15.07 14.38 15.05 50,452
05/15/2014 15.25 15.25 14.69 14.91 83,375
05/14/2014 15.54 15.62 15.2 15.27 54,839
05/13/2014 15.55 15.66 15.46 15.55 94,697
05/12/2014 15.3 15.66 15.3 15.53 61,229
05/09/2014 15.28 15.5 15.11 15.26 45,090
05/08/2014 15.29 15.5 15.14 15.39 106,423
05/07/2014 15.1 15.21 14.95 15.16 92,555
05/06/2014 15.21 15.39 15.05 15.16 87,893
05/05/2014 15.11 15.54 14.81 15.36 125,693
05/02/2014 15.25 15.66 14.5189 15.12 222,869
05/01/2014 15 16.285 14.52 15.11 309,259
04/30/2014 13.77 14.86 13.77 14.14 139,879
04/29/2014 14.1 14.22 13.6 13.86 75,394
04/28/2014 14.1 14.32 13.94 14 66,445
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?