IRG

Historical Stock Prices

$7.86
*  
0.08
1.01%
Get IRG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IRG now
Exchange: NASDAQ
Industry: Consumer Services
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 7.97 8.238 7.84 7.86 39,640
12/23/2014 8.04 8.25 7.84 7.94 104,693
12/22/2014 8.19 8.19 7.9 7.97 75,440
12/19/2014 7.92 8.31 7.89 8.15 151,698
12/18/2014 7.99 8.19 7.81 7.89 150,071
12/17/2014 7.33 7.89 7.27 7.84 237,168
12/16/2014 7.45 7.6 7.25 7.29 199,970
12/15/2014 7.48 7.62 7.35 7.41 126,759
12/12/2014 7.8 8.035 7.36 7.41 1,083,140
12/11/2014 7.93 7.99 7.77 7.84 125,696
12/10/2014 8.1 8.11 7.75 7.86 93,295
12/09/2014 7.83 8.13 7.54 8.09 117,624
12/08/2014 8.08 8.13 7.73 7.85 87,959
12/05/2014 8.04 8.239 7.95 8.08 70,638
12/04/2014 8.06 8.19 7.88 8.05 111,446
12/03/2014 7.69 8.183 7.62 8.09 297,808
12/02/2014 7.52 7.8 7.28 7.75 146,953
12/01/2014 7.56 7.75 7.48 7.5 125,530
11/28/2014 7.57 7.78 7.53 7.55 55,383
11/26/2014 7.62 7.8 7.57 7.57 141,322
11/25/2014 7.99 7.99 7.53 7.58 191,473
11/24/2014 7.1 7.95 7.05 7.91 330,031
11/21/2014 7.05 7.25 6.94 7.1 133,185
11/20/2014 6.94 7.09 6.9 7 196,401
11/19/2014 6.95 7.09 6.86 6.94 169,756
11/18/2014 6.89 7.15 6.75 6.9 270,964
11/17/2014 6.8 6.8 6.48 6.6 56,785
11/14/2014 6.82 6.93 6.7 6.83 66,977
11/13/2014 6.98 7.09 6.81 6.82 40,068
11/12/2014 6.95 7.04 6.92 7 23,807
11/11/2014 7.02 7.1 6.92 6.95 60,279
11/10/2014 7.1 7.18 6.99 7.05 31,521
11/07/2014 7 7.15 6.88 7.1 98,142
11/06/2014 7 7.05 6.89 7.03 91,211
11/05/2014 6.91 7 6.81 6.98 75,702
11/04/2014 6.9 6.97 6.74 6.89 59,322
11/03/2014 6.94 6.99 6.8 6.9 93,462
10/31/2014 7.02 7.02 6.7 6.89 99,947
10/30/2014 6.83 7.44 6.5501 6.9 328,005
10/29/2014 6.64 6.65 6.33 6.4 92,640
10/28/2014 6.39 6.55 6.15 6.55 44,492
10/27/2014 6.4 6.42 6.15 6.4 54,958
10/24/2014 6.4 6.4899 6.3 6.46 25,080
10/23/2014 6.55 6.6995 6.32 6.42 70,613
10/22/2014 6.62 6.63 6.48 6.48 53,049
10/21/2014 6.49 6.62 6.48 6.61 118,410
10/20/2014 6.45 6.68 6.42 6.48 45,453
10/17/2014 6.65 6.75 6.37 6.42 38,252
10/16/2014 6.1 6.76 6.1 6.55 127,765
10/15/2014 6.06 6.2 5.9601 6.15 80,604
10/14/2014 5.77 6.25 5.69 6.1 100,401
10/13/2014 5.82 5.86 5.68 5.7 65,723
10/10/2014 5.87 5.89 5.78 5.8 45,278
10/09/2014 6.12 6.15 5.85 5.86 35,988
10/08/2014 5.95 6.17 5.94 6.14 61,271
10/07/2014 5.89 6.04 5.89 5.94 38,555
10/06/2014 5.95 6.0699 5.91 5.91 27,433
10/03/2014 5.99 6 5.86 5.93 39,018
10/02/2014 5.91 6.1274 5.91 5.98 62,048
10/01/2014 5.99 6.11 5.83 5.96 43,908
09/30/2014 6.16 6.18 6 6 80,692
09/29/2014 5.94 6.13 5.9 6.13 82,349
09/26/2014 5.96 6.11 5.96 5.97 43,088
09/25/2014 5.98 6.17 5.94 5.95 50,157
09/24/2014 6.08 6.12 5.95 5.98 73,723
09/23/2014 6.23 6.25 6 6.1 147,164
09/22/2014 6.39 6.69 6.24 6.28 110,942
09/19/2014 6.48 6.5199 6.35 6.4 104,599
09/18/2014 6.69 6.72 6.43 6.5 66,997
09/17/2014 6.65 6.78 6.56 6.66 75,769
09/16/2014 6.49 6.72 6.39 6.69 72,020
09/15/2014 6.72 6.72 6.38 6.47 117,603
09/12/2014 6.85 6.94 6.52 6.61 105,192
09/11/2014 6.86 6.99 6.85 6.88 38,629
09/10/2014 6.92 7 6.9 6.96 38,942
09/09/2014 6.95 7.07 6.89 6.9 77,119
09/08/2014 7.03 7.13 6.96 7 74,704
09/05/2014 7.02 7.11 6.99 6.99 39,942
09/04/2014 6.93 7.3 6.93 7 62,528
09/03/2014 7.29 7.3 6.93 6.98 89,789
09/02/2014 7.35 7.4036 7.25 7.26 65,430
08/29/2014 7.34 7.416 7.07 7.38 239,869
08/28/2014 7.37 7.43 7.26 7.33 66,559
08/27/2014 7.49 7.592 7.37 7.39 52,098
08/26/2014 7.55 7.658 7.47 7.49 74,310
08/25/2014 7.58 7.646 7.43 7.57 130,035
08/22/2014 7.56 7.65 7.34 7.55 64,436
08/21/2014 7.62 7.892 7.51 7.56 59,007
08/20/2014 7.98 8.15 7.61 7.67 157,237
08/19/2014 7.92 8.0799 7.83 7.98 48,124
08/18/2014 8.25 8.25 7.82 7.94 92,732
08/15/2014 7.97 8.2399 7.81 8.01 198,244
08/14/2014 8.27 8.43 7.97 8.13 97,931
08/13/2014 8.255 8.35 8.2 8.3 218,977
08/12/2014 8.21 8.32 8.09 8.19 183,097
08/11/2014 8.2 8.46 8.04 8.27 432,749
08/08/2014 8.02 9.09 7.6 8.05 1,630,750
08/07/2014 12.47 12.479 12.3 12.38 102,959
08/06/2014 11.98 12.5 11.98 12.39 186,844
08/05/2014 12.46 12.46 11.84 12.09 109,079
08/04/2014 12.34 12.6 12.25 12.5 61,288
08/01/2014 12.86 13.01 12.11 12.21 80,557
07/31/2014 12.98 13.04 12.6 12.85 48,117
07/30/2014 13.06 13.15 13 13.02 22,124
07/29/2014 12.32 13.02 12.32 12.89 30,393
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
04/25/2014 14.56 14.61 13.98 14.2 64,493
04/24/2014 14.66 14.72 14.55 14.674 10,281
04/23/2014 14.78 14.91 14.59 14.6 31,787
04/22/2014 14.62 14.9 14.53 14.74 34,526
04/21/2014 14.45 14.67 14.2501 14.67 28,925
04/17/2014 14.19 14.43 14.02 14.4 31,597
04/16/2014 14.11 14.2 14.0472 14.18 32,634
04/15/2014 14.03 14.03 13.83 13.98 32,465
04/14/2014 14.14 14.15 13.905 14.12 25,825
04/11/2014 13.61 14.12 13.61 14.01 39,387
04/10/2014 13.96 14.05 13.71 13.73 32,496
04/09/2014 13.64 14.1 13.64 14.03 19,997
04/08/2014 13.78 13.78 13.5101 13.67 14,831
04/07/2014 13.36 13.61 13.24 13.48 62,010
04/04/2014 14.11 14.11 13.41 13.52 35,021
04/03/2014 14.56 14.56 13.75 14 29,727
04/02/2014 14.32 14.76 14.1245 14.49 27,195
04/01/2014 13.98 14.3 13.98 14.25 17,617
03/31/2014 13.75 14.11 13.6 14.07 38,105
03/28/2014 13.43 13.8 13.43 13.75 15,993
03/27/2014 13.64 13.69 13.26 13.5 19,830
03/26/2014 14.07 14.275 13.55 13.67 48,487
03/25/2014 14.34 14.39 13.79 14.02 21,144
03/24/2014 14.38 14.54 14.04 14.3 58,958
03/21/2014 14.43 14.57 14.25 14.33 31,576
03/20/2014 14.21 14.569 14.21 14.43 64,980
03/19/2014 14.38 14.41 14.1 14.19 48,462
03/18/2014 13.88 14.42 13.85 14.33 29,424
03/17/2014 13.67 13.93 13.64 13.88 23,293
03/14/2014 13.61 13.8299 13.236 13.59 24,622
03/13/2014 13.8624 13.8624 13.43 13.6 27,468
03/12/2014 13.78 14.05 13.75 13.94 29,151
03/11/2014 13.94 13.9499 13.54 13.73 31,943
03/10/2014 13.97 14.07 13.75 13.96 40,019
03/07/2014 13.51 14 13.25 13.91 95,484
03/06/2014 13.05 13.4 12.9 13.39 135,172
03/05/2014 12.5 13.79 12.24 13 271,122
03/04/2014 12.2 12.88 12.2 12.37 135,327
03/03/2014 12.24 12.75 12.24 12.24 48,206
02/28/2014 12.53 12.96 12.14 12.24 210,969
02/27/2014 12.46 12.51 12.46 12.5 12,495
02/26/2014 12.59 12.65 12.45 12.52 18,947
02/25/2014 12.66 12.66 12.5 12.53 29,266
02/24/2014 12.54 12.64 12.5 12.6 29,252
02/21/2014 12.64 12.71 12.35 12.47 23,124
02/20/2014 12.76 12.86 12.52 12.6 23,761
02/19/2014 12.7 12.85 12.63 12.69 25,665
02/18/2014 12.78 12.9 12.53 12.78 22,068
02/14/2014 12.75 12.8 12.63 12.69 29,073
02/13/2014 12.6 12.74 12.49 12.71 30,674
02/12/2014 12.52 12.76 12.47 12.7 17,923
02/11/2014 12.6 12.75 12.45 12.48 21,518
02/10/2014 12.4 12.54 12.31 12.54 19,029
02/07/2014 12.38 12.47 12.27 12.43 13,661
02/06/2014 12.4 12.51 12.32 12.38 30,693
02/05/2014 12.35 12.4 12.27 12.4 51,743
02/04/2014 12.42 12.47 11.3601 12.35 36,300
02/03/2014 12.19 12.55 12.06 12.33 109,680
01/31/2014 12.21 12.35 12 12.16 49,313
01/30/2014 12.33 12.36 12.25 12.31 38,073
01/29/2014 12.19 12.3 12.08 12.23 47,157
01/28/2014 12.51 12.628 12.0901 12.15 32,279
01/27/2014 12.88 12.88 12.4 12.46 41,245
01/24/2014 13.25 13.26 12.84 12.91 52,189
01/23/2014 13.3 13.3 13.25 13.26 39,022
01/22/2014 13.25 13.394 13.25 13.32 83,553
01/21/2014 13.4 13.4 13.2 13.27 134,327
01/17/2014 13.39 13.39 13.11 13.3 82,230
01/16/2014 13.09 13.47 13 13.31 116,628
01/15/2014 12.71 13.09 12.496 13.01 71,855
01/14/2014 12.75 12.78 12.53 12.64 44,096
01/13/2014 12.36 12.91 12.27 12.75 57,284
01/10/2014 12.83 12.83 12.42 12.55 15,455
01/09/2014 13.06 13.06 12.5 12.78 21,733
01/08/2014 13.06 13.1 12.91 13.04 59,448
01/07/2014 12.82 13.05 12.77 12.85 32,710
01/06/2014 13.11 13.12 12.77 12.93 37,810
01/03/2014 12.56 13.14 12.03 13.03 12,938
01/02/2014 12.44 12.76 12.21 12.56 38,179
12/31/2013 12.82 12.92 12.49 12.5 29,197
12/30/2013 12.55 12.86 12.48 12.75 22,807
12/27/2013 12.58 12.65 12.3 12.55 26,110
12/26/2013 12.88 13.0299 12.6 12.65 12,289
12/24/2013 12.56 12.85 12.56 12.81 18,791
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?