IRG

Historical Stock Prices

$4.2
*  
0.03
0.71%
Get IRG Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-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.
05/22/2015 4.25 4.2599 4.2 4.2 68,552
05/21/2015 4.43 4.47 4.18 4.23 59,348
05/20/2015 4.66 4.69 4.45 4.45 57,985
05/19/2015 4.74 4.75 4.49 4.67 58,976
05/18/2015 4.61 4.75 4.57 4.74 45,537
05/15/2015 4.67 4.71 4.56 4.59 58,683
05/14/2015 4.76 4.76 4.59 4.66 31,623
05/13/2015 4.72 4.72 4.445 4.71 73,015
05/12/2015 4.59 4.71 4.42 4.69 110,685
05/11/2015 4.54 4.7 4.54 4.63 58,385
05/08/2015 4.84 4.9244 4.5001 4.57 90,103
05/07/2015 4.92 5 4.58 4.78 124,788
05/06/2015 4.19 5.05 4.14 4.98 455,347
05/05/2015 3.41 4.6499 3.41 4.22 566,448
05/04/2015 3.7 3.73 3.48 3.57 107,688
05/01/2015 3.52 3.68 3.49 3.68 85,417
04/30/2015 3.69 3.69 3.47 3.52 87,680
04/29/2015 3.77 3.77 3.63 3.68 33,406
04/28/2015 3.82 3.82 3.71 3.77 63,859
04/27/2015 3.89 3.89 3.705 3.82 65,699
04/24/2015 3.79 3.9365 3.72 3.86 78,156
04/23/2015 3.44 3.8 3.44 3.76 69,164
04/22/2015 3.52 3.5692 3.37 3.43 543,228
04/21/2015 3.6 3.63 3.52 3.54 45,941
04/20/2015 3.6 3.75 3.5 3.61 113,633
04/17/2015 3.81 3.81 3.49 3.6 257,638
04/16/2015 3.86 3.92 3.845 3.85 80,639
04/15/2015 3.77 3.98 3.75 3.9 114,471
04/14/2015 3.83 3.86 3.7 3.76 205,574
04/13/2015 3.95 3.9896 3.79 3.85 222,881
04/10/2015 4.37 4.39 3.86 3.95 279,142
04/09/2015 4.4 4.5599 4.235 4.34 96,189
04/08/2015 4.42 4.4761 4.26 4.41 109,064
04/07/2015 4.6 4.65 4.34 4.39 161,183
04/06/2015 4.6 4.8225 4.59 4.62 59,217
04/02/2015 4.72 4.76 4.45 4.61 111,379
04/01/2015 4.81 4.89 4.67 4.73 71,370
03/31/2015 4.93 4.94 4.82 4.85 65,558
03/30/2015 5 5.16 4.84 4.93 95,624
03/27/2015 5.24 5.3 4.95 4.99 69,644
03/26/2015 5.18 5.39 5.1 5.21 81,069
03/25/2015 5.33 5.42 5.2 5.22 30,184
03/24/2015 5.23 5.375 5.23 5.29 50,762
03/23/2015 5.25 5.37 5.2 5.24 43,542
03/20/2015 5.29 5.6096 5.26 5.28 78,848
03/19/2015 5.19 5.32 4.93 5.28 138,222
03/18/2015 5.45 5.45 5.19 5.23 123,550
03/17/2015 5.82 5.82 5.38 5.45 105,826
03/16/2015 6 6.41 5.55 5.82 252,177
03/13/2015 7.25 7.25 5.8 5.9 722,111
03/12/2015 7.67 7.93 7.59 7.76 167,486
03/11/2015 7.5 7.7109 7.11 7.65 133,501
03/10/2015 7.22 7.43 7.07 7.27 48,769
03/09/2015 7.17 7.424 7.08 7.33 42,880
03/06/2015 7.28 7.28 6.98 7.13 72,641
03/05/2015 7.31 7.4 6.992 7.2 136,132
03/04/2015 7.35 7.48 7.18 7.27 66,479
03/03/2015 7.17 7.41 7.1 7.31 76,930
03/02/2015 7.15 7.41 7.03 7.17 108,420
02/27/2015 7.26 7.52 7.12 7.13 106,430
02/26/2015 7.18 7.38 7.02 7.25 61,707
02/25/2015 7.3 7.55 7.15 7.17 94,406
02/24/2015 6.98 7.31 6.92 7.25 30,172
02/23/2015 7.16 7.16 6.88 6.95 18,307
02/20/2015 7.32 7.44 7.11 7.15 38,464
02/19/2015 7.11 7.38 6.99 7.31 92,306
02/18/2015 6.85 7.15 6.85 7.1 42,413
02/17/2015 6.99 7.14 6.79 6.87 52,703
02/13/2015 7.04 7.074 6.758 6.95 22,777
02/12/2015 7.07 7.17 6.86 6.97 81,888
02/11/2015 7.17 7.17 6.92 6.99 36,395
02/10/2015 7.35 7.35 7.02 7.17 35,957
02/09/2015 7.28 7.38 7.096 7.29 30,615
02/06/2015 7.26 7.46 7.11 7.3 49,167
02/05/2015 7.06 7.35 6.912 7.24 27,402
02/04/2015 6.72 7.09 6.602 7.01 47,930
02/03/2015 6.72 6.82 6.532 6.72 48,671
02/02/2015 6.88 6.88 6.53 6.61 58,497
01/30/2015 7.18 7.33 6.57 6.84 104,687
01/29/2015 7.34 7.37 7.11 7.23 109,245
01/28/2015 7.36 7.36 7.2 7.3 42,979
01/27/2015 7.22 7.374 7.17 7.32 25,930
01/26/2015 7.3 7.55 7.25 7.29 44,040
01/23/2015 7.18 7.5 7.14 7.46 48,692
01/22/2015 7.15 7.29 6.9238 7.17 82,094
01/21/2015 7.03 7.23 6.75 6.98 144,919
01/20/2015 7.2 7.2 7 7.03 102,120
01/16/2015 7.18 7.54 7.09 7.19 94,874
01/15/2015 7.36 7.36 7.06 7.16 40,273
01/14/2015 7.29 7.54 7.18 7.28 73,348
01/13/2015 7.53 7.65 7.39 7.48 94,974
01/12/2015 7.51 7.65 7.31 7.43 32,142
01/09/2015 7.84 7.84 7.43 7.49 42,986
01/08/2015 7.53 7.95 7.53 7.81 91,311
01/07/2015 7.62 7.8 7.1687 7.5 55,125
01/06/2015 7.82 8.09 7.37 7.5 81,010
01/05/2015 7.75 7.915 7.73 7.77 67,114
01/02/2015 7.9 8.01 7.6 7.76 82,544
12/31/2014 8.1 8.33 7.84 7.87 149,419
12/30/2014 7.87 8.21 7.85 8.09 170,791
12/29/2014 7.9 8.01 7.85 7.89 87,532
12/26/2014 7.97 8.04 7.79 7.88 63,742
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
*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?