Historical Stock Prices

IRL 
$12.51
*  
0.05
0.4%
Get IRL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IRL now
Exchange:NYSE

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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 12.39 12.5466 12.39 12.51 15,896
09/22/2016 12.47 12.49 12.3881 12.46 8,794
09/21/2016 12.38 12.47 12.27 12.4 4,837
09/20/2016 12.46 12.46 12.3402 12.37 1,074
09/19/2016 12.37 12.51 12.308 12.51 5,562
09/16/2016 12.28 12.28 12.15 12.25 27,815
09/15/2016 12.52 12.5591 12.3208 12.36 3,379
09/14/2016 12.51 12.55 12.51 12.51 3,114
09/13/2016 12.54 12.585 12.45 12.51 16,216
09/12/2016 12.62 12.685 12.0801 12.65 15,555
09/09/2016 13.1 13.1 12.72 12.85 25,458
09/08/2016 13.052 13.28 13.052 13.28 20,319
09/07/2016 12.93 13.08 12.93 13.0294 13,990
09/06/2016 12.8762 12.93 12.8697 12.89 6,534
09/02/2016 12.75 12.825 12.7186 12.82 15,335
09/01/2016 12.71 12.72 12.64 12.66 9,025
08/31/2016 12.67 12.68 12.62 12.67 8,552
08/30/2016 12.68 12.75 12.68 12.68 13,235
08/29/2016 12.7918 12.85 12.7652 12.85 12,510
08/26/2016 12.74 12.79 12.7 12.72 6,074
08/25/2016 12.71 12.71 12.6101 12.6655 10,963
08/24/2016 12.58 12.68 12.58 12.68 16,613
08/23/2016 12.39 12.57 12.39 12.57 9,424
08/22/2016 12.29 12.42 12.27 12.39 17,974
08/19/2016 12.41 12.415 12.2901 12.33 10,772
08/18/2016 12.3827 12.46 12.35 12.4599 6,705
08/17/2016 12.27 12.3243 12.24 12.2951 4,277
08/16/2016 12.24 12.3243 12.24 12.25 26,606
08/15/2016 12.17 12.255 12.17 12.24 10,324
08/12/2016 12.07 12.1893 12.07 12.17 6,044
08/11/2016 12.17 12.17 12.0201 12.05 3,861
08/10/2016 11.98 12.0301 11.98 12.03 4,549
08/09/2016 11.92 12.005 11.92 11.94 17,836
08/08/2016 11.8 11.9 11.8 11.89 27,156
08/05/2016 11.76 11.8956 11.76 11.85 7,999
08/04/2016 11.885 11.93 11.841 11.88 9,950
08/03/2016 11.86 11.925 11.84 11.85 7,588
08/02/2016 11.84 11.8899 11.83 11.87 10,442
08/01/2016 11.82 11.9499 11.82 11.84 20,597
07/29/2016 11.84 11.9122 11.84 11.8984 698
07/28/2016 11.8 11.9 11.8 11.84 4,375
07/27/2016 11.9 11.9 11.75 11.8519 10,789
07/26/2016 12.03 12.03 11.91 11.92 5,050
07/25/2016 11.95 12.07 11.95 11.98 4,872
07/22/2016 11.95 12 11.92 11.97 4,363
07/21/2016 11.96 12.089 11.92 11.95 3,664
07/20/2016 12 12.049 11.91 11.998 20,820
07/19/2016 12.05 12.05 11.98 12.03 9,700
07/18/2016 12.0498 12.0849 11.98 12.05 3,509
07/15/2016 11.96 12.05 11.942 12 8,184
07/14/2016 11.94 12.05 11.79 11.97 15,570
07/13/2016 12 12.17 11.71 11.77 30,126
07/12/2016 11.94 11.97 11.74 11.96 89,366
07/11/2016 11.67 11.76 11.66 11.75 18,925
07/08/2016 11.35 11.559 11.35 11.51 9,912
07/07/2016 11.18 11.4599 11.18 11.25 13,198
07/06/2016 11.47 11.49 11.07 11.22 31,045
07/05/2016 11.87 11.87 11.5501 11.66 28,077
07/01/2016 11.9 11.9 11.75 11.87 26,251
06/30/2016 11.733 11.85 11.61 11.85 19,957
06/29/2016 11.39 11.88 11.39 11.67 102,957
06/28/2016 11.2 11.8242 10.99 11.16 99,212
06/27/2016 11.59 11.59 10.96 11.05 128,468
06/24/2016 12.4 12.4 11.72 11.8 129,718
06/23/2016 12.78 12.97 12.78 12.95 5,212
*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?