Historical Stock Prices

IRM 
$28.54
*  
0.33
1.17%
Get IRM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IRM now
Exchange: NYSE
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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 28.18 28.56 27.95 28.54 1,803,771
08/27/2015 27.75 28.35 27.61 28.21 1,741,501
08/26/2015 27.39 28.47 26.79 27.41 3,145,972
08/25/2015 28.52 29.83 26.49 26.52 1,962,718
08/24/2015 28.88 29.06 27.37 27.62 1,996,403
08/21/2015 30.15 30.235 29.18 29.24 1,610,748
08/20/2015 29.85 30.62 29.71 30.24 2,062,869
08/19/2015 30.06 30.18 29.6 30.15 1,323,807
08/18/2015 30.27 30.41 30.09 30.22 1,397,833
08/17/2015 30.11 30.3 29.88 30.29 881,005
08/14/2015 29.53 30.29 29.28 30.19 1,268,938
08/13/2015 29.71 29.94 29.48 29.52 1,134,026
08/12/2015 28.76 29.84 28.68 29.75 3,226,494
08/11/2015 28.93 29.1 28.72 28.91 1,896,419
08/10/2015 29.51 29.54 28.92 29.07 1,219,750
08/07/2015 29.23 29.35 28.95 29.27 803,543
08/06/2015 29.87 29.87 28.9899 29.27 1,285,465
08/05/2015 30 30.22 29.72 29.81 858,013
08/04/2015 30.16 30.43 29.895 29.97 889,326
08/03/2015 30.09 30.43 30.03 30.23 1,052,901
07/31/2015 30.09 30.43 29.9 30.05 1,266,355
07/30/2015 29.21 29.945 28.34 29.91 2,305,812
07/29/2015 31 31.01 30.29 30.66 2,259,620
07/28/2015 30.86 30.97 30.67 30.9 975,052
07/27/2015 31.08 31.23 30.64 30.76 1,801,577
07/24/2015 31.15 31.23 31 31.12 1,387,426
07/23/2015 31.51 31.58 31.12 31.2 1,229,210
07/22/2015 31.33 31.7 31.23 31.58 1,038,148
07/21/2015 31.43 31.71 31.3 31.36 1,538,296
07/20/2015 31.74 31.79 31.36 31.4 885,754
07/17/2015 31.75 31.84 31.53 31.73 965,880
07/16/2015 31.62 31.8 31.45 31.77 910,099
07/15/2015 31.41 31.62 31.275 31.41 2,356,347
07/14/2015 31.25 31.63 31.06 31.51 1,505,325
07/13/2015 31.08 31.38 30.93 31.15 712,250
07/10/2015 30.97 31.18 30.87 30.92 778,315
07/09/2015 30.89 31.19 30.65 30.67 995,375
07/08/2015 30.62 30.94 30.425 30.54 1,227,875
07/07/2015 31.35 31.65 30.71 30.96 2,210,198
07/06/2015 31.32 31.76 31.17 31.23 1,752,890
07/02/2015 31.67 32.25 31.13 31.55 1,798,421
07/01/2015 30.95 31.6 30.89 31.48 2,319,338
06/30/2015 31.4 31.63 30.95 31 2,101,090
06/29/2015 31.68 32.1199 31 31.09 2,319,539
06/26/2015 31.52 32.21 31.47 31.86 3,569,286
06/25/2015 31.69 31.82 31.445 31.45 1,109,638
06/24/2015 32.58 32.59 31.6 31.65 1,781,024
06/23/2015 32.88 32.88 32.5 32.57 1,735,696
06/22/2015 32.61 32.91 32.48 32.78 2,533,981
06/19/2015 32.69 32.73 32.38 32.5 1,759,704
06/18/2015 32.11 32.89 32.03 32.71 2,580,517
06/17/2015 31.79 32.16 31.62 32.03 1,323,932
06/16/2015 31.9 31.96 31.56 31.7 1,436,751
06/15/2015 31.83 31.95 31.44 31.88 2,070,814
06/12/2015 31.77 32.25 31.65 32.02 2,633,489
06/11/2015 32.01 32.06 31.64 31.86 1,389,786
06/10/2015 31.74 31.97 31.38 31.85 1,806,516
06/09/2015 32.36 32.36 31.755 31.95 2,405,148
06/08/2015 32.19 32.64 32.01 32.3 2,077,225
06/05/2015 32.96 32.96 32.32 32.65 2,404,233
06/04/2015 34.06 34.31 32.77 32.89 2,790,513
06/03/2015 34.56 34.56 33.96 34.28 2,231,766
06/02/2015 35.7 35.98 34.54 34.68 4,355,078
06/01/2015 36.49 37.02 36.455 36.83 1,058,604
05/29/2015 36.8 36.89 36.26 36.47 4,082,063
05/28/2015 36.82 37 36.46 36.75 1,219,950
*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?