Historical Stock Prices

IRM 
$35.98
*  
0.54
1.52%
Get IRM Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 35.49 36.33 35.49 35.98 940,164
08/28/2014 35.21 35.52 35.14 35.44 431,902
08/27/2014 35.74 35.83 35.3 35.39 598,751
08/26/2014 35.76 35.92 35.5 35.58 735,210
08/25/2014 35.89 35.94 35.57 35.74 505,581
08/22/2014 36.12 36.14 35.47 35.65 1,025,396
08/21/2014 35.86 36.2 35.75 36.16 987,450
08/20/2014 35.58 35.93 35.5 35.83 843,442
08/19/2014 35.45 35.72 35.32 35.57 969,395
08/18/2014 35 35.54 34.96 35.43 1,076,650
08/15/2014 35.02 35.22 34.65 34.78 1,561,424
08/14/2014 34.53 34.88 34.43 34.75 963,357
08/13/2014 34.64 34.72 34.315 34.48 966,504
08/12/2014 34.2 34.54 34.11 34.49 2,003,208
08/11/2014 34 34.51 33.94 34.29 1,022,126
08/08/2014 32.74 33.92 32.72 33.9 1,308,787
08/07/2014 33.19 33.5 33.1 33.21 1,003,859
08/06/2014 33.25 33.28 32.6004 33.09 1,808,967
08/05/2014 33.56 33.62 33.12 33.42 2,054,100
08/04/2014 34.08 34.09 33.57 33.58 2,160,639
08/01/2014 33.56 34.34 33.45 34.07 2,112,805
07/31/2014 33.88 34.24 33.49 33.51 3,007,378
07/30/2014 34.21 34.39 33.9219 34.04 1,708,820
07/29/2014 34.14 34.32 34.04 34.17 1,001,863
07/28/2014 34 34.175 33.71 34.09 1,130,805
07/25/2014 34.37 34.42 34 34.05 924,817
07/24/2014 34.41 34.59 34.28 34.4 730,365
07/23/2014 34.74 34.79 34.38 34.4 846,084
07/22/2014 34.67 35.01 34.62 34.63 1,018,629
07/21/2014 34.77 34.84 34.25 34.37 2,850,687
07/18/2014 34.62 34.97 34.51 34.77 2,369,665
07/17/2014 35.11 35.2 34.7 34.85 1,177,180
07/16/2014 35.22 35.4 34.96 35.15 1,519,782
07/15/2014 35.44 35.51 34.6901 35.05 1,861,517
07/14/2014 35.34 35.51 35.17 35.36 1,119,341
07/11/2014 35.22 35.47 35.06 35.34 1,375,548
07/10/2014 35.05 35.32 34.83 35.28 1,300,267
07/09/2014 35.25 35.51 35.07 35.42 965,719
07/08/2014 35.28 35.34 35.06 35.19 1,371,443
07/07/2014 35.28 35.44 34.95 35.3 1,731,424
07/03/2014 35.5 35.58 35.295 35.4 1,408,765
07/02/2014 35.39 35.54 35.32 35.5 1,670,723
07/01/2014 35.41 35.5 35.13 35.36 1,591,489
06/30/2014 35.15 35.56 34.71 35.45 4,119,864
06/27/2014 35.53 35.6695 34.53 34.81 5,991,477
06/26/2014 35.67 36 35.1 35.74 15,298,120
06/25/2014 29.8 30.11 29.63 29.77 3,049,234
06/24/2014 30.23 30.68 29.87 29.87 1,718,999
06/23/2014 29.95 30.33 29.621 30.26 1,651,728
06/20/2014 30.6 30.81 30.19 30.24 2,043,724
06/19/2014 30.86 31 30.39 30.5 857,050
06/18/2014 30.88 31.14 30.25 30.91 1,209,678
06/17/2014 31 31.23 30.79 30.8 1,137,540
06/16/2014 31.01 31.105 30.51 30.94 1,533,076
06/13/2014 30.98 31.2 30.8899 31 1,493,607
06/12/2014 31.32 31.37 30.86 30.96 1,364,251
06/11/2014 31.46 31.61 31.24 31.3 1,101,771
06/10/2014 31.77 31.84 31.51 31.6 886,806
06/09/2014 31.57 32.07 31.54 31.76 1,491,858
06/06/2014 31.23 31.62 31.22 31.6 1,193,485
06/05/2014 30.9 31.32 30.72 31.21 1,336,807
06/04/2014 30.88 30.93 30.72 30.78 1,335,311
06/03/2014 31.12 31.12 30.83 30.91 1,229,517
06/02/2014 31.14 31.26 30.87 31.15 1,403,918
05/30/2014 30.99 31.15 30.89 31.14 1,499,815
05/29/2014 30.76 31.09 30.65 31.06 1,217,094
05/28/2014 30.5 31.07 30.5 30.84 2,239,108
05/27/2014 30.16 30.56 30.13 30.55 1,534,348
05/23/2014 29.8 30.11 29.76 30.07 1,118,249
05/22/2014 29.63 29.87 29.43 29.82 1,173,143
05/21/2014 29.88 30 29.48 29.8 1,420,599
05/20/2014 30.17 30.19 29.595 29.84 1,723,943
05/19/2014 30 30.32 29.88 30.14 1,115,371
05/16/2014 29.52 30.1 29.48 30.01 3,321,219
05/15/2014 29.59 29.8197 29.34 29.6 4,193,530
05/14/2014 28.57 30.16 28.53 29.72 6,911,512
05/13/2014 27.49 27.74 27.3 27.73 1,436,664
05/12/2014 27.11 27.71 27.11 27.45 1,240,521
05/09/2014 26.89 27 26.7 26.98 611,393
05/08/2014 27.11 27.31 26.83 26.94 913,760
05/07/2014 27.43 27.49 27.02 27.13 1,021,555
05/06/2014 27.73 27.8301 27.41 27.43 1,176,495
05/05/2014 27.97 28.06 27.55 27.8 1,133,199
05/02/2014 28.14 28.25 27.79 28.11 1,188,438
05/01/2014 28.43 28.72 28.15 28.29 1,848,107
04/30/2014 28.05 28.44 27.91 28.44 1,320,176
04/29/2014 27.96 28.1 27.87 28.06 752,225
04/28/2014 27.75 27.94 27.5425 27.84 709,525
04/25/2014 28.1 28.12 27.58 27.61 706,336
04/24/2014 28.07 28.12 27.92 28.09 1,430,572
04/23/2014 27.57 28.78 27.56 27.93 1,846,109
04/22/2014 27.34 27.55 27.27 27.51 751,481
04/21/2014 27.04 27.5 27.04 27.28 863,238
04/17/2014 27.29 27.37 26.78 27.1 2,258,171
04/16/2014 26.41 27.69 26.23 27.27 4,063,384
04/15/2014 26.28 26.41 25.95 26.27 1,142,987
04/14/2014 26.4 26.53 26.17 26.34 1,441,899
04/11/2014 27.15 27.24 26.22 26.28 2,030,026
04/10/2014 28.05 28.449 27.32 27.32 1,926,610
04/09/2014 27.48 28.02 27.41 28.01 1,215,457
04/08/2014 27.55 27.56 27.26 27.45 1,967,560
04/07/2014 27.59 27.8 27.48 27.49 1,538,562
04/04/2014 27.63 27.95 27.45 27.59 1,829,790
04/03/2014 27.94 28.17 27.19 27.41 2,252,307
04/02/2014 27.86 28.17 27.78 28.11 2,069,187
04/01/2014 27.67 27.88 27.615 27.84 1,752,016
03/31/2014 27.07 27.58 27.03 27.57 1,729,635
03/28/2014 26.99 27.39 26.9772 27.09 917,616
03/27/2014 27.18 27.2 26.89 26.92 921,610
03/26/2014 27.5 27.57 27.19 27.19 1,004,102
03/25/2014 27.61 27.72 27.23 27.24 1,295,697
03/24/2014 27.71 27.78 27.3 27.65 1,140,780
03/21/2014 27.61 28.08 27.5 27.61 2,088,012
03/20/2014 28.22 28.26 27.755 27.86 977,263
03/19/2014 28.38 28.56 28.04 28.25 1,218,869
03/18/2014 27.78 28.41 27.73 28.37 1,234,319
03/17/2014 27.58 27.8 27.51 27.78 1,011,779
03/14/2014 27.57 27.96 27.37 27.42 884,386
03/13/2014 27.87 28.029 27.47 27.58 1,332,742
03/12/2014 27.48 27.82 27.31 27.82 1,063,352
03/11/2014 28.14 28.32 27.52 27.61 1,975,524
03/10/2014 27.77 28.175 27.77 28.12 1,542,275
03/07/2014 27.57 28.115 27.53 27.81 2,247,851
03/06/2014 27.66 27.67 27.33 27.52 1,026,812
03/05/2014 27.72 27.91 27.52 27.63 895,389
03/04/2014 27.6 27.95 27.49 27.67 1,436,377
03/03/2014 26.9 27.57 26.62 27.45 2,153,612
02/28/2014 28.85 29.09 27.12 27.2 3,234,571
02/27/2014 28.51 28.92 28.29 28.41 2,092,010
02/26/2014 28.92 29 28.43 28.53 982,142
02/25/2014 28.59 28.9 28.49 28.8 1,273,969
02/24/2014 28.65 29.19 28.53 28.62 1,516,906
02/21/2014 28.35 28.73 28.16 28.61 1,457,653
02/20/2014 28.305 28.41 28.1 28.3 1,164,891
02/19/2014 28.13 28.58 28.13 28.31 1,087,324
02/18/2014 28.02 28.35 27.87 28.26 1,240,079
02/14/2014 27.58 28.09 27.49 28.01 997,114
02/13/2014 27.06 27.63 27 27.61 954,285
02/12/2014 27.17 27.27 26.94 27.18 1,179,454
02/11/2014 26.98 27.34 26.97 27.12 1,479,848
02/10/2014 26.86 27.41 26.77 26.98 3,019,198
02/07/2014 27.2 27.47 26.64 26.74 2,605,077
02/06/2014 26.48 27.18 26.46 27.01 2,013,234
02/05/2014 26.2 26.52 26.17 26.45 1,619,097
02/04/2014 26.09 26.52 26 26.39 1,965,918
02/03/2014 26.48 26.57 25.745 25.9 3,231,308
01/31/2014 26.44 26.67 26.31 26.41 2,541,658
01/30/2014 26.89 27.03 26.64 26.73 1,064,691
01/29/2014 27.07 27.31 26.72 26.74 1,665,752
01/28/2014 27.16 27.54 27.106 27.24 1,783,345
01/27/2014 27.4 27.82 27.15 27.2 2,440,373
01/24/2014 27.64 27.77 27.19 27.41 3,826,149
01/23/2014 27.73 27.9 27.39 27.88 1,742,848
01/22/2014 27.61 28.0801 27.6 27.87 1,663,346
01/21/2014 27.56 27.65 26.56 27.49 2,571,661
01/17/2014 27.53 27.93 27.44 27.51 2,700,922
01/16/2014 27.49 27.67 26.96 27.44 3,517,764
01/15/2014 27.46 27.76 27.31 27.49 7,404,158
01/14/2014 27.79 27.89 27.48 27.49 2,239,431
01/13/2014 27.78 27.89 27.03 27.69 4,228,211
01/10/2014 28.01 28.04 27.56 27.86 2,413,404
01/09/2014 28.22 28.3 27.49 28 2,333,352
01/08/2014 28.89 29.19 27.82 28.21 4,142,351
01/07/2014 29.34 29.45 28.27 28.77 3,511,697
01/06/2014 29.54 29.88 29.06 29.28 1,202,144
01/03/2014 29.59 29.755 29.26 29.43 1,073,642
01/02/2014 30.26 30.48 29.22 29.49 1,886,423
12/31/2013 30.6 30.71 30.13 30.35 775,085
12/30/2013 30.45 30.73 30.4 30.49 796,598
12/27/2013 30.72 30.72 30.32 30.55 491,368
12/26/2013 30.6 30.8 30.26 30.59 1,024,904
12/24/2013 29.77 30.59 29.575 30.55 1,011,850
12/23/2013 29.88 30.39 29.79 30.1 1,598,349
12/20/2013 29.32 29.83 29.24 29.81 2,260,256
12/19/2013 29.35 29.61 29.07 29.23 1,179,359
12/18/2013 28.84 29.55 28.65 29.35 1,842,496
12/17/2013 29.29 29.48 28.73 28.87 1,547,131
12/16/2013 29.51 29.79 29.25 29.52 1,581,559
12/13/2013 29.12 29.62 29.08 29.49 1,230,931
12/12/2013 29.05 29.22 28.7 29.05 1,897,778
12/11/2013 28.54 29.44 28.47 29.17 2,520,149
12/10/2013 28.87 29.02 28.53 28.54 756,739
12/09/2013 28.64 28.93 28.55 28.67 939,944
12/06/2013 28.39 28.8402 28.365 28.65 1,054,768
12/05/2013 28.42 28.84 28.14 28.24 1,457,264
12/04/2013 27.78 28.5 27.552 28.41 2,304,575
12/03/2013 27.87 28.13 27.61 27.83 864,786
12/02/2013 28.12 28.23 27.82 28.02 1,159,347
11/29/2013 28.21 28.34 28.0301 28.12 432,666
11/27/2013 28.17 28.35 27.81 28.18 1,754,076
11/26/2013 28.38 28.4 27.96 28.08 1,286,099
11/25/2013 28.45 28.59 28.16 28.33 1,103,383
11/22/2013 28.55 28.59 28.205 28.4 1,064,242
11/21/2013 28.72 28.94 28.45 28.57 2,417,717
11/20/2013 29.73 29.82 28.64 28.71 1,653,261
11/19/2013 29.98 30.05 29.05 29.69 2,436,056
11/18/2013 30.21 30.7 29.752 30.05 2,283,903
11/15/2013 28.52 30.31 28.45 30.15 7,286,429
11/14/2013 26.49 29.29 26.41 28.49 5,242,922
11/13/2013 26.85 26.95 26.305 26.45 1,700,602
11/12/2013 26.98 27.08 26.8601 27 924,035
11/11/2013 26.86 27.095 26.81 27 830,268
11/08/2013 26.5 26.945 26.42 26.92 1,366,236
11/07/2013 26.29 26.8 26.29 26.5 1,782,518
11/06/2013 26.07 26.36 25.95 26.3 1,443,364
11/05/2013 25.93 26.03 25.5201 26.03 1,765,301
11/04/2013 26.16 26.31 25.78 25.97 1,394,897
11/01/2013 26.51 26.52 25.75 26.11 2,753,200
10/31/2013 27.6 27.96 25.945 26.54 1,475,100
10/30/2013 26.53 26.62 26.2999 26.39 1,106,625
10/29/2013 26.72 26.86 26.46 26.55 697,535
10/28/2013 27.08 27.22 26.6 26.63 988,926
10/25/2013 26.82 27.12 26.72 27.12 900,652
10/24/2013 26.55 26.76 26.47 26.75 659,253
10/23/2013 26.73 26.8099 26.49 26.55 731,383
10/22/2013 26.63 26.96 26.5801 26.83 837,022
10/21/2013 26.55 26.72 26.38 26.55 1,414,595
10/18/2013 25.99 26.51 25.93 26.5 1,741,413
10/17/2013 25.44 26 25.39 25.98 2,149,265
10/16/2013 25.49 25.65 25.36 25.55 1,846,500
10/15/2013 25.48 25.54 25.28 25.39 3,347,405
10/14/2013 25.52 25.655 25.17 25.48 3,666,814
10/11/2013 25.36 25.45 25.03 25.3 2,450,713
10/10/2013 25.94 26.42 25.6 25.86 2,243,778
10/09/2013 25.86 25.95 25.51 25.69 877,021
10/08/2013 26.21 26.41 25.86 25.86 2,188,937
10/07/2013 25.93 26.33 25.8461 26.19 887,806
10/04/2013 26 26.22 25.83 26.1 1,424,473
10/03/2013 26.51 26.54 25.97 26 1,247,115
10/02/2013 26.89 26.89 26.47 26.59 1,333,857
10/01/2013 27 27.185 26.86 26.98 1,124,816
09/30/2013 27.52 27.5299 26.97 27.02 1,520,640
09/27/2013 27.81 27.89 27.5901 27.72 867,774
09/26/2013 28.05 28.27 27.76 27.89 1,493,159
09/25/2013 28.87 29.06 28.01 28.03 2,227,800
09/24/2013 28.43 28.955 28.37 28.93 2,887,537
09/23/2013 28.31 28.42 27.815 28.41 2,231,491
09/20/2013 29.04 29.12 28.55 28.68 2,519,816
09/19/2013 28.27 29.08 28.24 29.02 2,668,230
09/18/2013 27.27 28.19 27.25 28.17 2,601,534
09/17/2013 26.89 27.23 26.8 27.22 1,609,929
09/16/2013 26.85 26.94 26.685 26.88 2,161,612
09/13/2013 26.68 26.78 26.42 26.59 1,135,938
09/12/2013 26.06 26.72 26.05 26.58 3,680,625
09/11/2013 25.87 26.11 25.87 25.89 1,328,053
09/10/2013 26.1 26.13 25.8 25.85 1,454,684
09/09/2013 25.89 26.26 25.89 25.91 2,075,107
09/06/2013 25.8 25.92 25.53 25.84 993,624
09/05/2013 26.29 26.35 25.73 25.74 896,156
09/04/2013 25.83 26.32 25.81 26.3 1,388,081
09/03/2013 25.95 26.14 25.6416 25.79 1,349,342
08/30/2013 26.35 26.38 25.72 25.8 1,506,464
08/29/2013 26.46 26.68 26.35 26.37 1,121,938
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?