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: 1 Year, From 28-AUG-2014 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
05/27/2015 36.52 37 36.45 36.91 1,302,716
05/26/2015 36.65 36.73 36.31 36.5 1,343,307
05/22/2015 36.64 36.81 36.5 36.64 776,558
05/21/2015 37.25 37.2927 36.52 36.73 1,021,255
05/20/2015 37.73 37.73 37.22 37.23 1,338,983
05/19/2015 37.17 37.65 37.11 37.6 1,703,580
05/18/2015 36.87 37.29 36.83 37.22 1,835,809
05/15/2015 36.72 37 36.7 36.99 1,149,197
05/14/2015 36.45 36.6 36.22 36.58 2,246,566
05/13/2015 35.99 36.48 35.96 36.14 2,120,510
05/12/2015 35.38 36.03 35.1 35.88 2,415,406
05/11/2015 35.3 35.77 35.3 35.67 1,882,468
05/08/2015 35.31 35.85 35.22 35.44 1,320,490
05/07/2015 34.34 35.11 34.15 34.93 1,469,348
05/06/2015 34.21 34.445 33.88 34.25 1,013,469
05/05/2015 34.78 34.86 34.14 34.21 1,576,866
05/04/2015 34.63 35.02 34.53 34.85 1,457,887
05/01/2015 34.5 34.91 34.3 34.6 1,724,369
04/30/2015 35.26 35.6 34.29 34.49 3,411,022
04/29/2015 37.11 37.11 35.18 35.4 3,191,576
04/28/2015 38 38.4945 36.81 37.28 6,468,103
04/27/2015 36.71 36.805 36.17 36.24 1,352,181
04/24/2015 36.5 36.72 36.47 36.52 952,489
04/23/2015 36.38 36.98 36.32 36.5 1,704,302
04/22/2015 36.5 36.589 36.185 36.39 905,649
04/21/2015 36.88 36.97 36.455 36.49 927,241
04/20/2015 37.12 37.24 36.77 36.79 939,395
04/17/2015 36.58 37.01 36.35 36.88 2,022,743
04/16/2015 36.36 36.91 36.1625 36.88 1,022,887
04/15/2015 37.08 37.14 36.37 36.41 1,223,347
04/14/2015 36.9 37.16 36.61 36.88 1,004,967
04/13/2015 37.21 37.47 36.89 36.93 771,475
04/10/2015 37.49 37.91 36.98 37.17 870,581
04/09/2015 37.49 37.64 37.09 37.37 952,981
04/08/2015 36.89 37.63 36.77 37.57 1,582,540
04/07/2015 37.78 37.85 36.78 36.79 1,211,344
04/06/2015 37.1 37.82 37.03 37.75 1,265,163
04/02/2015 36.3 37.25 36.27 37.15 1,153,626
04/01/2015 36.5 36.59 35.93 36.29 1,509,292
03/31/2015 36.8 36.84 36.41 36.48 1,008,665
03/30/2015 36.79 36.94 36.55 36.75 756,371
03/27/2015 36.37 36.758 36.34 36.64 617,217
03/26/2015 36.35 36.6 36.11 36.37 1,717,460
03/25/2015 37.89 37.89 36.41 36.43 1,066,793
03/24/2015 38.3 38.3 37.62 37.82 1,086,177
03/23/2015 38.64 38.7223 38.15 38.33 1,316,080
03/20/2015 38.49 38.91 38.41 38.65 3,722,293
03/19/2015 38.56 38.76 38.2 38.27 2,038,477
03/18/2015 37.71 38.74 37.62 38.57 1,761,450
03/17/2015 37.54 38.12 37.4 37.74 2,230,460
03/16/2015 37.06 37.7 37.06 37.6 1,301,846
03/13/2015 36.7 37.08 36.27 36.87 1,701,981
03/12/2015 36.01 36.77 35.98 36.7 1,045,092
03/11/2015 36.3 36.3 35.8 35.97 1,653,631
03/10/2015 36.31 36.39 35.6 36.25 2,319,579
03/09/2015 36.34 36.59 36.25 36.56 1,148,414
03/06/2015 36.31 36.6 36.08 36.28 1,677,681
03/05/2015 36.51 36.6798 36.44 36.59 1,082,300
03/04/2015 36.77 37.126 36.41 36.49 2,038,739
03/03/2015 37.4 37.5 37.04 37.39 1,864,223
03/02/2015 36.67 37.5499 36.63 37.49 1,934,521
02/27/2015 36.8 36.85 36.335 36.75 2,199,024
02/26/2015 36.42 36.88 36.2499 36.85 1,955,891
02/25/2015 36.46 36.69 36.09 36.48 1,584,398
02/24/2015 36.22 36.63 35.84 36.58 1,579,324
02/23/2015 36.71 36.81 35.98 36.29 1,648,466
02/20/2015 38.37 38.37 36.1 36.71 3,471,305
02/19/2015 39.51 39.51 38.8 38.83 1,163,143
02/18/2015 39.05 39.64 38.75 39.53 1,671,839
02/17/2015 39.2 39.45 39.02 39.08 1,354,472
02/13/2015 40.4 40.4 39.02 39.37 1,299,146
02/12/2015 40.04 40.52 39.8101 40.47 835,885
02/11/2015 39.78 39.92 39.31 39.86 697,231
02/10/2015 39.64 39.83 39.34 39.75 1,132,057
02/09/2015 40.7 40.8296 39.48 39.53 1,065,399
02/06/2015 41.11 41.53 40.79 40.91 1,168,716
02/05/2015 40.61 41.115 40.5 41.09 1,111,744
02/04/2015 40.2 40.835 40.04 40.55 960,124
02/03/2015 39.71 40.21 39.41 40.2 793,765
02/02/2015 39.85 39.89 38.7 39.67 1,132,395
01/30/2015 40.5 40.55 39.63 39.84 1,352,913
01/29/2015 40.08 40.68 40.07 40.67 906,848
01/28/2015 40.71 40.8799 40.14 40.17 1,023,605
01/27/2015 40.58 40.81 40.25 40.36 994,667
01/26/2015 40.65 41.0297 40.54 40.86 711,597
01/23/2015 40.36 41.12 40.25 40.75 1,240,321
01/22/2015 40.24 40.41 39.765 40.34 3,099,586
01/21/2015 40.62 40.93 39.86 39.9 1,490,514
01/20/2015 40.57 40.99 40.2 40.75 1,640,663
01/16/2015 40.42 40.5999 39.72 40.33 1,627,535
01/15/2015 40.08 40.8 40.08 40.36 1,614,523
01/14/2015 39.68 40.06 39.29 40 1,284,280
01/13/2015 39.49 39.9 39.33 39.69 1,760,196
01/12/2015 39.59 39.74 38.96 39.32 1,479,175
01/09/2015 40.3 40.33 39.44 39.48 1,280,608
01/08/2015 39.94 40.3 39.7101 40.3 2,114,228
01/07/2015 39.79 39.9575 39.42 39.57 1,701,981
01/06/2015 39.33 39.9 39.03 39.51 1,389,265
01/05/2015 38.81 39.27 38.74 39.15 907,135
01/02/2015 38.95 39.1075 38.59 38.96 898,714
12/31/2014 39.72 39.72 38.63 38.66 828,067
12/30/2014 39.79 40.08 39.335 39.59 1,679,773
12/29/2014 39.76 39.9906 39.63 39.85 727,386
12/26/2014 39.82 40.02 39.56 39.82 483,163
12/24/2014 39.66 39.88 39.4 39.64 877,583
12/23/2014 39.38 39.72 39.33 39.43 858,488
12/22/2014 38.42 39.36 37.15 39.26 1,947,375
12/19/2014 40.35 40.41 39.33 39.75 3,965,997
12/18/2014 39.01 40.28 38.941 40.27 2,287,256
12/17/2014 37.38 38.78 37.18 38.6 2,600,142
12/16/2014 36.78 37.57 36.62 37.17 1,763,703
12/15/2014 36.44 37.62 36.44 36.95 3,864,172
12/12/2014 36.96 37.07 36.43 36.44 1,249,537
12/11/2014 37.23 37.52 36.99 37.15 1,328,331
12/10/2014 37.11 37.43 36.7875 36.97 2,133,608
12/09/2014 36.97 37.31 36.66 37.2 1,105,230
12/08/2014 37.27 37.62 36.94 37.31 1,146,053
12/05/2014 37.29 37.64 37.2 37.33 1,059,356
12/04/2014 37.45 37.56 37.19 37.38 1,554,964
12/03/2014 38.35 38.58 37.345 37.5 4,226,554
12/02/2014 38.81 39.135 38.54 38.92 2,627,129
12/01/2014 37.88 39.34 37.77 38.83 3,493,143
11/28/2014 37.8 38.09 37.67 38.01 1,127,376
11/26/2014 36.95 37.7 36.95 37.58 3,228,721
11/25/2014 37.8 37.95 37.2 37.2 17,681,850
11/24/2014 37.9 38.03 37.57 37.94 1,839,474
11/21/2014 38.05 38.23 37.585 37.66 1,424,063
11/20/2014 37.63 37.69 37.16 37.67 1,830,937
11/19/2014 37.74 37.815 37.3 37.69 2,894,421
11/18/2014 37.88 37.97 37.54 37.74 2,116,837
11/17/2014 37.97 38.11 37.81 37.86 2,069,538
11/14/2014 38.35 38.5 37.64 37.69 2,065,778
11/13/2014 38.08 38.39 38.02 38.37 2,048,787
11/12/2014 37.72 38.17 37.66 38.05 1,291,003
11/11/2014 37.53 37.83 37.4325 37.83 1,805,788
11/10/2014 37.93 38 37.35 37.64 2,307,051
11/07/2014 36.7 38.06 36.7 38.05 4,389,204
11/06/2014 36.2 36.51 36.2 36.47 1,767,882
11/05/2014 36.6 36.84 36.05 36.11 2,366,369
11/04/2014 36.74 36.9 36.19 36.31 2,435,992
11/03/2014 36.05 36.93 35.88 36.65 3,353,524
10/31/2014 35.92 36.33 35.81 36.07 3,876,486
10/30/2014 35.47 35.51 34.86 35.38 1,749,635
10/29/2014 35.87 35.91 35.34 35.64 1,862,596
10/28/2014 35.32 36 35.13 35.85 1,996,637
10/27/2014 35.45 35.45 34.84 35.15 1,223,710
10/24/2014 34.79 35.63 34.544 35.6 1,819,520
10/23/2014 34.68 34.92 34.27 34.78 1,786,233
10/22/2014 34.26 34.86 34.24 34.39 1,932,230
10/21/2014 33.41 34.21 33.32 34.18 1,788,062
10/20/2014 32.24 33.15 32.23 33.14 1,684,631
10/17/2014 32.43 32.5 32.05 32.37 2,672,004
10/16/2014 31.53 32.53 31.51 32.13 1,944,550
10/15/2014 32.01 32.23 31.11 32.03 1,899,718
10/14/2014 31.75 32.605 31.48 32.15 2,178,868
10/13/2014 31.9 32.13 31.445 31.48 1,690,855
10/10/2014 32.36 32.69 31.84 31.88 1,881,134
10/09/2014 33.29 33.36 32.31 32.36 1,868,983
10/08/2014 32.45 33.31 32.36 33.3 1,913,821
10/07/2014 32.85 32.95 32.46 32.46 1,499,986
10/06/2014 33.17 33.2775 32.71 32.97 1,718,226
10/03/2014 32.94 33.18 32.72 33.1 2,125,485
10/02/2014 32.07 32.77 32.05 32.65 2,316,374
10/01/2014 32.56 32.73 31.9 32.18 2,945,190
09/30/2014 32.6 33.19 32.29 32.65 7,719,803
09/29/2014 31.65 34.31 31.63 33.9 9,291,798
09/26/2014 32 32 31.17 31.9 2,876,298
09/25/2014 35.25 36.15 35.23 35.24 3,754,499
09/24/2014 35.2 35.35 34.9 35.28 2,625,717
09/23/2014 34.81 35.32 34.681 35.19 3,256,906
09/22/2014 35.48 35.58 35.08 35.32 1,851,778
09/19/2014 35.94 35.95 35.64 35.65 1,989,866
09/18/2014 35.68 35.92 35.68 35.74 954,984
09/17/2014 35.65 36.17 35.6 35.72 2,781,344
09/16/2014 35.75 35.81 35.25 35.56 1,230,330
09/15/2014 35.52 35.84 35.29 35.61 1,546,509
09/12/2014 35.53 35.57 35.09 35.21 953,678
09/11/2014 35.77 35.82 35.5 35.6 745,211
09/10/2014 35.81 36.01 35.72 35.79 1,149,666
09/09/2014 36.07 36.11 35.57 35.62 774,466
09/08/2014 36.22 37.1 35.95 36.2 1,177,119
09/05/2014 36.02 36.22 35.73 36.22 845,341
09/04/2014 36.03 36.49 35.71 35.99 1,610,636
09/03/2014 36.06 36.24 35.9 36.06 602,087
09/02/2014 36.03 36.35 35.87 36.09 1,082,861
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
*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?