IROQ

IF Bancorp, Inc. Historical Stock Prices

$16.731
*  
0.259
1.52%
Get IROQ Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading IROQ now
Exchange: NASDAQ
Industry: Finance
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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  16.97  16.731  16.731  16.731 350
03/04/2015 16.731 16.731 16.731 16.731 350
03/03/2015 16.97 17 16.97 16.99 1,207
03/02/2015 16.82 16.88 16.78 16.8501 2,883
02/27/2015 16.95 17 16.85 16.98 14,012
02/26/2015 16.82 16.97 16.82 16.97 2,915
02/25/2015 16.82 16.82 16.82 16.82 00
02/24/2015 16.825 16.8499 16.8 16.82 4,291
02/23/2015 16.82 16.82 16.82 16.82 204
02/20/2015 16.76 16.77 16.75 16.75 1,379
02/19/2015 16.84 16.91 16.84 16.91 1,702
02/18/2015 16.7 16.7 16.7 16.7 290
02/17/2015 16.7 16.7 16.699 16.7 629
02/13/2015 16.6999 16.6999 16.6999 16.6999 00
02/12/2015 16.7 16.7 16.6999 16.6999 833
02/11/2015 16.7 16.7 16.7 16.7 00
02/10/2015 16.7 16.7 16.7 16.7 00
02/09/2015 16.7 16.7 16.7 16.7 00
02/06/2015 16.7 16.7 16.7 16.7 00
02/05/2015 16.7 16.7 16.7 16.7 00
02/04/2015 16.51 16.7 16.51 16.7 508
02/03/2015 16.6 16.85 16.6 16.83 3,093
02/02/2015 16.65 16.65 16.65 16.65 00
01/30/2015 16.6 16.65 16.6 16.65 23,400
01/29/2015 16.712 16.81 16.7 16.81 3,927
01/28/2015 16.6 16.6 16.6 16.6 400
01/27/2015 16.63 16.63 16.63 16.63 00
01/26/2015 16.63 16.63 16.63 16.63 200
01/23/2015 16.7 16.7 16.7 16.7 340
01/22/2015 16.65 16.65 16.65 16.65 00
01/21/2015 16.56 16.65 16.56 16.65 1,600
01/20/2015 16.5 16.5 16.5 16.5 1,110
01/16/2015 16.54 16.54 16.54 16.54 100
01/15/2015 16.7 16.7 16.5 16.5907 1,750
01/14/2015 16.7 16.7 16.7 16.7 959
01/13/2015 16.79 16.8 16.79 16.8 700
01/12/2015 16.84 16.849 16.613 16.613 3,075
01/09/2015 16.6 16.79 16.6 16.79 600
01/08/2015 16.82 16.82 16.68 16.68 3,729
01/07/2015 16.8 16.95 16.75 16.75 10,799
01/06/2015 16.68 16.68 16.68 16.68 216
01/05/2015 16.68 16.68 16.68 16.68 3,005
01/02/2015 16.91 16.91 16.91 16.91 00
12/31/2014 16.94 16.94 16.9 16.91 703
12/30/2014 16.9 16.9 16.9 16.9 00
12/29/2014 16.9 16.9 16.9 16.9 00
12/26/2014 16.79 16.9 16.79 16.9 5,048
12/24/2014 16.83 16.83 16.83 16.83 00
12/23/2014 16.83 16.83 16.83 16.83 258
12/22/2014 16.95 16.95 16.95 16.95 00
12/19/2014 16.95 16.95 16.95 16.95 387
12/18/2014 16.75 16.75 16.7 16.7 1,211
12/17/2014 16.7 16.75 16.56 16.56 1,375
12/16/2014 16.52 16.8 16.5 16.55 55,004
12/15/2014 16.8 16.8 16.8 16.8 00
12/12/2014 16.8 16.8 16.8 16.8 00
12/11/2014 16.8 16.8 16.8 16.8 306
12/10/2014 16.63 16.81 16.63 16.81 1,488
12/09/2014 16.8 16.84 16.8 16.84 908
12/08/2014 16.8 16.8 16.8 16.8 00
12/05/2014 16.8 16.8001 16.8 16.8 500
12/04/2014 16.61 16.8 16.6 16.8 1,000
12/03/2014 16.699 16.7 16.699 16.7 2,911
12/02/2014 16.8 16.8 16.8 16.8 3,134
12/01/2014 16.8 16.8 16.8 16.8 16,380
11/28/2014 16.8 16.8 16.8 16.8 00
11/26/2014 16.8499 16.8499 16.8 16.8 18,642
11/25/2014 16.85 16.85 16.85 16.85 00
11/24/2014 16.85 16.85 16.85 16.85 222
11/21/2014 16.8499 16.8499 16.8499 16.8499 00
11/20/2014 16.8499 16.8499 16.8499 16.8499 100
11/19/2014 16.848 16.848 16.848 16.848 00
11/18/2014 16.61 16.85 16.61 16.848 2,607
11/17/2014 16.84 16.85 16.84 16.85 1,317
11/14/2014 16.9 16.9 16.85 16.85 301
11/13/2014 16.92 16.92 16.92 16.92 00
11/12/2014 16.92 16.92 16.92 16.92 185
11/11/2014 16.84 16.92 16.84 16.92 200
11/10/2014 16.84 16.84 16.84 16.84 00
11/07/2014 16.84 16.84 16.84 16.84 00
11/06/2014 16.84 16.84 16.84 16.84 580
11/05/2014 16.92 16.92 16.91 16.91 3,844
11/04/2014 16.92 16.92 16.92 16.92 192
11/03/2014 16.55 16.89 16.55 16.801 1,244
10/31/2014 16.95 16.95 16.8225 16.8465 960
10/30/2014 16.88 16.9399 16.88 16.9399 280
10/29/2014 16.8 16.8 16.8 16.8 00
10/28/2014 16.8 16.8 16.8 16.8 251
10/27/2014 16.8001 16.8001 16.8001 16.8001 159
10/24/2014 16.8075 16.93 16.8075 16.93 549
10/23/2014 16.97 16.97 16.92 16.92 677
10/22/2014 16.8001 16.8001 16.8 16.8 1,080
10/21/2014 16.8 16.8 16.8 16.8 00
10/20/2014 16.8 16.8 16.8 16.8 00
10/17/2014 16.53 16.8 16.53 16.8 697
10/16/2014 16.8 16.8 16.8 16.8 00
10/15/2014 16.84 16.84 16.8 16.8 1,229
10/14/2014 16.81 16.82 16.8001 16.8001 1,585
10/13/2014 16.81 16.81 16.81 16.81 00
10/10/2014 16.81 16.81 16.8 16.81 1,412
10/09/2014 16.801 16.801 16.801 16.801 151
10/08/2014 16.95 16.95 16.94 16.94 2,256
10/07/2014 16.8 16.9 16.8 16.9 2,476
10/06/2014 16.82 16.82 16.82 16.82 00
10/03/2014 16.8 16.85 16.8 16.82 1,300
10/02/2014 16.81 16.81 16.81 16.81 00
10/01/2014 16.5113 16.82 16.5113 16.81 301
09/30/2014 16.74 16.74 16.74 16.74 00
09/29/2014 16.74 16.74 16.74 16.74 209
09/26/2014 16.76 16.76 16.76 16.76 514
09/25/2014 16.8 16.8 16.8 16.8 00
09/24/2014 16.792 16.8 16.792 16.8 700
09/23/2014 16.81 16.81 16.801 16.801 288
09/22/2014 16.81 16.985 16.8 16.985 3,444
09/19/2014 16.78 16.95 16.77 16.95 2,664
09/18/2014 16.75 16.761 16.75 16.761 632
09/17/2014 16.75 16.75 16.75 16.75 00
09/16/2014 16.64 16.75 16.64 16.75 675
09/15/2014 16.61 16.61 16.61 16.61 150
09/12/2014 16.88 17 16.6999 17 8,139
09/11/2014 16.9 16.9 16.87 16.87 1,030
09/10/2014 16.81 16.81 16.81 16.81 211
09/09/2014 16.81 16.81 16.81 16.81 1,148
09/08/2014 16.9 16.9 16.9 16.9 416
09/05/2014 16.75 17 16.75 17 4,200
09/04/2014 16.75 16.75 16.75 16.75 100
09/03/2014 16.88 16.89 16.88 16.89 200
09/02/2014 16.99 16.99 16.79 16.79 797
08/29/2014 16.51 16.57 16.51 16.57 1,800
08/28/2014 16.85 17 16.55 16.81 18,532
08/27/2014 17.02 17.33 16.86 16.9 20,908
08/26/2014 17.15 17.28 17.1199 17.13 6,700
08/25/2014 17.15 17.15 17.15 17.15 00
08/22/2014 17.15 17.15 17.15 17.15 00
08/21/2014 17.15 17.15 17.13 17.15 1,000
08/20/2014 17.1 17.1 17.05 17.05 975
08/19/2014 17.15 17.15 17.15 17.15 00
08/18/2014 17.15 17.15 17.15 17.15 00
08/15/2014 17.11 17.23 17.1 17.15 1,365
08/14/2014 17.34 17.34 16.9 17 5,351
08/13/2014 16.8 17.48 16.766 17.23 7,966
08/12/2014 17.3 17.3 16.75 16.75 1,206
08/11/2014 17.31 17.31 17.04 17.04 1,428
08/08/2014 16.8 16.982 16.7 16.85 5,639
08/07/2014 17.35 17.35 16.75 17.03 25,693
08/06/2014 17.26 17.26 17.26 17.26 100
08/05/2014 16.91 17.11 16.64 17.0799 2,837
08/04/2014 16.56 17.3 16.56 16.74 8,788
08/01/2014 16.73 16.9 16.55 16.62 7,328
07/31/2014 17.15 17.302 16.91 16.91 6,523
07/30/2014 17.23 17.49 16.83 17.35 12,664
07/29/2014 17.05 17.4 16.76 17.23 25,339
07/28/2014 17.05 17.44 17.05 17.15 34,218
07/25/2014 16.76 16.99 16.75 16.99 1,479
07/24/2014 17 17 17 17 664
07/23/2014 17 17 17 17 00
07/22/2014 17 17 17 17 00
07/21/2014 17.23 17.23 17 17 3,300
07/18/2014 17.06 17.25 17.0084 17.2 2,575
07/17/2014 17 17 16.99 17 1,737
07/16/2014 16.92 16.92 16.89 16.91 1,140
07/15/2014 16.96 16.96 16.71 16.91 11,479
07/14/2014 16.96 16.96 16.96 16.96 790
07/11/2014 16.6 16.77 16.6 16.71 5,517
07/10/2014 16.62 16.7 16.6 16.7 16,026
07/09/2014 16.6799 16.68 16.6799 16.68 200
07/08/2014 16.6799 16.68 16.6799 16.68 215
07/07/2014 16.68 16.68 16.56 16.56 600
07/03/2014 16.65 16.6799 16.48 16.65 8,462
07/02/2014 16.49 16.49 16.49 16.49 00
07/01/2014 16.49 16.49 16.49 16.49 00
06/30/2014 16.351 16.54 16.35 16.49 56,418
06/27/2014 16.33 16.35 16.32 16.35 2,975
06/26/2014 16.35 16.35 16.35 16.35 00
06/25/2014 16.35 16.35 16.35 16.35 00
06/24/2014 16.32 16.35 16.32 16.35 224
06/23/2014 16.35 16.35 16.35 16.35 155
06/20/2014 16.32 16.68 16.32 16.68 378
06/19/2014 16.31 16.31 16.31 16.31 00
06/18/2014 16.51 16.51 16.31 16.31 3,036
06/17/2014 16.518 16.518 16.518 16.518 221
06/16/2014 16.57 16.57 16.57 16.57 00
06/13/2014 16.57 16.57 16.57 16.57 00
06/12/2014 16.57 16.57 16.57 16.57 00
06/11/2014 16.5 16.57 16.5 16.57 1,970
06/10/2014 16.49 16.59 16.4 16.59 3,275
06/09/2014 16.572 16.572 16.572 16.572 00
06/06/2014 16.501 16.572 16.501 16.572 700
06/05/2014 16.52 16.52 16.501 16.501 500
06/04/2014 16.5 16.5 16.5 16.5 875
06/03/2014 16.6 16.6 16.6 16.6 00
06/02/2014 16.41 16.6 16.3999 16.6 2,600
05/30/2014 16.7 16.71 16.5 16.5 5,770
05/29/2014 16.5 16.7 16.5 16.7 50,400
05/28/2014 16.55 16.55 16.55 16.55 00
05/27/2014 16.4 16.55 16.38 16.55 7,880
05/23/2014 16.1 16.1 16.1 16.1 00
05/22/2014 16.1 16.1 16.1 16.1 00
05/21/2014 16.1 16.1 16.1 16.1 00
05/20/2014 16.1 16.1 16.1 16.1 00
05/19/2014 16.1 16.1 16.1 16.1 00
05/16/2014 16.1 16.1 16.1 16.1 00
05/15/2014 16.1 16.1 16.1 16.1 300
05/14/2014 16.06 16.06 16.06 16.06 266
05/13/2014 16.01 16.01 16.01 16.01 00
05/12/2014 16.01 16.01 16.01 16.01 266
05/09/2014 16.2 16.2 16.2 16.2 00
05/08/2014 16.09 16.2 15.99 16.2 1,800
05/07/2014 15.99 16.1 15.99 16.0305 900
05/06/2014 15.95 16.16 15.94 15.94 10,837
05/05/2014 15.95 15.95 15.9001 15.95 1,451
05/02/2014 16 16 16 16 00
05/01/2014 16 16 16 16 174
04/30/2014 15.95 15.95 15.95 15.95 14,012
04/29/2014 16 16 16 16 00
04/28/2014 16 16 15.99 16 1,540
04/25/2014 16.02 16.02 15.9999 15.9999 8,178
04/24/2014 16.15 16.15 16.15 16.15 00
04/23/2014 16.15 16.15 16.15 16.15 00
04/22/2014 16.129 16.15 16.129 16.15 2,700
04/21/2014 16.13 16.14 16.13 16.13 377
04/17/2014 16.0604 16.0604 16.0604 16.0604 196
04/16/2014 16.03 16.03 16 16 218
04/15/2014 16.13 16.2 16.1 16.1 7,313
04/14/2014 16.2 16.2 16.2 16.2 247
04/11/2014 16.18 16.18 16.17 16.17 428
04/10/2014 16.1 16.1 16.1 16.1 00
04/09/2014 16.1 16.1 16.1 16.1 00
04/08/2014 16.18 16.19 16.1 16.1 512
04/07/2014 16.18 16.18 16.1 16.1 2,079
04/04/2014 16.12 16.12 16.08 16.08 5,240
04/03/2014 16.201 16.201 16.201 16.201 00
04/02/2014 16.21 16.21 16.1 16.201 5,895
04/01/2014 16.26 16.26 16.26 16.26 00
03/31/2014 16.2 16.26 16.2 16.26 27,834
03/28/2014 16.2 16.22 16.2 16.2 772
03/27/2014 16.2 16.2 16.2 16.2 937
03/26/2014 16.2 16.2 16.2 16.2 00
03/25/2014 16.2 16.201 16.2 16.2 502
03/24/2014 16.29 16.29 16.29 16.29 00
03/21/2014 16.305 16.305 16.24 16.29 11,266
03/20/2014 16.43 16.43 16.3 16.3 398
03/19/2014 16.25 16.35 16.25 16.3 597
03/18/2014 16.4001 16.4001 16.4 16.4 718
03/17/2014 16.45 16.45 16.4 16.4 1,905
03/14/2014 16.45 16.45 16.45 16.45 00
03/13/2014 16.45 16.45 16.45 16.45 103
03/12/2014 16.45 16.45 16.45 16.45 287
03/11/2014 16.45 16.451 16.45 16.4501 2,125
03/10/2014 16.41 16.42 16.4 16.42 1,243
03/07/2014 16.4 16.42 16.4 16.42 492
03/06/2014 16.42 16.42 16.42 16.42 00
03/05/2014 16.44 16.44 16.42 16.42 500
03/04/2014 16.401 16.47 16.401 16.42 676
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?