IROQ

IF Bancorp, Inc. Common Stock Historical Stock Prices

$18.72
*  
unch
unch
Get IROQ Alerts
*Delayed - data as of May 2, 2016  -  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 02-MAY-2015 TO 02-MAY-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.
16:00 19.13 18.72 18.72 18.72 199
05/02/2016 18.72 18.72 18.72 18.72 199
04/29/2016 18.481 18.72 18.48 18.72 4,037
04/28/2016 18.39 18.4 18.39 18.4 1,200
04/27/2016 17.7 18.4 17.7 18.4 13,653
04/26/2016 18.08 18.39 18.08 18.39 485
04/25/2016 18.1 18.1 18.1 18.1 00
04/22/2016 18.1 18.1 18.1 18.1 371
04/21/2016 18.15 18.22 18.03 18.13 7,506
04/20/2016 18.2 18.22 18.2 18.22 629
04/19/2016 18.18 18.18 18.18 18.18 226
04/18/2016 18.75 18.75 18.2 18.2 289
04/15/2016 18 18.75 18 18.75 666
04/14/2016 18.89 18.89 18.89 18.89 254
04/13/2016 18.55 18.55 18.55 18.55 00
04/12/2016 18.2 18.55 18.2 18.55 483
04/11/2016 18.58 18.58 18.58 18.58 00
04/08/2016 18.46 18.99 18.46 18.58 1,816
04/07/2016 18.506 18.8 18.5 18.8 2,773
04/06/2016 18.79 18.79 18.79 18.79 158
04/05/2016 18.6 18.75 18.5145 18.56 908
04/04/2016 18.86 18.86 18.86 18.86 00
04/01/2016 18.854 18.86 18.854 18.86 520
03/31/2016 18.52 19.282 18.41 18.52 1,062
03/30/2016 18.81 18.81 18.81 18.81 247
03/29/2016 19.35 19.35 19.35 19.35 00
03/28/2016 19.35 19.35 19.35 19.35 00
03/24/2016 19.42 19.43 19.18 19.35 511
03/23/2016 19.5 19.5 19.5 19.5 00
03/22/2016 18.44 19.5 18.0273 19.5 5,110
03/21/2016 18.9 18.9989 18.0324 18.5 4,898
03/18/2016 19 19.03 19 19.03 5,643
03/17/2016 18.75 18.75 18.75 18.75 00
03/16/2016 18.75 18.75 18.75 18.75 00
03/15/2016 18.7 18.75 18.7 18.75 254
03/14/2016 17.59 19.4 17.59 19.4 3,468
03/11/2016 18.8899 19.05 18.8899 19.05 302
03/10/2016 18.74 18.74 18.74 18.74 180
03/09/2016 18.99 18.99 18.99 18.99 00
03/08/2016 18.916 19 18.9 18.99 1,737
03/07/2016 19.55 19.55 19.53 19.55 2,680
03/04/2016 19.05 19.55 19.05 19.55 1,756
03/03/2016 19.05 19.05 18.7001 18.9 2,142
03/02/2016 18.8701 19.05 18.8701 19.05 379
03/01/2016 17.57 19.17 17.56 19.0001 7,428
02/29/2016 17.65 18.4 17.608 17.75 2,288
02/26/2016 17.5 17.71 17.5 17.71 4,260
02/25/2016 17.295 17.3299 17.29 17.3299 1,190
02/24/2016 17.3 17.3 17.25 17.25 1,658
02/23/2016 17.3 17.3 17.3 17.3 100
02/22/2016 17.25 17.25 17.25 17.25 216
02/19/2016 17.28 17.28 17.25 17.25 591
02/18/2016 17.25 17.25 17.25 17.25 100
02/17/2016 17.25 17.27 17.25 17.27 265
02/16/2016 17.2599 17.2599 17.249 17.2536 1,928
02/12/2016 17.25 17.25 17.25 17.25 00
02/11/2016 17.38 17.38 17.25 17.25 2,936
02/10/2016 17.25 17.25 17.25 17.25 231
02/09/2016 17.3376 17.3376 17.25 17.2899 2,008
02/08/2016 17.46 17.46 17.25 17.314 3,348
02/05/2016 17.355 17.46 17.25 17.46 1,707
02/04/2016 17.6788 17.6788 17.56 17.56 1,235
02/03/2016 18.02 18.02 18.02 18.02 00
02/02/2016 18.02 18.02 18.02 18.02 00
02/01/2016 18.02 18.02 18.02 18.02 00
01/29/2016 17.82 18.02 17.811 18.02 1,497
01/28/2016 17.8976 17.8976 17.8976 17.8976 00
01/27/2016 17.8976 17.8976 17.8976 17.8976 00
01/26/2016 17.8976 17.8976 17.8976 17.8976 00
01/25/2016 17.8976 17.8976 17.8976 17.8976 00
01/22/2016 18.5 18.5 17.8976 17.8976 1,901
01/21/2016 17.95 18.33 17.95 18.1421 3,221
01/20/2016 18.1524 18.1524 17.94 17.95 2,374
01/19/2016 18.315 18.315 18.1501 18.1501 1,405
01/15/2016 19.18 19.18 18.24 18.24 4,762
01/14/2016 18.77 18.77 18.77 18.77 136
01/13/2016 19.4 19.68 19.2 19.68 6,789
01/12/2016 19.36 19.97 19.3 19.65 2,603
01/11/2016 19 19.69 19 19.4 4,561
01/08/2016 18.96 18.96 18.96 18.96 279
01/07/2016 18.96 18.96 18.47 18.95 5,124
01/06/2016 18.75 18.75 18.75 18.75 1,100
01/05/2016 18.12 18.74 18.1005 18.74 4,676
01/04/2016 18.42 18.55 18.17 18.55 3,490
12/31/2015 18.13 18.58 18.13 18.5 1,883
12/30/2015 18.15 18.15 17.8 17.8 463
12/29/2015 17.66 17.66 17.66 17.66 00
12/28/2015 17.65 17.66 17.65 17.66 599
12/24/2015 17.29 17.6502 17.29 17.6502 624
12/23/2015 17.9 17.9 17.47 17.47 250
12/22/2015 17.7246 17.7246 17.65 17.7 787
12/21/2015 17.93 17.93 17.93 17.93 352
12/18/2015 18 18.65 18 18.65 3,518
12/17/2015 18.2 18.25 17.98 17.98 10,046
12/16/2015 17.95 18.77 17.9 18.25 24,516
12/15/2015 17.5 17.998 17.5 17.998 3,427
12/14/2015 17.8 17.82 17.8 17.82 742
12/11/2015 17.4 17.8 17.3 17.8 7,773
12/10/2015 17.5 17.52 17.5 17.52 503
12/09/2015 17.5 17.5 17.5 17.5 00
12/08/2015 17.8 17.8 17.5 17.5 1,417
12/07/2015 17.5725 17.5725 17.5725 17.5725 00
12/04/2015 17.5 17.5725 17.5 17.5725 520
12/03/2015 17.6 17.6 17.6 17.6 162
12/02/2015 17.7001 17.7001 17.5001 17.5001 1,366
12/01/2015 17.55 17.56 17.55 17.55 1,946
11/30/2015 17.54 17.55 17.54 17.55 433
11/27/2015 17.55 17.55 17.55 17.55 100
11/25/2015 17.5 17.55 17.5 17.5499 10,597
11/24/2015 17.55 17.55 17.528 17.55 1,561
11/23/2015 17.43 17.53 17.43 17.49 1,016
11/20/2015 17.5 17.53 17.43 17.43 20,463
11/19/2015 17.37 17.37 17.37 17.37 2,196
11/18/2015 17.37 17.37 17.37 17.37 217
11/17/2015 17.35 17.35 17.35 17.35 00
11/16/2015 17.35 17.43 17.35 17.35 9,433
11/13/2015 17.4 17.4 17.4 17.4 500
11/12/2015 17.32 17.35 17.32 17.35 850
11/11/2015 17.37 17.37 17.2 17.2 1,829
11/10/2015 17.351 17.351 17.351 17.351 00
11/09/2015 17.351 17.351 17.351 17.351 00
11/06/2015 17.351 17.351 17.351 17.351 00
11/05/2015 17.351 17.351 17.351 17.351 00
11/04/2015 17.43 17.43 17.351 17.351 900
11/03/2015 17.43 17.43 17.43 17.43 00
11/02/2015 17.43 17.43 17.43 17.43 100
10/30/2015 17.3 17.31 17.3 17.31 1,264
10/29/2015 17.2501 17.2501 17.25 17.25 3,111
10/28/2015 17.21 17.25 17.21 17.23 1,830
10/27/2015 17.3 17.3 17.21 17.21 567
10/26/2015 17.2999 17.2999 17.2999 17.2999 198
10/23/2015 17.2999 17.3 17.2 17.2 508
10/22/2015 17.3799 17.3799 17.3799 17.3799 00
10/21/2015 17.3799 17.3799 17.3799 17.3799 00
10/20/2015 17.22 17.3799 17.22 17.3799 3,104
10/19/2015 17.2 17.2 17.2 17.2 481
10/16/2015 17.15 17.15 17.15 17.15 00
10/15/2015 17.15 17.15 17.15 17.15 523
10/14/2015 17.01 17.06 17.01 17.06 811
10/13/2015 17.11 17.11 17.03 17.04 307
10/12/2015 17.03 17.1 17.03 17.04 1,130
10/09/2015 17.25 17.25 16.95 17.25 7,438
10/08/2015 16.96 16.96 16.96 16.96 00
10/07/2015 17.25 17.25 16.94 16.96 7,108
10/06/2015 17.0749 17.0749 17.0749 17.0749 00
10/05/2015 17.0749 17.0749 17.0749 17.0749 00
10/02/2015 17.22 17.22 17.0749 17.0749 200
10/01/2015 17.19 17.19 17.19 17.19 100
09/30/2015 17.15 17.15 17 17.14 970
09/29/2015 16.9 17.195 16.9 17.195 795
09/28/2015 16.92 16.92 16.92 16.92 00
09/25/2015 17.27 17.27 16.92 16.92 25,816
09/24/2015 17.01 17.3275 16.92 16.92 8,761
09/23/2015 17.2499 17.2499 17.2499 17.2499 289
09/22/2015 17 17.09 16.74 16.9 18,322
09/21/2015 17.43 17.43 17 17.13 3,382
09/18/2015 17.16 17.3 16.9 17.3 15,371
09/17/2015 16.9 16.92 16.9 16.92 977
09/16/2015 17.0295 17.0295 16.9 16.9 413
09/15/2015 16.81 16.99 16.81 16.91 1,187
09/14/2015 16.76 16.82 16.76 16.81 1,500
09/11/2015 16.73 16.8798 16.73 16.76 1,686
09/10/2015 17.03 17.23 16.7 17.23 600
09/09/2015 16.82 17.01 16.82 16.99 34,898
09/08/2015 16.85 16.85 16.7 16.71 882
09/04/2015 16.99 16.99 16.8 16.97 485
09/03/2015 16.9 16.9 16.793 16.793 705
09/02/2015 16.83 17 16.83 16.91 1,675
09/01/2015 16.97 16.97 16.97 16.97 463
08/31/2015 16.76 16.99 16.76 16.85 1,973
08/28/2015 16.7 16.7 16.7 16.7 100
08/27/2015 17 17 16.5 16.5 204
08/26/2015 17 17 16.67 16.77 1,535
08/25/2015 16.72 16.75 16.7 16.75 3,610
08/24/2015 16.5 16.63 16.5 16.5 7,495
08/21/2015 16.5 16.5 16.5 16.5 503
08/20/2015 16.73 16.73 16.5101 16.5101 500
08/19/2015 16.6 16.6 16.6 16.6 00
08/18/2015 16.6 16.6 16.5 16.6 3,701
08/17/2015 16.5 16.67 16.5 16.6 7,464
08/14/2015 16.36 16.68 16.36 16.6 937
08/13/2015 16.48 16.72 16.48 16.72 220
08/12/2015 16.54 16.621 16.5 16.621 20,200
08/11/2015 16.5 16.75 16.5 16.75 600
08/10/2015 16.55 16.56 16.55 16.55 6,900
08/07/2015 16.55 16.55 16.55 16.55 226
08/06/2015 16.5001 16.5001 16.5001 16.5001 00
08/05/2015 16.5001 16.5001 16.5001 16.5001 00
08/04/2015 16.5001 16.5001 16.5001 16.5001 00
08/03/2015 16.5001 16.5001 16.5001 16.5001 00
07/31/2015 16.56 16.56 16.5001 16.5001 346
07/30/2015 16.61 16.61 16.61 16.61 100
07/29/2015 16.65 16.65 16.5564 16.5564 1,111
07/28/2015 16.65 16.6501 16.63 16.63 1,799
07/27/2015 16.65 16.65 16.65 16.65 00
07/24/2015 16.65 16.65 16.65 16.65 00
07/23/2015 16.65 16.65 16.65 16.65 100
07/22/2015 16.63 16.63 16.63 16.63 00
07/21/2015 16.63 16.63 16.63 16.63 200
07/20/2015 16.5 16.53 16.5 16.53 1,519
07/17/2015 16.4 16.4 16.35 16.4 2,206
07/16/2015 16.42 16.42 16.42 16.42 100
07/15/2015 16.4 16.4 16.4 16.4 00
07/14/2015 16.4 16.43 16.4 16.4 2,873
07/13/2015 16.41 16.41 16.41 16.41 256
07/10/2015 16.68 16.68 16.68 16.68 210
07/09/2015 16.51 16.55 16.51 16.55 348
07/08/2015 16.41 16.48 16.35 16.375 6,438
07/07/2015 16.46 16.49 16.42 16.42 799
07/06/2015 16.76 16.779 16.42 16.62 5,384
07/02/2015 16.67 16.69 16.65 16.69 4,037
07/01/2015 16.53 16.53 16.53 16.53 00
06/30/2015 16.53 16.73 16.5 16.53 526
06/29/2015 16.72 16.73 16.67 16.73 1,156
06/26/2015 16.49 16.74 16.49 16.74 1,260
06/25/2015 16.63 16.63 16.4 16.63 6,489
06/24/2015 16.65 16.65 16.65 16.65 00
06/23/2015 16.76 16.76 16.65 16.65 1,797
06/22/2015 16.75 16.75 16.75 16.75 580
06/19/2015 16.89 17.25 16.37 16.37 19,471
06/18/2015 16.98 17 16.98 17 8,589
06/17/2015 16.95 17 16.88 17 17,777
06/16/2015 16.82 16.95 16.82 16.95 41,481
06/15/2015 16.84 16.85 16.77 16.85 10,627
06/12/2015 16.59 16.689 16.5 16.65 8,787
06/11/2015 16.88 16.88 16.57 16.57 3,189
06/10/2015 16.75 16.85 16.75 16.8001 6,688
06/09/2015 16.83 16.85 16.71 16.81 5,305
06/08/2015 16.849 16.85 16.849 16.849 800
06/05/2015 16.76 16.9 16.76 16.87 3,640
06/04/2015 16.81 16.81 16.75 16.7501 26,046
06/03/2015 16.83 16.83 16.83 16.83 00
06/02/2015 16.8101 16.8503 16.8101 16.83 1,339
06/01/2015 16.88 16.88 16.82 16.82 1,995
05/29/2015 16.7 16.71 16.7 16.7 743
05/28/2015 16.69 16.69 16.53 16.685 70,600
05/27/2015 16.52 16.55 16.52 16.53 596
05/26/2015 16.5501 16.5501 16.5501 16.5501 1,009
05/22/2015 16.7 16.785 16.7 16.704 2,324
05/21/2015 16.57 16.595 16.55 16.57 1,000
05/20/2015 16.6 16.6 16.6 16.6 116
05/19/2015 16.62 16.64 16.6 16.6 2,487
05/18/2015 16.649 16.95 16.61 16.61 18,364
05/15/2015 16.6 16.6 16.6 16.6 443
05/14/2015 16.44 16.65 16.44 16.52 300
05/13/2015 16.65 16.65 16.6 16.624 3,002
05/12/2015 16.6 16.6 16.6 16.6 105
05/11/2015 16.53 16.86 16.52 16.6 55,049
05/08/2015 16.37 16.55 16.37 16.54 50,641
05/07/2015 16.37 16.5499 16.37 16.5499 201
05/06/2015 16.38 16.38 16.38 16.38 100
05/05/2015 16.6 16.7 16.36 16.36 14,616
05/04/2015 16.5 16.61 16.5 16.6 27,612
*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?