IROQ

IF Bancorp, Inc. Historical Stock Prices

$16.53
*  
0.0201
0.12%
Get IROQ Alerts
*Delayed - data as of May 27, 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 27-MAY-2014 TO 27-MAY-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.
16:00  16.53  16.55  16.52  16.53 596
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
05/01/2015 16.52 16.53 16.5 16.51 2,654
04/30/2015 16.55 16.6 16.52 16.6 39,600
04/29/2015 16.59 16.6 16.55 16.6 2,100
04/28/2015 16.51 16.63 16.5 16.63 22,549
04/27/2015 16.53 16.53 16.53 16.53 163
04/24/2015 16.5 16.7 16.5 16.64 2,208
04/23/2015 16.51 16.51 16.48 16.5 3,600
04/22/2015 16.5 16.66 16.5 16.65 2,999
04/21/2015 16.55 16.55 16.5 16.5 326
04/20/2015 16.53 16.53 16.5 16.5006 27,519
04/17/2015 16.69 16.69 16.5 16.5 6,471
04/16/2015 16.511 16.53 16.5 16.5 8,187
04/15/2015 16.695 16.695 16.6 16.6 3,802
04/14/2015 16.6 16.7 16.6 16.695 450
04/13/2015 16.85 16.85 16.61 16.7 1,007
04/10/2015 16.61 16.61 16.61 16.61 242
04/09/2015 16.61 16.61 16.61 16.61 100
04/08/2015 16.53 16.53 16.53 16.53 100
04/07/2015 16.65 16.65 16.64 16.64 500
04/06/2015 16.51 16.98 16.51 16.56 614
04/02/2015 16.71 16.73 16.5 16.5 4,075
04/01/2015 16.98 16.9971 16.72 16.72 530
03/31/2015 16.75 16.84 16.75 16.75 2,668
03/30/2015 17.02 17.02 16.73 16.74 1,590
03/27/2015 17.25 17.25 17.25 17.25 00
03/26/2015 17.25 17.25 17.25 17.25 00
03/25/2015 17.25 17.25 17.25 17.25 00
03/24/2015 17 17.25 16.8 17.25 5,787
03/23/2015 16.9 17 16.82 17 5,910
03/20/2015 16.65 17.43 16.65 17.43 56,848
03/19/2015 16.7 16.75 16.6 16.65 9,759
03/18/2015 16.7 16.7 16.7 16.7 6,204
03/17/2015 16.7 16.7 16.66 16.68 10,212
03/16/2015 16.65 16.7299 16.65 16.7 20,546
03/13/2015 16.62 16.69 16.62 16.65 3,409
03/12/2015 16.51 16.6 16.5 16.51 7,137
03/11/2015 16.51 16.6 16.5 16.51 26,467
03/10/2015 16.83 16.97 16.6 16.6001 12,670
03/09/2015 16.94 16.95 16.94 16.95 629
03/06/2015 16.731 16.731 16.731 16.731 00
03/05/2015 16.731 16.731 16.731 16.731 00
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
*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?