Historical Stock Prices

IRR 
$6.6
*  
0.01
0.15%
Get IRR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IRR now
Exchange:NYSE

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: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 6.64 6.7 6.5515 6.6 97,623
09/22/2016 6.51 6.68 6.51 6.61 161,775
09/21/2016 6.41 6.5 6.39 6.46 79,067
09/20/2016 6.38 6.43 6.29 6.34 97,412
09/19/2016 6.49 6.5 6.32 6.36 104,341
09/16/2016 6.38 6.45 6.35 6.43 98,700
09/15/2016 6.34 6.42 6.34 6.4 89,770
09/14/2016 6.36 6.42 6.31 6.33 70,073
09/13/2016 6.39 6.42 6.34 6.34 67,075
09/12/2016 6.39 6.48 6.36 6.43 99,720
09/09/2016 6.54 6.56 6.42 6.43 138,746
09/08/2016 6.63 6.69 6.57 6.57 164,559
09/07/2016 6.51 6.62 6.5 6.58 116,010
09/06/2016 6.39 6.51 6.39 6.5 107,548
09/02/2016 6.38 6.45 6.38 6.43 98,171
09/01/2016 6.37 6.42 6.3 6.31 64,234
08/31/2016 6.45 6.49 6.36 6.36 100,751
08/30/2016 6.43 6.5 6.41 6.46 171,827
08/29/2016 6.26 6.44 6.2501 6.4198 127,495
08/26/2016 6.27 6.34 6.23 6.28 80,564
08/25/2016 6.27 6.28 6.21 6.23 84,357
08/24/2016 6.35 6.35 6.25 6.27 98,671
08/23/2016 6.38 6.44 6.31 6.32 137,355
08/22/2016 6.36 6.4099 6.32 6.3601 154,195
08/19/2016 6.43 6.44 6.37 6.4 134,057
08/18/2016 6.4 6.43 6.36 6.4 126,625
08/17/2016 6.34 6.4 6.31 6.36 119,827
08/16/2016 6.33 6.38 6.23 6.33 123,427
08/15/2016 6.26 6.32 6.241 6.31 80,051
08/12/2016 6.24 6.26 6.22 6.23 79,779
08/11/2016 6.2 6.24 6.1601 6.2 61,658
08/10/2016 6.2 6.2 6.15 6.18 130,565
08/09/2016 6.2 6.21 6.12 6.17 86,694
08/08/2016 6.14 6.17 6.12 6.15 97,777
08/05/2016 6.05 6.119 6.03 6.09 124,114
08/04/2016 6.01 6.08 5.98 6.03 89,475
08/03/2016 5.96 6.05 5.89 6.04 108,431
08/02/2016 5.99 6.04 5.89 5.95 131,267
08/01/2016 6.15 6.15 5.96 5.99 331,679
07/29/2016 6.16 6.2 6.1 6.17 109,206
07/28/2016 6.16 6.21 6.15 6.2 72,662
07/27/2016 6.24 6.28 6.16 6.17 104,532
07/26/2016 6.12 6.31 6.09 6.24 172,323
07/25/2016 6.26 6.26 6.1201 6.14 69,655
07/22/2016 6.25 6.29 6.23 6.27 51,353
07/21/2016 6.27 6.31 6.225 6.25 69,187
07/20/2016 6.22 6.3 6.18 6.27 69,087
07/19/2016 6.19 6.32 6.19 6.26 91,062
07/18/2016 6.13 6.33 6.09 6.22 311,782
07/15/2016 6.21 6.2299 6.18 6.19 160,222
07/14/2016 6.17 6.18 6.14 6.17 86,214
07/13/2016 6.12 6.14 6.07 6.1 74,422
07/12/2016 6.14 6.22 6.12 6.14 127,739
07/11/2016 6.11 6.13 6.04 6.05 141,435
07/08/2016 6.1 6.12 6.05 6.08 76,141
07/07/2016 6.08 6.14 6.02 6.03 161,419
07/06/2016 5.99 6.12 5.99 6.06 56,920
07/05/2016 6.06 6.06 5.96 6.05 98,934
07/01/2016 6.13 6.15 6.05 6.1 109,244
06/30/2016 6.25 6.34 6.22 6.32 149,239
06/29/2016 6.18 6.32 6.18 6.235 151,717
06/28/2016 6.15 6.2 6.0701 6.16 95,658
06/27/2016 6.23 6.23 6.03 6.07 164,846
06/24/2016 6.18 6.28 6.14 6.28 203,038
06/23/2016 6.3 6.34 6.26 6.3 91,386
*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?