Home > Quotes > IRR > Historical Prices

Historical Stock Prices

IRR 
$10.951
*  
0.039
  negative  
0.35%
Get IRR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 11 11.0199 10.94 10.99 74,197
05/22/2013 11 11.15 11 11.06 74,541
05/21/2013 10.98 11.11 10.95 11.11 97,522
05/20/2013 10.95 10.99 10.94 10.99 88,184
05/17/2013 10.98 10.9838 10.8803 10.91 47,498
05/16/2013 10.9 10.98 10.82 10.92 56,707
05/15/2013 10.87 11 10.83 10.98 108,976
05/14/2013 10.76 10.93 10.76 10.85 45,757
05/13/2013 10.85 10.91 10.82 10.83 77,170
05/10/2013 10.95 10.97 10.85 10.88 63,064
05/09/2013 10.86 10.95 10.86 10.93 63,458
05/08/2013 10.89 10.94 10.85 10.92 94,612
05/07/2013 10.77 10.88 10.75 10.88 125,567
05/06/2013 10.66 10.81 10.66 10.81 77,959
05/03/2013 10.65 10.72 10.62 10.71 72,085
05/02/2013 10.58 10.61 10.5 10.6 63,367
05/01/2013 10.52 10.63 10.51 10.53 66,791
04/30/2013 10.54 10.61 10.53 10.55 64,227
04/29/2013 10.44 10.6 10.43 10.56 82,312
04/26/2013 10.51 10.54 10.39 10.44 47,067
04/25/2013 10.4 10.5 10.3802 10.48 106,019
04/24/2013 10.42 10.442 10.37 10.4 79,057
04/23/2013 10.37 10.42 10.323 10.33 86,279
04/22/2013 10.27 10.32 10.2501 10.28 63,886
04/19/2013 10.28 10.32 10.23 10.27 40,750
04/18/2013 10.3 10.4 10.2474 10.29 52,984
04/17/2013 10.4 10.46 10.25 10.3 85,186
04/16/2013 10.44 10.48 10.35 10.47 119,693
04/15/2013 10.67 10.77 10.38 10.38 121,350
04/12/2013 10.64 10.71 10.62 10.71 92,845
04/11/2013 10.7 10.75 10.6802 10.73 69,453
04/10/2013 10.58 10.73 10.58 10.72 99,585
04/09/2013 10.51 10.63 10.5052 10.63 46,543
04/08/2013 10.44 10.53 10.44 10.53 83,312
04/05/2013 10.42 10.48 10.39 10.44 57,590
04/04/2013 10.57 10.64 10.51 10.52 51,182
04/03/2013 10.71 10.72 10.55 10.6 93,943
04/02/2013 10.8 10.87 10.72 10.76 65,463
04/01/2013 10.94 10.98 10.79 10.84 71,402
03/28/2013 11.15 11.15 11.07 11.15 105,236
03/27/2013 11.01 11.09 11.01 11.09 74,760
03/26/2013 11.08 11.12 11.02 11.03 87,244
03/25/2013 11.07 11.1 11.03 11.03 59,334
03/22/2013 10.97 11.04 10.97 11.03 46,064
03/21/2013 10.89 11.01 10.89 10.98 89,434
03/20/2013 10.9 10.98 10.8601 10.88 100,355
03/19/2013 11.05 11.07 10.9 10.9 134,027
03/18/2013 11.02 11.072 10.92 11.07 84,189
03/15/2013 10.96 11.07 10.96 11.07 67,532
03/14/2013 10.92 11.01 10.92 10.99 89,565
03/13/2013 10.92 10.93 10.86 10.93 49,988
03/12/2013 10.88 10.92 10.83 10.88 52,571
03/11/2013 10.83 10.86 10.79 10.86 68,829
03/08/2013 10.86 10.86 10.77 10.82 105,535
03/07/2013 10.76 10.81 10.72 10.81 65,604
03/06/2013 10.75 10.77 10.66 10.77 124,545
03/05/2013 10.72 10.78 10.69 10.74 98,846
03/04/2013 10.68 10.72 10.64 10.7 110,175
03/01/2013 10.67 10.74 10.66 10.74 74,540
02/28/2013 10.73 10.77 10.72 10.76 68,117
02/27/2013 10.61 10.74 10.57 10.74 115,043
02/26/2013 10.65 10.71 10.57 10.62 248,780
02/25/2013 10.86 10.9 10.67 10.68 90,407
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.