Historical Stock Prices

IRS 
$15.44
*  
0.07
0.46%
Get IRS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading IRS now
Exchange: NYSE
Industry: Consumer Services
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 15.31 15.47 15.31 15.44 10,945
01/29/2015 15.42 15.52 15.3 15.37 10,545
01/28/2015 15.87 15.87 15.31 15.45 46,560
01/27/2015 15.7 15.88 15.561 15.75 4,859
01/26/2015 15.56 15.81 15.5 15.75 20,775
01/23/2015 15.98 15.98 15.64 15.69 75,041
01/22/2015 15.88 15.95 15.67 15.9 42,464
01/21/2015 15.11 15.93 15.11 15.89 65,757
01/20/2015 15.21 15.36 15.09 15.26 31,325
01/16/2015 15.3 15.36 15.02 15.3 25,990
01/15/2015 15.44 15.44 15.25 15.38 30,258
01/14/2015 15.52 15.6 15.175 15.38 24,274
01/13/2015 15.87 16.0601 15.54 15.67 25,096
01/12/2015 15.37 15.865 15.36 15.85 18,397
01/09/2015 15.68 15.8 15.4 15.59 130,740
01/08/2015 16.2 16.26 15.61 15.7 91,332
01/07/2015 16.06 16.45 15.72 16.09 71,060
01/06/2015 15.5 16.14 15.26 15.99 67,318
01/05/2015 15.31 15.59 15.25 15.38 40,510
01/02/2015 15.36 15.93 15.15 15.41 26,152
12/31/2014 15.29 15.4 15.2 15.37 10,480
12/30/2014 15.52 15.58 15 15.18 11,591
12/29/2014 15.54 15.64 15.345 15.59 9,976
12/26/2014 15.87 16.16 15.5 15.68 9,078
12/24/2014 15.93 16.05 15.886 15.89 3,695
12/23/2014 15.76 16 15.7 15.87 7,564
12/22/2014 15.16 15.92 15.16 15.68 37,576
12/19/2014 15.24 15.43 15.08 15.19 27,539
12/18/2014 15.39 15.711 15 15.29 114,123
12/17/2014 14.941 15.56 14.87 15.27 214,102
12/16/2014 15.29 15.41 14.92 14.94 411,066
12/15/2014 15.17 15.57 15.17 15.33 64,489
12/12/2014 15.43 15.68 15 15.21 66,929
12/11/2014 16 16 15 15.67 190,659
12/10/2014 16.27 16.485 15.81 16 74,821
12/09/2014 16 16.5 16 16.43 46,334
12/08/2014 16.79 16.98 15.85 16.27 35,254
12/05/2014 17.2 17.44 16.82 16.9 43,941
12/04/2014 17.33 17.38 17.11 17.13 28,754
12/03/2014 17.61 17.79 17.23 17.26 101,170
12/02/2014 17.8 18.195 17.3 17.67 76,136
12/01/2014 17.34 17.94 16.8 17.72 305,345
11/28/2014 17.5 17.7 17.16 17.65 113,554
11/26/2014 16.76 17.5 16.76 17.41 77,749
11/25/2014 16.72 16.89 16.56 16.77 65,043
11/24/2014 16.32 17 16.19 16.79 99,623
11/21/2014 15.9 16.352 15.87 16.29 75,306
11/20/2014 15.84 16.16 15.71 15.86 95,326
11/19/2014 16.03 16.05 15.6 15.87 31,961
11/18/2014 16.504 16.57 16.06 16.15 25,193
11/17/2014 15.96 16.69 15.9 16.47 136,319
11/14/2014 15.67 16.09 15.59 16.06 41,665
11/13/2014 14.91 15.7 14.91 15.56 47,268
11/12/2014 14.61 15 14.24 15 132,688
11/11/2014 14.46 14.87 14.26 14.7 66,664
11/10/2014 14.47 14.53 14.41 14.49 27,242
11/07/2014 14.741 14.741 14.2 14.6 11,310
11/06/2014 14.88 14.88 14.65 14.74 12,329
11/05/2014 14.57 15.02 14.54 14.94 53,867
11/04/2014 14.8 15.05 14.52 14.97 39,095
11/03/2014 14.68 15.16 14.54 14.82 55,947
10/31/2014 14.47 14.94 14.22 14.73 38,257
10/30/2014 13.62 14.5 13.62 14.21 52,850
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?