Historical Stock Prices

IRS 
$16.29
*  
0.43
2.71%
Get IRS Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
10/29/2014 13.37 13.91 13.19 13.82 76,706
10/28/2014 13.76 14 13.09 13.77 143,800
10/27/2014 13.98 13.98 13.43 13.76 34,441
10/24/2014 14.08 14.11 13.98 13.99 7,454
10/23/2014 14.08 14.25 13.95 14.2 23,481
10/22/2014 13.68 14.05 13.68 13.82 28,509
10/21/2014 13.45 13.875 13.45 13.78 64,239
10/20/2014 13.09 13.51 13.09 13.38 20,127
10/17/2014 12.99 13.55 12.98 13.23 43,289
10/16/2014 12.61 13.08 12.54 12.97 31,102
10/15/2014 12.73 13 12.51 12.95 37,734
10/14/2014 12.89 13.17 12.5 12.98 82,266
10/13/2014 12.97 13.29 12.61 12.9 55,648
10/10/2014 13.28 13.29 12.79 13.07 8,986
10/09/2014 13.41 13.45 13.29 13.34 29,008
10/08/2014 13.24 13.69 13.1 13.61 34,128
10/07/2014 13.25 13.56 13.21 13.3 34,354
10/06/2014 13.4 13.93 13.1 13.39 43,905
10/03/2014 12.97 13.36 12.76 13.17 35,390
10/02/2014 13.49 13.49 12.5 13 108,315
10/01/2014 13.69 13.74 13 13.52 53,986
09/30/2014 13.76 14.01 13.575 13.76 14,383
09/29/2014 13.58 14.03 13.42 13.79 41,909
09/26/2014 13.76 14.01 13.5101 13.96 4,899
09/25/2014 13.84 14.06 13.77 13.86 14,410
09/24/2014 14.3 14.36 13.47 14.03 101,537
09/23/2014 14.509 14.509 14.05 14.23 35,072
09/22/2014 14.78 14.78 14.06 14.37 32,424
09/19/2014 14.76 14.97 14.59 14.68 36,485
09/18/2014 15 15.0899 14.67 14.86 43,585
09/17/2014 15.02 15.25 14.86 15.1 34,113
09/16/2014 14.89 15.35 14.66 15.182 20,363
09/15/2014 14.97 15.24 14.73 14.85 21,522
09/12/2014 14.46 15.2 14.46 15.06 42,036
09/11/2014 14.28 15.05 14.28 14.52 18,878
09/10/2014 13.97 14.77 13.97 14.485 19,079
09/09/2014 14.12 14.3799 13.81 14.08 19,739
09/08/2014 14.69 14.7 14.18 14.23 24,693
09/05/2014 14.21 14.86 14.21 14.41 15,762
09/04/2014 14.8 15.5 14.39 14.4 19,657
09/03/2014 14.26 15 14.21 14.85 94,670
09/02/2014 14.22 14.49 14.2 14.25 33,441
08/29/2014 14.5 14.79 14.02 14.28 34,705
08/28/2014 14.39 14.63 14.39 14.55 5,930
08/27/2014 14.59 14.73 14.3 14.69 10,915
08/26/2014 14.79 15.02 14.4 14.63 30,243
08/25/2014 15.02 15.15 14.87 14.87 17,315
08/22/2014 15.5 15.56 14.82 15.02 24,166
08/21/2014 15.45 15.6 15.24 15.51 72,143
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?