Invacare Corporation Common Stock Historical Stock Prices

IVC 
$14.65
*  
0.15
1.01%
Get IVC Alerts
*Delayed - data as of May 24, 2017  -  Find a broker to begin trading IVC now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    IVC Pre-Market
 
 
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 24-FEB-2017 TO 24-MAY-2017

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 14.85 14.95 14.50 14.65 93,090
05/24/2017 14.8 14.95 14.5 14.65 98,478
05/23/2017 14.8 15 14.7059 14.8 118,525
05/22/2017 14.7 14.95 14.7 14.8 238,257
05/19/2017 14.6 14.8 14.55 14.65 154,236
05/18/2017 14.6 14.9 14.3 14.65 462,455
05/17/2017 14.85 15.05 14.7 14.7 237,422
05/16/2017 14.95 15.1 14.75 15 286,414
05/15/2017 14.9 15.25 14.85 14.95 258,295
05/12/2017 15 15.3 14.75 14.9 220,937
05/11/2017 15.1 15.35 14.9 15.1 288,822
05/10/2017 15.2 15.6 14.45 15.1 699,855
05/09/2017 14.1 15.95 14 15.25 680,214
05/08/2017 14.4 14.75 14.35 14.7 322,475
05/05/2017 14.5 14.7 14.35 14.4 239,873
05/04/2017 14.65 14.75 14.3 14.5 289,678
05/03/2017 14.9 15 14.35 14.5 443,949
05/02/2017 15.5 15.65 15 15.05 541,290
05/01/2017 14.8 15.4 14.8 15.25 462,312
04/28/2017 15.12 16.65 14.35 14.7 1,076,473
04/27/2017 13.1 13.35 12.95 13.25 304,116
04/26/2017 12.6 13.1 12.6 13.05 287,846
04/25/2017 12.65 13.15 12.6 12.6 254,878
04/24/2017 12.4 12.55 12.3 12.5 191,489
04/21/2017 12.3 12.4 12 12.2 239,669
04/20/2017 12.3 12.65 12.225 12.3 282,390
04/19/2017 12.1 12.45 12.05 12.15 259,519
04/18/2017 11.6 12.1 11.5 12.1 305,869
04/17/2017 10.65 11.7 10.65 11.7 445,119
04/13/2017 10.65 10.75 10.5 10.5 152,743
04/12/2017 10.65 10.9 10.5 10.7 166,283
04/11/2017 10.4 10.75 10.3 10.6 201,988
04/10/2017 10.45 10.65 10.2 10.4 336,415
04/07/2017 10.5 10.6 10.3 10.4 368,706
04/06/2017 10.6 10.85 10.5 10.55 289,493
04/05/2017 10.95 11.05 10.5 10.6 590,404
04/04/2017 11.3 11.45 10.8 10.8 432,003
04/03/2017 11.9 12.1 11.2 11.35 381,364
03/31/2017 11.85 12.05 11.7 11.9 247,090
03/30/2017 11.8 12 11.6 11.85 200,260
03/29/2017 11.5 12 11.5 11.8 184,584
03/28/2017 11.75 11.85 11.45 11.55 395,370
03/27/2017 10.95 11.85 10.95 11.8 279,599
03/24/2017 11.5 11.75 11.1762 11.2 265,999
03/23/2017 11.6 11.7 11.35 11.45 244,375
03/22/2017 11.9 11.95 11.55 11.55 209,807
03/21/2017 12.2 12.549 11.75 11.95 202,630
03/20/2017 12.5 12.5 12 12.1 181,956
03/17/2017 12.1 12.7 12.0501 12.5 665,951
03/16/2017 11.85 12.2 11.85 12.15 177,852
03/15/2017 11.6 11.95 11.6 11.85 171,844
03/14/2017 11.75 11.8 11.25 11.55 284,510
03/13/2017 11.65 11.9 11.6 11.85 124,981
03/10/2017 11.6 11.8 11.5 11.7 126,719
03/09/2017 11.5 11.8 11.5 11.6 117,773
03/08/2017 11.75 11.85 11.4 11.5 202,824
03/07/2017 11.85 11.85 11.55 11.7 184,461
03/06/2017 11.85 12 11.7 11.9 125,000
03/03/2017 12.05 12.25 11.8 11.95 151,368
03/02/2017 12.2 12.25 11.95 12.05 109,138
03/01/2017 12.3 12.4 12.15 12.25 246,342
02/28/2017 12.1 12.4 11.85 12.1 181,054
02/27/2017 12.1 12.35 11.975 12.15 182,233
02/24/2017 12.05 12.2 12 12.2 101,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for IVC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio