Home > Quotes > IVC > Historical Prices

Invacare Corporation Historical Stock Prices

IVC 
$14.7
*  
0.47
  negative  
3.3%
Get IVC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Health Care
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 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.10  14.76  13.86  14.70 265,771
05/22/2013 14.64 14.89 14.16 14.23 264,381
05/21/2013 14.87 14.87 14.6 14.65 105,308
05/20/2013 14.49 14.91 14.49 14.82 146,313
05/17/2013 14.49 14.62 14.41 14.56 153,445
05/16/2013 14.52 14.52 14.3 14.47 160,123
05/15/2013 14.82 14.87 14.54 14.6 321,219
05/14/2013 14.02 14.89 13.98 14.87 526,500
05/13/2013 13.76 13.83 13.58 13.66 118,083
05/10/2013 13.77 13.83 13.69 13.78 144,574
05/09/2013 13.57 13.78 13.51 13.71 238,744
05/08/2013 13.59 13.75 13.41 13.56 275,489
05/07/2013 13.5 13.74 13.5 13.66 215,365
05/06/2013 13.69 13.95 13.45 13.52 195,061
05/03/2013 13.65 14.02 13.63 13.66 285,097
05/02/2013 13.46 13.57 13.38 13.51 383,634
05/01/2013 13.57 13.73 13.31 13.35 747,936
04/30/2013 12.66 13.54 12.66 13.45 843,539
04/29/2013 12.15 12.57 12.05 12.54 533,764
04/26/2013 12.17 12.19 11.85 12.1 469,600
04/25/2013 10.26 12.36 10.26 12.18 1,085,652
04/24/2013 11.5 11.77 11.4 11.75 338,924
04/23/2013 11.52 11.6 11.39 11.54 162,469
04/22/2013 11.41 11.57 11.226 11.46 262,179
04/19/2013 11.15 11.56 11.105 11.37 395,896
04/18/2013 11.19 11.3 10.82 11.11 588,612
04/17/2013 11.6 11.6 11.1 11.15 303,166
04/16/2013 11.91 11.94 11.62 11.65 223,735
04/15/2013 12.09 12.09 11.75 11.82 231,558
04/12/2013 12.3 12.47 12.04 12.13 344,582
04/11/2013 12.28 12.41 12.25 12.28 216,216
04/10/2013 12.17 12.47 12.1225 12.33 114,169
04/09/2013 12.45 12.57 12.05 12.14 201,260
04/08/2013 12.49 12.59 12.32 12.42 140,085
04/05/2013 12.5 12.73 12.42 12.52 199,447
04/04/2013 12.6 12.79 12.41 12.76 222,948
04/03/2013 12.75 12.79 12.42 12.62 282,815
04/02/2013 12.87 12.97 12.66 12.71 238,859
04/01/2013 13.05 13.06 12.59 12.78 246,513
03/28/2013 12.87 13.11 12.81 13.05 332,901
03/27/2013 13.28 13.31 12.82 12.84 436,299
03/26/2013 13.89 13.89 13.3 13.32 280,837
03/25/2013 13.96 14.11 13.72 13.82 124,968
03/22/2013 14.25 14.34 13.89 13.95 208,519
03/21/2013 14.35 14.51 14.0635 14.2 218,319
03/20/2013 14.65 14.68 14.4 14.49 137,873
03/19/2013 14.56 14.77 14.5 14.53 241,372
03/18/2013 14.82 14.89 14.4 14.49 204,413
03/15/2013 14.94 14.97 14.77 14.93 205,208
03/14/2013 14.78 14.92 14.72 14.91 173,012
03/13/2013 14.821 14.86 14.64 14.72 87,656
03/12/2013 14.87 14.97 14.8 14.83 108,297
03/11/2013 14.96 15.01 14.84 14.9 113,102
03/08/2013 14.7 15.02 14.64 14.99 137,603
03/07/2013 14.62 14.68 14.52 14.56 92,937
03/06/2013 14.66 14.82 14.56 14.65 85,031
03/05/2013 14.57 14.89 14.5 14.64 164,251
03/04/2013 14.56 14.66 14.28 14.51 148,055
03/01/2013 14.4 14.73 14.28 14.64 121,128
02/28/2013 14.48 14.6599 14.44 14.51 208,698
02/27/2013 14.6 14.72 14.45 14.52 257,785
02/26/2013 14.56 14.8 14.55 14.61 253,270
02/25/2013 14.82 14.89 14.51 14.54 223,825
02/22/2013 14.64 14.83 14.46 14.77 231,646
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.