Invacare Corporation Historical Stock Prices

IVC 
$20.68
*  
0.14
0.68%
Get IVC Alerts
*Delayed - data as of Apr. 24, 2015  -  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-JAN-2015 TO 24-APR-2015

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  20.59  21.36  20.43  20.68 291,296
04/24/2015 20.62 21.36 20.43 20.68 291,296
04/23/2015 21.55 21.57 20.2201 20.54 586,777
04/22/2015 19.55 19.85 19.51 19.8 89,940
04/21/2015 19.74 19.84 19.55 19.56 55,095
04/20/2015 19.6 19.86 19.47 19.66 89,888
04/17/2015 19.64 19.86 19.42 19.55 99,519
04/16/2015 19.91 20.2 19.75 19.76 65,577
04/15/2015 20.13 20.2 19.95 19.99 80,017
04/14/2015 20.4 20.4 20.03 20.13 97,800
04/13/2015 20.15 20.58 20.15 20.36 63,612
04/10/2015 20.25 20.3 20.07 20.21 142,671
04/09/2015 19.63 20.26 19.58 20.11 93,933
04/08/2015 19.48 19.91 19.48 19.74 55,563
04/07/2015 19.51 19.7 19.48 19.59 106,768
04/06/2015 19.29 19.8 19.29 19.6 176,539
04/02/2015 19.12 19.58 19.002 19.47 135,477
04/01/2015 19.32 19.54 18.85 19.13 136,986
03/31/2015 18.91 19.43 18.68 19.41 174,452
03/30/2015 18.95 19.1984 18.9 18.94 134,620
03/27/2015 19.48 19.5 18.81 18.92 77,871
03/26/2015 19.64 19.88 19.44 19.51 182,211
03/25/2015 19.76 19.91 19.64 19.72 135,004
03/24/2015 19.61 20 19.59 19.77 106,596
03/23/2015 19.47 19.855 19.27 19.68 91,696
03/20/2015 19.45 19.6899 19.12 19.31 182,886
03/19/2015 18.71 19.42 18.71 19.3 68,107
03/18/2015 18.51 18.895 18.4 18.7 171,073
03/17/2015 18.56 18.65 18.24 18.61 150,884
03/16/2015 19.04 19.27 18.54 18.59 168,152
03/13/2015 19.19 19.2 18.52 18.98 105,795
03/12/2015 19.1 19.46 18.72 19.19 172,279
03/11/2015 19.18 19.46 18.84 18.98 150,000
03/10/2015 18.81 19.36 18.709 19.2 111,378
03/09/2015 18.84 19.25 18.58 19.05 95,548
03/06/2015 18.91 19.17 18.81 18.84 124,953
03/05/2015 19 19.18 18.958 19.15 86,159
03/04/2015 18.89 19.142 18.765 19 212,253
03/03/2015 19.53 19.728 18.8901 19.04 129,518
03/02/2015 19.22 20.35 19.22 19.71 271,870
02/27/2015 18.82 19.22 18.68 18.97 132,407
02/26/2015 18.53 19.02 18.5101 18.79 79,899
02/25/2015 18.652 18.82 18.41 18.58 172,144
02/24/2015 18.03 18.66 18.03 18.52 132,498
02/23/2015 18.01 18.47 17.98 18.07 139,329
02/20/2015 17.97 18.38 17.74 18.08 187,450
02/19/2015 17.5 17.94 17.43 17.92 108,894
02/18/2015 16.97 17.6 16.949 17.53 97,227
02/17/2015 17.19 17.47 16.88 17.02 118,920
02/13/2015 17.02 17.32 16.91 17.13 111,814
02/12/2015 17.02 17.31 16.83 16.98 118,287
02/11/2015 17.06 17.23 16.79 16.88 135,698
02/10/2015 16.49 17.29 16.24 17.08 205,820
02/09/2015 16.66 17.11 16.42 16.44 178,295
02/06/2015 17.81 17.98 16.59 16.82 414,855
02/05/2015 15.5 19.43 15.5 17.9 1,049,443
02/04/2015 14.75 15.2 14.75 15.1 136,163
02/03/2015 14.97 15.2299 14.72 14.83 109,164
02/02/2015 14.67 14.97 14.4535 14.9 208,279
01/30/2015 14.85 14.97 14.43 14.65 194,752
01/29/2015 14.65 15 14.54 15 85,013
01/28/2015 14.68 14.93 14.33 14.72 282,643
01/27/2015 14.44 14.9 14.44 14.66 91,987
01/26/2015 14.68 14.81 14.36 14.65 165,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?