Invacare Corporation Historical Stock Prices

IVC 
$16.94
*  
0.21
 negative 
1.22%
Get IVC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Health Care
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  17.29  17.36  16.90  16.94 107,592
04/15/2014 17.08 17.6 16.61 17.15 159,014
04/14/2014 17.33 17.92 16.81 17.01 182,015
04/11/2014 17.45 17.78 17.09 17.18 121,466
04/10/2014 18.5 18.5 17.54 17.65 202,631
04/09/2014 18.65 18.72 18.29 18.64 125,705
04/08/2014 18.49 18.83 18.36 18.56 113,591
04/07/2014 18.75 18.8 18.2 18.44 144,591
04/04/2014 19.68 19.68 18.56 18.79 170,014
04/03/2014 19.58 19.62 19.3 19.5 86,833
04/02/2014 19.82 19.82 19.34 19.62 163,198
04/01/2014 19.17 19.76 19.11 19.71 209,669
03/31/2014 18.58 19.34 18.58 19.07 165,045
03/28/2014 18.5 19.17 18.4 18.47 97,480
03/27/2014 18.72 18.8 18.35 18.52 117,457
03/26/2014 19.35 19.35 18.66 18.73 93,846
03/25/2014 19.44 19.62 18.94 19.2 89,425
03/24/2014 19.52 19.6 19 19.31 128,433
03/21/2014 19.4 19.83 19.4 19.51 269,718
03/20/2014 19.39 19.5 19.3 19.4 89,533
03/19/2014 19.47 19.6575 19.22 19.41 89,600
03/18/2014 19.42 19.76 19.37 19.54 168,494
03/17/2014 19.77 19.9 19.4 19.46 146,576
03/14/2014 19.71 19.95 19.71 19.74 91,126
03/13/2014 19.97 19.98 19.6 19.78 146,517
03/12/2014 19.86 19.96 19.66 19.85 138,038
03/11/2014 20.34 20.81 19.89 20.03 130,756
03/10/2014 20.16 20.65 20.13 20.3 153,169
03/07/2014 20.02 20.21 19.514 20.18 112,321
03/06/2014 19.8 19.98 19.64 19.86 100,866
03/05/2014 19.89 19.97 19.61 19.83 88,974
03/04/2014 19.7 20.59 19.6719 19.96 208,776
03/03/2014 19.71 19.8 19.262 19.45 133,043
02/28/2014 19.84 19.88 19.58 19.82 200,969
02/27/2014 19.57 19.8 19.36 19.79 106,842
02/26/2014 19.58 19.74 19.4 19.67 123,422
02/25/2014 20.2 20.28 19.55 19.61 175,405
02/24/2014 19.58 20.34 19.57 20.2 211,663
02/21/2014 19.4 19.59 19.22 19.5 211,269
02/20/2014 19.06 19.42 18.92 19.34 63,564
02/19/2014 19.24 19.56 18.95 19.07 109,770
02/18/2014 19.09 19.46 19.05 19.34 188,114
02/14/2014 19.43 19.43 18.97 19.11 75,874
02/13/2014 19 19.4 19 19.39 92,514
02/12/2014 19.02 19.19 18.82 19.11 275,708
02/11/2014 18.91 19.28 18.86 19.07 144,192
02/10/2014 18.62 18.98 18.36 18.91 170,368
02/07/2014 19.19 19.2 18.62 18.63 319,471
02/06/2014 19.55 19.75 18.765 19.18 311,129
02/05/2014 19.27 19.54 18.91 19.42 275,907
02/04/2014 19.57 19.57 19.02 19.31 199,681
02/03/2014 20.18 20.435 19.36 19.56 258,388
01/31/2014 20.94 21.24 20.15 20.18 298,112
01/30/2014 21.4 21.55 21.25 21.35 128,498
01/29/2014 21.61 21.61 21.3 21.33 280,328
01/28/2014 22.1 22.18 21.48 21.75 296,374
01/27/2014 22.6 22.71 21.93 22.05 228,376
01/24/2014 23.29 23.385 22.32 22.59 326,199
01/23/2014 24.14 24.38 23.18 23.55 197,934
01/22/2014 25.31 25.96 24.58 24.6 261,436
01/21/2014 24.44 25.68 24.25 25.3 391,551
01/17/2014 24.04 24.425 24 24.26 170,782
01/16/2014 23.18 24.5 23.07 24.02 157,699
01/15/2014 22.46 23.28 22.38 23.18 141,440
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 your brokers before you trade


Want to trade FX?