Historical Stock Prices

IVR 
$15.97
*  
0.05
0.31%
Get IVR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading IVR 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

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

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 15.91 16 15.84 15.97 1,405,059
02/26/2015 15.94 15.99 15.87 15.92 807,503
02/25/2015 15.82 15.98 15.81 15.94 1,068,938
02/24/2015 15.48 15.93 15.43 15.87 3,133,727
02/23/2015 15.41 15.44 15.265 15.42 780,669
02/20/2015 15.43 15.47 15.32 15.4 845,514
02/19/2015 15.41 15.5 15.32 15.45 957,326
02/18/2015 15.38 15.435 15.25 15.43 1,258,300
02/17/2015 15.27 15.47 15.27 15.37 775,607
02/13/2015 15.35 15.38 15.25 15.33 952,634
02/12/2015 15.25 15.43 15.21 15.32 668,064
02/11/2015 15.22 15.29 15.16 15.2 683,896
02/10/2015 15.3 15.3 15.14 15.22 819,261
02/09/2015 15.21 15.37 15.21 15.25 953,426
02/06/2015 15.33 15.33 15.18 15.24 1,165,005
02/05/2015 15.26 15.36 15.22 15.35 839,090
02/04/2015 15.42 15.43 15.22 15.25 1,129,452
02/03/2015 15.29 15.53 15.2 15.48 1,031,619
02/02/2015 15.3 15.44 15.13 15.31 1,770,355
01/30/2015 15.47 15.53 15.31 15.34 1,272,471
01/29/2015 15.6 15.6 15.34 15.56 1,127,715
01/28/2015 15.65 15.68 15.57 15.61 1,292,831
01/27/2015 15.61 15.67 15.54 15.64 1,578,058
01/26/2015 15.45 15.69 15.39 15.68 757,396
01/23/2015 15.6 15.63 15.45 15.48 537,119
01/22/2015 15.32 15.61 15.3 15.61 1,189,237
01/21/2015 15.14 15.27 15.14 15.25 976,931
01/20/2015 15.45 15.47 15.1 15.17 1,120,304
01/16/2015 15.29 15.44 15.2 15.44 1,348,964
01/15/2015 15.38 15.45 15.26 15.29 1,251,037
01/14/2015 15.48 15.53 15.23 15.37 1,335,741
01/13/2015 15.49 15.59 15.42 15.55 2,617,590
01/12/2015 15.42 15.525 15.283 15.49 1,119,444
01/09/2015 15.58 15.6 15.36 15.42 1,003,083
01/08/2015 15.66 15.69 15.54 15.58 759,528
01/07/2015 15.64 15.7 15.54 15.64 938,758
01/06/2015 15.69 15.735 15.55 15.6 1,704,466
01/05/2015 15.58 15.71 15.53 15.64 820,725
01/02/2015 15.5 15.68 15.35 15.66 907,619
12/31/2014 15.7 15.8 15.42 15.46 1,206,264
12/30/2014 15.74 15.81 15.56 15.66 1,175,521
12/29/2014 15.62 15.92 15.62 15.76 957,231
12/26/2014 15.57 15.67 15.54 15.63 741,018
12/24/2014 15.73 15.8 15.515 15.52 908,724
12/23/2014 16.33 16.38 16.11 16.14 1,431,857
12/22/2014 16.31 16.42 16.23 16.33 1,615,660
12/19/2014 15.96 16.34 15.95 16.3 3,135,912
12/18/2014 15.75 15.97 15.7 15.97 1,656,047
12/17/2014 15.35 15.69 15.19 15.69 2,365,628
12/16/2014 15.51 15.55 15.31 15.31 1,601,818
12/15/2014 15.75 15.81 15.42 15.49 1,724,444
12/12/2014 15.87 15.91 15.71 15.74 1,321,046
12/11/2014 15.85 15.95 15.8 15.91 1,431,448
12/10/2014 16.15 16.16 15.82 15.86 1,295,639
12/09/2014 15.77 16.16 15.71 16.15 1,433,780
12/08/2014 16.15 16.24 15.803 15.82 1,232,827
12/05/2014 16.39 16.44 16.14 16.21 1,144,961
12/04/2014 16.44 16.54 16.391 16.44 1,114,174
12/03/2014 16.44 16.5 16.4 16.48 724,574
12/02/2014 16.4 16.49 16.31 16.43 1,090,288
12/01/2014 16.53 16.585 16.4 16.41 820,420
11/28/2014 16.54 16.61 16.44 16.53 493,200
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?