Historical Stock Prices

IVR 
$16.5
*  
0.09
0.55%
Get IVR Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 16.5 16.5 16.38 16.5 933,336
11/25/2014 16.42 16.42 16.32 16.41 795,514
11/24/2014 16.18 16.39 16.18 16.36 1,770,091
11/21/2014 16.37 16.39 16.1 16.18 1,498,657
11/20/2014 16.2 16.28 16.11 16.26 853,039
11/19/2014 16.28 16.31 16.135 16.18 1,292,975
11/18/2014 16.38 16.45 16.31 16.31 645,712
11/17/2014 16.27 16.38 16.25 16.3 999,714
11/14/2014 16.25 16.38 16.2 16.29 740,305
11/13/2014 16.31 16.37 16.22 16.26 819,932
11/12/2014 16.09 16.245 16.03 16.22 1,117,412
11/11/2014 16.25 16.29 16.09 16.12 1,029,752
11/10/2014 16.25 16.3 16.14 16.26 993,597
11/07/2014 16.1 16.28 16.03 16.26 1,292,780
11/06/2014 16.1 16.2 16.02 16.1 1,394,696
11/05/2014 16.24 16.33 16.01 16.2 2,164,985
11/04/2014 16.56 16.58 16.4 16.51 2,134,878
11/03/2014 16.54 16.64 16.51 16.59 998,708
10/31/2014 16.55 16.59 16.45 16.54 887,834
10/30/2014 16.37 16.54 16.335 16.49 918,472
10/29/2014 16.65 16.65 16.3 16.37 1,125,619
10/28/2014 16.51 16.66 16.42 16.66 1,208,008
10/27/2014 16.41 16.49 16.325 16.48 814,159
10/24/2014 16.39 16.46 16.35 16.42 1,061,775
10/23/2014 16.5 16.51 16.38 16.41 1,167,130
10/22/2014 16.53 16.61 16.4 16.41 1,320,289
10/21/2014 16.46 16.59 16.42 16.51 1,485,100
10/20/2014 16.28 16.47 16.27 16.46 1,466,292
10/17/2014 16.35 16.41 16.26 16.32 1,903,061
10/16/2014 16.14 16.35 16.1 16.28 2,421,226
10/15/2014 16.1 16.31 15.94 16.28 2,528,933
10/14/2014 16.1 16.21 16 16.12 1,384,288
10/13/2014 15.93 16.245 15.93 16.07 1,361,346
10/10/2014 15.94 16.1232 15.9 15.91 1,365,205
10/09/2014 16 16.17 15.91 15.98 1,774,795
10/08/2014 15.73 16.01 15.68 16 1,332,570
10/07/2014 15.68 15.78 15.66 15.71 1,779,771
10/06/2014 15.69 15.815 15.69 15.73 1,434,991
10/03/2014 15.87 15.87 15.68 15.7 1,736,348
10/02/2014 15.84 15.9 15.6499 15.77 1,760,768
10/01/2014 15.72 15.93 15.72 15.88 2,115,901
09/30/2014 16.01 16.0399 15.72 15.72 2,062,047
09/29/2014 16.06 16.13 15.91 16.01 1,772,120
09/26/2014 16.32 16.32 15.85 16.14 2,000,379
09/25/2014 16.08 16.14 15.97 16.03 1,666,873
09/24/2014 16.22 16.24 16.05 16.08 2,002,854
09/23/2014 16.73 16.79 16.64 16.68 1,480,490
09/22/2014 16.9 16.94 16.71 16.71 1,100,834
09/19/2014 16.9 16.98 16.82 16.91 1,721,705
09/18/2014 16.98 17.06 16.81 16.85 911,589
09/17/2014 17.02 17.127 16.94 16.96 951,921
09/16/2014 16.91 16.9884 16.69 16.94 1,037,025
09/15/2014 17.01 17.0299 16.71 16.88 1,834,393
09/12/2014 17.39 17.41 17.01 17.01 1,571,681
09/11/2014 17.2 17.45 17.2 17.44 1,682,945
09/10/2014 17.23 17.26 17.11 17.19 808,921
09/09/2014 17.4 17.45 17.225 17.28 712,519
09/08/2014 17.44 17.46 17.33 17.4 568,299
09/05/2014 17.24 17.4 17.2 17.39 651,797
09/04/2014 17.25 17.3 17.12 17.2 820,427
09/03/2014 17.35 17.36 17.27 17.29 765,404
09/02/2014 17.62 17.64 17.16 17.28 2,190,240
08/29/2014 17.52 17.64 17.44 17.62 531,624
08/28/2014 17.41 17.56 17.4 17.51 705,956
08/27/2014 17.42 17.46 17.35 17.45 597,116
08/26/2014 17.4 17.46 17.35 17.42 555,854
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?