Historical Stock Prices

IVR 
$15.74
*  
unch
unch
Get IVR Alerts
*Delayed - data as of Apr. 24, 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 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.
04/24/2015 15.74 15.81 15.74 15.74 480,084
04/23/2015 15.74 15.83 15.72 15.74 1,291,416
04/22/2015 15.77 15.83 15.72 15.73 500,393
04/21/2015 15.87 15.88 15.74 15.75 691,871
04/20/2015 15.82 15.89 15.77 15.84 639,889
04/17/2015 15.76 15.85 15.73 15.81 832,226
04/16/2015 15.76 15.86 15.7 15.81 376,528
04/15/2015 15.73 15.77 15.66 15.76 850,899
04/14/2015 15.7 15.74 15.66 15.71 701,161
04/13/2015 15.74 15.74 15.66 15.66 558,806
04/10/2015 15.77 15.78 15.68 15.73 752,283
04/09/2015 15.78 15.8 15.61 15.66 873,038
04/08/2015 15.74 15.835 15.65 15.81 692,775
04/07/2015 15.77 15.8 15.7 15.72 682,459
04/06/2015 15.7 15.8 15.7 15.77 1,058,677
04/02/2015 15.69 15.78 15.65 15.69 1,128,467
04/01/2015 15.53 15.72 15.5 15.69 1,199,771
03/31/2015 15.51 15.58 15.49 15.53 1,236,974
03/30/2015 15.47 15.58 15.42 15.53 1,118,745
03/27/2015 15.41 15.54 15.37 15.43 1,666,701
03/26/2015 15.5 15.649 15.4 15.44 1,919,863
03/25/2015 16.14 16.21 15.98 15.99 1,641,511
03/24/2015 16.09 16.195 16.01 16.14 1,796,109
03/23/2015 16.09 16.19 16.07 16.09 1,073,052
03/20/2015 16 16.11 15.95 16.08 2,795,566
03/19/2015 15.92 16.005 15.82 15.94 923,348
03/18/2015 15.69 16.04 15.675 16 999,487
03/17/2015 15.61 15.74 15.58 15.7 811,870
03/16/2015 15.64 15.73 15.58 15.62 721,525
03/13/2015 15.61 15.61 15.46 15.57 686,940
03/12/2015 15.56 15.63 15.48 15.6 764,462
03/11/2015 15.57 15.61 15.3784 15.47 1,128,452
03/10/2015 15.54 15.63 15.4538 15.55 879,266
03/09/2015 15.65 15.79 15.57 15.59 1,061,103
03/06/2015 15.84 15.89 15.56 15.57 1,352,605
03/05/2015 16.04 16.08 15.93 15.96 1,091,861
03/04/2015 15.99 16.04 15.95 16.03 1,496,813
03/03/2015 15.92 16.11 15.871 16 1,890,948
03/02/2015 16.02 16.13 15.91 15.95 1,110,915
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
*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?