Historical Stock Prices

IVR 
$16.42
*  
0.01
0.06%
Get IVR Alerts
*Delayed - data as of Oct. 24, 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
08/25/2014 17.33 17.41 17.31 17.41 611,586
08/22/2014 17.38 17.45 17.2908 17.31 510,085
08/21/2014 17.33 17.461 17.31 17.39 660,129
08/20/2014 17.28 17.37 17.22 17.32 531,111
08/19/2014 17.39 17.42 17.29 17.32 505,647
08/18/2014 17.41 17.4395 17.31 17.37 783,506
08/15/2014 17.33 17.43 17.27 17.35 726,305
08/14/2014 17.3 17.34 17.26 17.27 467,344
08/13/2014 17.3 17.36 17.27 17.3 532,815
08/12/2014 17.32 17.44 17.25 17.28 703,300
08/11/2014 17.29 17.39 17.27 17.33 703,027
08/08/2014 17.15 17.25 17.15 17.21 622,035
08/07/2014 17.21 17.37 17.145 17.15 593,168
08/06/2014 17 17.22 17 17.16 941,930
08/05/2014 17.07 17.18 16.99 17.02 612,607
08/04/2014 17.04 17.11 17.03 17.07 960,926
08/01/2014 16.99 17.14 16.95 17.02 768,273
07/31/2014 17.08 17.2 16.98 16.98 1,259,462
07/30/2014 17.31 17.38 17 17.11 918,445
07/29/2014 17.33 17.38 17.24 17.24 900,312
07/28/2014 17.28 17.4 17.26 17.3 667,384
07/25/2014 17.22 17.29 17.17 17.24 571,116
07/24/2014 17.37 17.41 17.22 17.26 970,298
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?