Quantcast

Historical Stock Prices

IRL 
$8.3568
*  
0.0332
0.4%
Get IRL Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading IRL now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 8.365 8.38 8.329 8.3568 6,605
12/06/2018 8.5 8.54 8.2997 8.39 24,113
12/04/2018 8.6488 8.6707 8.55 8.56 7,465
12/03/2018 8.8 8.8 8.73 8.77 18,170
11/30/2018 8.56 9.1499 8.4545 8.7094 32,074
11/29/2018 8.6801 8.71 8.6 8.6578 5,980
11/28/2018 8.4569 8.5983 8.41 8.5983 7,737
11/27/2018 8.6601 8.6601 8.42 8.5 14,946
11/26/2018 8.67 8.8 8.66 8.66 5,689
11/23/2018 8.63 8.7362 8.63 8.63 3,103
11/21/2018 8.53 8.7 8.53 8.66 11,793
11/20/2018 8.68 8.83 8.55 8.68 8,510
11/19/2018 8.92 8.99 8.78 8.78 8,526
11/16/2018 8.971 9.17 8.93 9.02 8,105
11/15/2018 9.05 9.12 9.02 9.06 19,720
11/14/2018 9.273 9.33 9.24 9.33 5,434
11/13/2018 9.13 9.13 9.12 9.13 777
11/12/2018 9.29 9.2901 9.155 9.155 11,723
11/09/2018 9.43 9.43 9.26 9.26 11,700
11/08/2018 9.35 9.58 9.35 9.56 22,830
11/07/2018 9.26 9.55 9.26 9.48 19,734
11/06/2018 9.21 9.25 9.2 9.22 4,716
11/05/2018 9.26 9.29 9.21 9.21 905
11/02/2018 9.32 9.34 9.16 9.26 5,468
11/01/2018 9.13 9.2 9.13 9.197 4,245
10/31/2018 9.1 9.29 9.0468 9.18 19,156
10/30/2018 8.94 9.038 8.94 8.99 12,042
10/29/2018 8.98 9.03 8.9356 8.94 32,744
10/26/2018 8.96 9.0146 8.7324 8.93 9,091
10/25/2018 8.91 8.92 8.7675 8.8985 18,047
10/24/2018 9.0101 9.1 8.861 8.8941 9,986
10/23/2018 9.09 9.12 8.7636 9.12 14,207
10/22/2018 9.1501 9.21 9.11 9.1308 14,133
10/19/2018 9.3956 9.3956 9.2 9.2366 4,082
10/18/2018 9.47 9.47 9.2013 9.31 4,801
10/17/2018 9.58 9.58 9.33 9.47 17,123
10/16/2018 9.4704 9.59 9.4704 9.5799 5,877
10/15/2018 9.43 9.48 9.3699 9.46 8,287
10/12/2018 9.7 9.7 9.4549 9.52 4,956
10/11/2018 9.57 9.57 9.15 9.33 17,355
10/10/2018 9.602 9.71 9.42 9.42 8,921
10/09/2018 9.97 9.98 9.6 9.9 19,464
10/08/2018 9.92 9.99 9.84 9.98 14,233
10/05/2018 10.3915 10.3915 9.8201 9.99 16,173
10/04/2018 10.3 10.31 10.19 10.1944 22,163
10/03/2018 10.3333 10.42 10.3304 10.36 8,183
10/02/2018 10.58 10.58 10.3 10.36 28,134
10/01/2018 10.56 10.56 10.44 10.46 43,999
09/28/2018 10.74 10.74 10.47 10.56 20,580
09/27/2018 10.62 10.62 10.4801 10.6 2,652
09/26/2018 10.59 10.7725 10.4528 10.62 11,885
09/25/2018 10.485 10.5735 10.485 10.56 8,667
09/24/2018 10.5278 10.7099 10.496 10.6 5,718
09/21/2018 10.71 10.71 10.62 10.6493 5,656
09/20/2018 10.6889 10.7186 10.63 10.7186 16,197
09/19/2018 10.83 10.9 10.8044 10.8885 15,066
09/18/2018 10.88 10.88 10.84 10.87 15,458
09/17/2018 10.85 10.94 10.8327 10.8799 5,448
09/14/2018 10.87 10.89 10.85 10.87 3,720
09/13/2018 10.82 10.87 10.82 10.86 1,972
09/12/2018 10.8934 10.8934 10.77 10.82 8,015
09/11/2018 10.8 10.84 10.74 10.8039 6,754
09/10/2018 10.79 10.83 10.76 10.76 2,046
09/07/2018 10.9 10.95 10.7975 10.7975 4,025
*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?

Smart Portfolio