Quantcast

Historical Stock Prices

IRM 
$36.48
*  
0.40
1.11%
Get IRM Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading IRM 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 36.13 36.51 36.106 36.48 1,026,001
08/16/2018 35.7 36.115 35.6 36.08 958,441
08/15/2018 35.29 35.74 35.2 35.55 1,107,610
08/14/2018 34.96 35.4 34.79 35.31 1,303,171
08/13/2018 34.05 35.25 34 34.83 1,952,753
08/10/2018 35.19 35.19 34.4437 34.6 2,499,337
08/09/2018 35.61 35.95 35.395 35.46 1,766,741
08/08/2018 35.7 35.87 35.42 35.58 1,199,975
08/07/2018 36.03 36.08 35.78 35.93 1,514,333
08/06/2018 35.81 36.18 35.79 36.01 1,387,064
08/03/2018 35.66 36.21 35.57 35.76 1,576,189
08/02/2018 35.29 35.9302 35.23 35.58 1,323,188
08/01/2018 34.85 35.325 34.42 35.3 2,493,472
07/31/2018 34.9 35.52 34.75 35.11 5,369,088
07/30/2018 34.47 35.17 34.38 34.91 3,275,507
07/27/2018 36 36 33.01 34.46 4,936,448
07/26/2018 35.38 35.74 35.22 35.45 1,496,590
07/25/2018 35.2 35.42 34.97 35.35 1,193,524
07/24/2018 34.9 35.16 34.64 35.05 1,456,707
07/23/2018 34.78 34.92 34.55 34.81 994,354
07/20/2018 35.34 35.34 34.78 34.95 1,328,064
07/19/2018 34.71 35.58 34.3746 35.42 1,761,404
07/18/2018 34.91 35.11 34.44 34.7 2,346,585
07/17/2018 36.26 36.26 34.89 35.03 3,453,406
07/16/2018 36.59 36.62 36.15 36.36 1,231,475
07/13/2018 36.8 36.95 36.5625 36.64 1,437,596
07/12/2018 36.73 36.81 36.48 36.74 2,108,229
07/11/2018 36.28 36.72 36.09 36.62 1,344,679
07/10/2018 36.5 36.64 36.1 36.46 1,453,607
07/09/2018 36 36.52 35.75 36.5 2,012,465
07/06/2018 35.77 36.09 35.725 35.89 973,811
07/05/2018 35.65 35.74 35.12 35.68 2,284,347
07/03/2018 34.82 35.72 34.76 35.56 840,886
07/02/2018 34.9 35.0471 34.42 34.9 1,487,397
06/29/2018 34.63 35.37 34.2 35.01 2,026,206
06/28/2018 34.45 34.74 34.16 34.65 1,232,714
06/27/2018 34.68 35 34.4 34.4 1,597,829
06/26/2018 34.96 35.06 34.52 34.58 1,487,980
06/25/2018 35.03 35.15 34.81 34.93 1,313,538
06/22/2018 34.77 35.13 34.68 35 4,190,307
06/21/2018 34.37 34.79 34.3203 34.7 1,176,914
06/20/2018 33.84 34.41 33.77 34.32 1,420,768
06/19/2018 33.21 34.08 33.15 33.83 2,847,936
06/18/2018 33.24 33.52 33.06 33.38 1,681,384
06/15/2018 33.59 33.81 33.25 33.26 3,100,101
06/14/2018 34.2 34.44 33.845 33.99 1,801,510
06/13/2018 35.07 35.11 34.4366 34.64 2,873,585
06/12/2018 34.64 35.135 34.6 35 1,896,993
06/11/2018 34.61 34.719 34.45 34.64 1,361,782
06/08/2018 34.6 34.83 34.37 34.61 1,690,196
06/07/2018 34.69 34.96 34.54 34.8 2,233,722
06/06/2018 34.45 34.689 34.26 34.63 1,214,606
06/05/2018 34.62 34.6798 34.36 34.43 1,444,212
06/04/2018 34.15 34.58 34.145 34.57 1,454,343
06/01/2018 33.35 34.12 33.15 33.95 1,245,736
05/31/2018 33.41 33.7 33.2 33.29 3,084,765
05/30/2018 33.26 33.77 32.61 33.5 1,676,392
05/29/2018 33.02 33.34 32.75 33.26 1,251,707
05/25/2018 33.04 33.2376 32.9 32.99 929,398
05/24/2018 32.84 33.04 32.78 32.98 1,014,555
05/23/2018 32.53 32.8991 32.47 32.87 903,239
05/22/2018 32.67 32.7 32.27 32.52 1,260,017
05/21/2018 32.21 32.755 32.05 32.68 1,355,111
05/18/2018 32.12 32.21 31.87 32.08 1,014,176
05/17/2018 32.62 32.7775 31.96 32.05 1,206,633
*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