Quantcast

Historical Stock Prices

IRS 
$10.31
*  
0.20
1.98%
Get IRS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IRS 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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 10.17 10.31 9.83 10.31 26,957
04/17/2019 10.31 10.61 10.11 10.11 87,620
04/16/2019 10.46 10.7 10.3 10.3 20,998
04/15/2019 10.5 10.71 10.43 10.5 19,405
04/12/2019 10.67 10.96 10.48 10.49 38,041
04/11/2019 10.71 10.99 10.39 10.7 100,143
04/10/2019 10.38 10.9 10.38 10.7 31,848
04/09/2019 10.71 10.949 10.27 10.37 112,765
04/08/2019 10.32 10.9899 10.11 10.8 178,550
04/05/2019 10.81 10.9999 10.19 10.36 49,326
04/04/2019 10.5 10.7 10.2 10.7 49,777
04/03/2019 10.9473 10.9473 10.11 10.54 68,847
04/02/2019 10.5913 10.8799 10.09 10.77 91,323
04/01/2019 10.93 11.28 10.6 10.6 68,016
03/29/2019 11.19 11.3049 10.77 10.9 47,158
03/28/2019 11.1 11.49 10.79 11.11 137,352
03/27/2019 11.66 11.7473 10.5111 11.12 87,667
03/26/2019 11.92 11.92 11.2716 11.87 25,860
03/25/2019 11.92 12.18 11.5 11.79 22,763
03/22/2019 12.26 12.367 11.82 11.93 52,288
03/21/2019 12.77 12.82 12.28 12.66 18,284
03/20/2019 13.16 13.16 12.4303 12.8 28,314
03/19/2019 12.85 13.3 12.55 13.3 30,114
03/18/2019 12.71 13.4 12.54 13.35 60,713
03/15/2019 12.5 12.96 12.5 12.81 35,404
03/14/2019 12.03 12.73 12 12.54 10,993
03/13/2019 12.83 12.96 12.36 12.45 21,572
03/12/2019 12.44 12.99 12.26 12.99 25,637
03/11/2019 11.75 12.81 11.75 12.41 17,074
03/08/2019 12.21 12.9751 12.21 12.4 31,601
03/07/2019 13.06 13.07 12.2 12.33 39,216
03/06/2019 13.81 13.86 13.115 13.12 23,819
03/05/2019 13.52 13.98 13 13.98 17,072
03/04/2019 13.95 14.03 13.02 13.7 24,061
03/01/2019 13.71 14.08 13.35 13.99 56,561
02/28/2019 12.85 13.75 12.812 13.71 74,021
02/27/2019 13.3 13.4545 12.82 12.83 22,531
02/26/2019 13.12 13.54 13.1 13.14 9,724
02/25/2019 13.84 14.08 12.81 13.16 25,920
02/22/2019 13.68 13.85 13.61 13.78 22,373
02/21/2019 13.14 13.82 13.01 13.68 29,673
02/20/2019 13.84 13.89 13.4 13.62 28,862
02/19/2019 13.84 13.8699 13.13 13.68 80,743
02/15/2019 14.1 14.33 13.9063 13.95 32,865
02/14/2019 14.15 14.5 14.1 14.1 13,024
02/13/2019 14.43 14.9 14.26 14.69 9,301
02/12/2019 14.96 15.24 14.7204 14.83 48,619
02/11/2019 14.73 15.42 14.59 14.59 13,395
02/08/2019 14.3 15.37 13.965 15.37 16,209
02/07/2019 15.2 15.2 14.3 14.34 25,591
02/06/2019 14.98 15.14 14.71 15.09 18,468
02/05/2019 14.8 15.43 14.76 15.18 25,578
02/04/2019 14.92 15.4199 14.91 14.91 12,098
02/01/2019 15.44 15.44 14.77 15.01 36,026
01/31/2019 14.67 15.44 14.67 15.44 69,923
01/30/2019 14.6 14.85 14.14 14.85 53,139
01/29/2019 13.98 14.6 13.62 14.5 30,046
01/28/2019 13.67 14.05 13.62 13.83 14,042
01/25/2019 14.01 14.05 13.64 13.84 20,274
01/24/2019 13.33 13.78 13.3 13.78 16,563
01/23/2019 13.95 13.95 13.3 13.3 10,438
01/22/2019 13.66 14.13 13.18 13.93 30,461
01/18/2019 14 14.2399 13.65 13.65 91,734
*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