Quantcast

Historical Stock Prices

IVR 
$16.37
*  
0.08
0.49%
Get IVR Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 16.5 16.57 16.35 16.37 1,217,435
06/21/2018 16.46 16.49 16.3734 16.45 551,617
06/20/2018 16.45 16.51 16.35 16.45 614,293
06/19/2018 16.32 16.465 16.27 16.42 1,055,476
06/18/2018 16.12 16.35 16.12 16.31 708,768
06/15/2018 16.08 16.17 16.04 16.13 1,815,137
06/14/2018 16.11 16.175 16.05 16.14 811,320
06/13/2018 16.31 16.31 16.05 16.05 1,086,204
06/12/2018 16.42 16.43 16.26 16.28 972,076
06/11/2018 16.45 16.45 16.32 16.43 637,173
06/08/2018 16.34 16.49 16.34 16.45 738,625
06/07/2018 16.42 16.435 16.28 16.34 1,987,038
06/06/2018 16.43 16.48 16.325 16.39 883,679
06/05/2018 16.5 16.53 16.305 16.45 1,056,770
06/04/2018 16.36 16.48 16.32 16.48 1,163,353
06/01/2018 16.28 16.39 16.11 16.32 1,434,857
05/31/2018 16.42 16.42 16.2 16.23 1,343,597
05/30/2018 16.25 16.465 16.2 16.4 1,320,372
05/29/2018 16.09 16.305 16 16.21 2,183,109
05/25/2018 16.17 16.2 16.05 16.09 707,892
05/24/2018 16.16 16.17 16.075 16.15 1,331,779
05/23/2018 16.12 16.2 16.04 16.18 1,141,709
05/22/2018 16.18 16.225 16.08 16.11 586,039
05/21/2018 16 16.16 15.92 16.16 934,164
05/18/2018 15.93 15.97 15.82 15.97 1,988,774
05/17/2018 15.96 16.01 15.91 15.95 673,368
05/16/2018 15.99 16.05 15.925 15.96 835,891
05/15/2018 16.01 16.145 15.96 16.02 856,764
05/14/2018 16.14 16.14 16.01 16.08 571,258
05/11/2018 16.16 16.2 16.095 16.11 763,705
05/10/2018 16.09 16.2 16.04 16.15 689,247
05/09/2018 16.06 16.08 15.785 16.02 1,828,526
05/08/2018 16.42 16.45 15.98 16.04 1,952,537
05/07/2018 16.43 16.51 16.33 16.43 1,447,191
05/04/2018 16.05 16.51 15.91 16.43 1,274,778
05/03/2018 16.07 16.26 15.91 16.15 973,556
05/02/2018 16.13 16.18 16.01 16.06 571,914
05/01/2018 16.23 16.24 16.025 16.17 781,508
04/30/2018 16.35 16.46 16.23 16.23 1,234,857
04/27/2018 16.35 16.4 16.27 16.3 840,746
04/26/2018 16.26 16.34 16.2 16.3 716,020
04/25/2018 16.17 16.29 16.13 16.27 858,336
04/24/2018 16.15 16.335 16.13 16.23 1,156,720
04/23/2018 16.23 16.23 16.1 16.16 613,001
04/20/2018 16.15 16.24 16.08 16.19 1,099,228
04/19/2018 16.19 16.27 16.1 16.13 744,288
04/18/2018 16.23 16.375 16.21 16.22 617,299
04/17/2018 16.18 16.26 16.13 16.22 555,958
04/16/2018 16.13 16.195 16.02 16.15 573,292
04/13/2018 16.18 16.27 15.98 16.06 837,209
04/12/2018 16.37 16.37 16.17 16.18 548,273
04/11/2018 16.36 16.435 16.29 16.32 822,193
04/10/2018 16.48 16.515 16.405 16.43 842,393
04/09/2018 16.48 16.59 16.39 16.39 743,292
04/06/2018 16.43 16.53 16.34 16.42 901,478
04/05/2018 16.43 16.5599 16.345 16.48 962,553
04/04/2018 16.33 16.47 16.29 16.4 726,445
04/03/2018 16.32 16.49 16.23 16.44 812,731
04/02/2018 16.36 16.45 16.16 16.3 823,131
03/29/2018 16.25 16.49 16.25 16.38 1,267,396
03/28/2018 16.16 16.26 16.09 16.19 1,096,950
03/27/2018 16.12 16.24 15.95 16.11 1,012,228
03/26/2018 15.91 16.18 15.76 16.12 1,259,269
03/23/2018 16.42 16.5 16.27 16.27 1,112,585
03/22/2018 16.33 16.56 16.3 16.33 911,077
*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