iRobot Corporation historical prices

   Watch this stock

Historical chart

    34.51 
    28.51 
    22.50 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 33.59 34.33 33.59 34.27 477,278
May 16, 2013 34.58 34.75 33.39 33.43 469,600
May 15, 2013 33.60 34.94 33.55 34.51 466,074
May 14, 2013 32.50 34.66 32.50 33.62 651,938
May 13, 2013 32.60 32.75 32.18 32.34 435,192
May 10, 2013 31.34 33.26 31.23 32.84 766,167
May 9, 2013 30.90 31.79 30.31 31.33 377,183
May 8, 2013 31.00 31.41 30.84 30.99 501,580
May 7, 2013 30.37 31.37 30.30 30.99 559,396
May 6, 2013 29.27 30.52 29.27 30.22 488,675
May 3, 2013 28.84 29.68 28.48 29.27 464,295
May 2, 2013 28.38 28.57 28.05 28.45 310,471
May 1, 2013 29.00 29.00 27.93 28.21 496,389
Apr 30, 2013 28.44 29.10 28.18 29.09 450,415
Apr 29, 2013 28.58 28.72 28.18 28.45 452,858
Apr 26, 2013 28.40 28.50 28.02 28.32 399,358
Apr 25, 2013 28.24 29.30 27.75 28.46 1,269,985
Apr 24, 2013 27.05 28.85 26.30 28.04 2,299,674
Apr 23, 2013 24.65 25.04 24.38 24.66 495,531
Apr 22, 2013 24.36 24.49 23.87 24.40 183,817
Apr 19, 2013 24.10 24.38 23.86 24.34 192,156
Apr 18, 2013 24.67 24.70 23.76 24.05 285,619
Apr 17, 2013 25.04 25.04 23.95 24.54 308,683
Apr 16, 2013 24.97 25.32 24.46 25.28 315,938
Apr 15, 2013 25.38 25.38 24.36 24.55 382,899
Apr 12, 2013 25.44 25.54 24.93 25.52 173,836
Apr 11, 2013 25.69 25.93 25.38 25.56 199,555
Apr 10, 2013 24.95 25.74 24.95 25.70 167,494
Apr 9, 2013 25.45 25.64 24.81 24.82 327,895
Apr 8, 2013 25.48 25.48 24.45 25.26 445,072

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service