iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.45 
    35.35 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 36.00 36.38 35.64 35.92 723,073
Dec 18, 2014 35.56 35.84 35.02 35.70 366,637
Dec 17, 2014 34.12 35.29 33.91 35.11 357,138
Dec 16, 2014 33.24 34.39 33.10 33.95 665,830
Dec 15, 2014 34.31 34.79 33.22 33.27 557,498
Dec 12, 2014 34.42 34.82 34.02 34.03 276,636
Dec 11, 2014 34.48 35.32 34.32 34.83 231,280
Dec 10, 2014 35.47 35.89 34.26 34.31 285,816
Dec 9, 2014 34.41 35.77 34.01 35.72 391,555
Dec 8, 2014 37.00 37.00 35.18 35.21 480,367
Dec 5, 2014 36.93 37.45 36.62 37.08 415,520
Dec 4, 2014 37.50 37.50 36.35 36.92 512,975
Dec 3, 2014 36.79 38.10 36.38 37.57 957,696
Dec 2, 2014 35.61 36.62 35.20 36.48 507,344
Dec 1, 2014 36.14 36.42 35.33 35.38 598,342
Nov 28, 2014 36.26 36.64 35.76 36.42 294,960
Nov 26, 2014 36.35 36.50 35.67 36.22 340,741
Nov 25, 2014 35.15 36.80 35.00 36.53 749,183
Nov 24, 2014 34.80 35.69 34.60 35.57 474,854
Nov 21, 2014 35.31 35.70 34.56 34.78 404,500
Nov 20, 2014 34.59 34.95 34.25 34.79 643,700
Nov 19, 2014 35.40 35.50 34.06 34.18 464,445
Nov 18, 2014 35.24 35.84 35.10 35.36 475,743
Nov 17, 2014 34.96 35.58 34.75 35.05 736,119
Nov 14, 2014 34.20 35.26 34.01 35.08 450,765
Nov 13, 2014 34.46 35.00 34.20 34.27 328,429
Nov 12, 2014 34.25 34.84 34.15 34.65 263,430
Nov 11, 2014 34.32 34.73 34.04 34.48 226,334
Nov 10, 2014 35.00 35.10 34.12 34.43 336,547
Nov 7, 2014 34.70 35.44 34.51 35.14 355,429