iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.11 
    34.68 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 36.11 36.12 34.89 35.19 526,260
Jul 24, 2014 36.00 36.98 35.76 36.08 836,310
Jul 23, 2014 35.79 36.44 34.70 35.90 2,100,808
Jul 22, 2014 38.09 38.88 38.00 38.79 1,269,407
Jul 21, 2014 36.22 37.60 36.22 37.58 702,235
Jul 18, 2014 36.17 37.35 36.00 36.51 556,771
Jul 17, 2014 36.74 36.95 35.62 36.15 733,101
Jul 16, 2014 36.66 37.41 36.20 36.82 586,327
Jul 15, 2014 37.71 37.85 36.24 36.35 569,919
Jul 14, 2014 37.83 38.43 37.19 37.58 448,993
Jul 11, 2014 37.55 38.35 37.00 37.52 486,417
Jul 10, 2014 36.48 37.93 36.12 37.33 560,341
Jul 9, 2014 38.55 39.04 36.72 36.81 684,150
Jul 8, 2014 40.40 40.40 37.92 38.17 883,559
Jul 7, 2014 41.43 41.74 40.40 40.48 370,011
Jul 3, 2014 40.82 41.75 40.52 41.66 209,756
Jul 2, 2014 41.56 41.69 40.80 40.82 434,395
Jul 1, 2014 41.00 42.00 40.65 41.79 621,403
Jun 30, 2014 40.40 41.00 39.64 40.95 441,835
Jun 27, 2014 40.00 40.50 39.15 40.31 490,620
Jun 26, 2014 40.00 40.40 39.41 40.19 352,873
Jun 25, 2014 38.30 40.02 38.01 40.00 409,194
Jun 24, 2014 38.94 40.19 38.26 38.46 652,018
Jun 23, 2014 39.02 39.89 37.80 39.50 819,476
Jun 20, 2014 38.20 38.43 37.32 38.27 963,025
Jun 19, 2014 37.74 39.00 37.51 38.22 614,525
Jun 18, 2014 36.50 37.70 36.42 37.53 563,237
Jun 17, 2014 35.88 36.79 35.25 36.34 439,004
Jun 16, 2014 34.78 35.86 34.67 35.81 318,619
Jun 13, 2014 34.43 35.11 34.03 34.71 234,584