iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.08 
    34.61 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 32.91 33.26 32.74 32.85 348,525
Feb 26, 2015 32.20 33.28 32.20 33.05 515,868
Feb 25, 2015 32.11 32.49 31.90 32.39 262,866
Feb 24, 2015 31.61 32.10 31.59 32.04 369,219
Feb 23, 2015 31.43 31.77 30.89 31.67 308,218
Feb 20, 2015 31.90 31.90 31.10 31.46 281,136
Feb 19, 2015 31.61 32.11 31.36 31.82 228,239
Feb 18, 2015 31.43 31.87 31.08 31.66 248,547
Feb 17, 2015 31.32 31.78 31.28 31.52 297,206
Feb 13, 2015 31.11 31.47 31.02 31.16 263,763
Feb 12, 2015 31.12 31.27 30.83 30.98 250,601
Feb 11, 2015 30.24 31.00 30.20 30.83 314,893
Feb 10, 2015 30.38 30.42 29.97 30.21 360,350
Feb 9, 2015 30.83 31.28 29.88 29.94 630,470
Feb 6, 2015 29.16 31.28 29.15 30.89 1,656,140
Feb 5, 2015 28.75 29.70 28.05 29.15 4,159,740
Feb 4, 2015 32.28 32.39 31.80 31.96 535,155
Feb 3, 2015 32.11 32.82 31.89 32.26 359,411
Feb 2, 2015 31.72 32.62 31.37 32.14 581,575
Jan 30, 2015 32.84 33.00 31.42 31.55 581,071
Jan 29, 2015 33.01 33.21 32.45 33.00 1,166,460
Jan 28, 2015 33.98 33.99 32.89 32.91 335,808
Jan 27, 2015 33.00 33.83 32.76 33.81 314,058
Jan 26, 2015 33.20 33.88 32.80 33.50 295,924
Jan 23, 2015 33.21 33.51 33.09 33.28 275,226
Jan 22, 2015 32.06 33.57 32.03 33.29 565,945
Jan 21, 2015 32.08 32.27 31.43 32.01 351,849
Jan 20, 2015 31.84 32.28 31.50 31.99 380,841
Jan 16, 2015 30.93 32.10 30.58 32.00 406,813
Jan 15, 2015 31.38 31.65 30.88 31.10 460,940