iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.11 
    34.68 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 34.50 37.68 34.50 36.04 4,694,586
Oct 21, 2014 30.77 31.75 30.16 31.61 1,336,615
Oct 20, 2014 31.69 32.00 30.25 30.65 1,082,446
Oct 17, 2014 32.63 32.63 31.65 31.85 469,947
Oct 16, 2014 32.42 32.84 31.77 32.20 466,596
Oct 15, 2014 32.95 33.63 31.85 33.07 607,690
Oct 14, 2014 32.19 33.39 32.18 33.19 521,841
Oct 13, 2014 31.87 32.91 31.72 32.12 750,713
Oct 10, 2014 31.65 32.32 31.42 32.00 892,183
Oct 9, 2014 31.39 32.22 31.27 31.82 718,907
Oct 8, 2014 30.57 31.52 30.50 31.49 563,622
Oct 7, 2014 30.34 31.17 30.13 30.57 655,486
Oct 6, 2014 30.50 30.87 30.20 30.45 258,279
Oct 3, 2014 30.88 31.32 30.39 30.59 622,782
Oct 2, 2014 30.22 30.90 29.96 30.63 352,456
Oct 1, 2014 30.34 30.35 29.73 30.26 983,252
Sep 30, 2014 30.80 31.12 30.00 30.45 483,475
Sep 29, 2014 30.99 31.20 30.65 30.91 298,533
Sep 26, 2014 31.37 31.73 30.90 31.50 490,072
Sep 25, 2014 31.90 32.10 31.04 31.38 455,922
Sep 24, 2014 31.60 32.00 31.31 31.87 378,926
Sep 23, 2014 31.10 31.59 31.02 31.55 584,164
Sep 22, 2014 31.62 31.84 31.05 31.21 712,403
Sep 19, 2014 31.88 32.19 31.45 31.67 3,857,390
Sep 18, 2014 31.57 31.86 31.24 31.76 886,733
Sep 17, 2014 31.03 31.79 30.91 31.30 478,984
Sep 16, 2014 30.39 31.08 30.24 30.97 539,756
Sep 15, 2014 30.94 31.22 30.37 30.60 638,378
Sep 12, 2014 31.87 32.21 30.75 31.07 873,370
Sep 11, 2014 32.19 32.38 31.73 31.83 603,978