iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.45 
    35.35 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 14, 2015 31.07 31.28 30.26 31.22 1,044,145
Jan 13, 2015 32.61 33.18 32.02 32.21 384,988
Jan 12, 2015 32.78 32.89 32.20 32.36 266,632
Jan 9, 2015 33.28 33.52 32.57 32.80 477,647
Jan 8, 2015 33.31 34.24 33.08 33.24 533,535
Jan 7, 2015 33.24 34.00 32.94 33.03 469,933
Jan 6, 2015 33.92 34.16 32.29 32.94 437,369
Jan 5, 2015 34.65 35.00 33.56 33.79 346,741
Jan 2, 2015 34.84 35.27 34.40 34.84 325,939
Dec 31, 2014 34.64 35.06 34.43 34.72 287,399
Dec 30, 2014 34.63 34.95 34.30 34.50 193,266
Dec 29, 2014 34.73 34.86 34.17 34.60 276,468
Dec 26, 2014 35.00 35.05 34.52 34.81 177,387
Dec 24, 2014 35.00 35.36 34.80 34.94 157,305
Dec 23, 2014 34.58 35.19 34.35 35.05 270,476
Dec 22, 2014 36.00 36.10 34.20 34.56 571,707
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