iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.11 
    34.68 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 33.28 33.31 31.97 32.43 858,358
Aug 28, 2014 33.98 33.98 32.84 32.94 779,523
Aug 27, 2014 34.10 34.35 33.93 34.22 260,378
Aug 26, 2014 34.05 34.35 33.38 33.89 631,065
Aug 25, 2014 35.43 35.73 34.26 34.35 751,088
Aug 22, 2014 34.70 35.19 34.10 35.10 418,535
Aug 21, 2014 34.75 34.95 33.77 34.59 277,410
Aug 20, 2014 35.00 35.00 34.00 34.45 318,521
Aug 19, 2014 35.05 35.52 34.87 35.01 491,915
Aug 18, 2014 34.60 34.99 34.06 34.70 480,326
Aug 15, 2014 35.46 35.47 34.03 34.44 334,558
Aug 14, 2014 34.90 35.11 34.40 34.99 396,490
Aug 13, 2014 34.49 35.11 34.38 34.63 244,945
Aug 12, 2014 34.90 35.30 33.61 34.14 357,343
Aug 11, 2014 34.43 35.06 34.35 34.92 367,785
Aug 8, 2014 33.34 34.45 33.33 34.34 470,743
Aug 7, 2014 33.25 33.61 32.79 33.18 365,448
Aug 6, 2014 32.77 33.33 32.72 33.02 314,219
Aug 5, 2014 32.88 33.62 32.34 32.92 337,130
Aug 4, 2014 32.55 33.09 32.44 32.96 359,467
Aug 1, 2014 32.41 33.05 31.92 32.32 462,830
Jul 31, 2014 32.84 33.22 32.33 32.37 792,408
Jul 30, 2014 33.40 34.00 32.91 33.00 1,356,916
Jul 29, 2014 34.83 36.38 33.00 33.04 1,988,903
Jul 28, 2014 35.24 35.50 34.56 34.61 360,389
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