iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.11 
    34.68 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 36.35 36.50 35.67 36.22 340,741
Nov 25, 2014 35.15 36.80 35.00 36.53 749,183
Nov 24, 2014 34.80 35.69 34.60 35.57 474,854
Nov 21, 2014 35.31 35.70 34.56 34.78 404,500
Nov 20, 2014 34.59 34.95 34.25 34.79 643,700
Nov 19, 2014 35.40 35.50 34.06 34.18 464,445
Nov 18, 2014 35.24 35.84 35.10 35.36 475,743
Nov 17, 2014 34.96 35.58 34.75 35.05 736,119
Nov 14, 2014 34.20 35.26 34.01 35.08 450,765
Nov 13, 2014 34.46 35.00 34.20 34.27 328,429
Nov 12, 2014 34.25 34.84 34.15 34.65 263,430
Nov 11, 2014 34.32 34.73 34.04 34.48 226,334
Nov 10, 2014 35.00 35.10 34.12 34.43 336,547
Nov 7, 2014 34.70 35.44 34.51 35.14 355,429
Nov 6, 2014 34.49 34.83 33.83 34.81 362,282
Nov 5, 2014 35.30 35.60 34.48 34.58 399,348
Nov 4, 2014 36.28 36.65 35.12 35.29 700,537
Nov 3, 2014 35.75 36.63 35.38 36.36 758,253
Oct 31, 2014 35.71 35.87 35.02 35.72 525,044
Oct 30, 2014 34.50 35.38 34.49 35.11 447,104
Oct 29, 2014 34.39 34.94 34.26 34.71 580,422
Oct 28, 2014 33.94 34.76 33.66 34.47 619,988
Oct 27, 2014 34.06 34.57 33.65 34.46 550,048
Oct 24, 2014 35.41 35.44 33.92 34.39 891,988
Oct 23, 2014 35.63 36.00 34.08 35.90 1,468,478
Oct 22, 2014 34.50 37.68 34.50 36.04 4,696,725
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