iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    39.76 
    33.99 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 38.00 38.50 35.32 35.52 3,433,044
Apr 22, 2014 39.25 39.90 38.70 39.65 1,310,401
Apr 21, 2014 38.50 39.44 37.90 38.92 668,437
Apr 17, 2014 36.50 38.90 36.50 38.00 537,878
Apr 16, 2014 37.44 38.39 37.15 38.29 633,469
Apr 15, 2014 37.48 37.65 35.50 36.85 736,204
Apr 14, 2014 37.62 38.29 36.81 37.35 741,828
Apr 11, 2014 36.20 38.23 36.06 36.80 869,505
Apr 10, 2014 38.95 38.97 36.49 36.61 1,304,113
Apr 9, 2014 38.51 39.20 37.73 38.55 946,656
Apr 8, 2014 38.87 39.81 38.22 38.67 723,371
Apr 7, 2014 40.22 40.36 38.34 38.99 1,468,159
Apr 4, 2014 43.00 43.33 40.15 40.33 984,585
Apr 3, 2014 43.76 44.43 42.15 42.77 951,858
Apr 2, 2014 41.76 43.02 41.19 42.82 996,430
Apr 1, 2014 41.23 42.15 40.91 41.67 612,628
Mar 31, 2014 41.47 41.94 40.81 41.05 909,276
Mar 28, 2014 40.49 41.67 40.43 40.94 568,169
Mar 27, 2014 41.00 41.42 39.72 40.48 636,332
Mar 26, 2014 42.41 43.49 41.01 41.09 858,095
Mar 25, 2014 41.24 41.99 40.82 41.59 571,892
Mar 24, 2014 43.13 43.13 39.62 41.05 1,549,454
Mar 21, 2014 44.39 44.60 41.26 42.06 4,857,467
Mar 20, 2014 43.18 45.09 43.03 44.35 1,175,564
Mar 19, 2014 43.50 44.33 42.85 43.30 798,004
Mar 18, 2014 42.82 43.50 42.39 43.33 905,300
Mar 17, 2014 40.83 43.99 40.63 42.49 2,091,285
Mar 14, 2014 40.81 40.95 39.38 40.25 1,661,090
Mar 13, 2014 42.43 42.99 40.26 40.94 918,584
Mar 12, 2014 41.60 43.00 40.50 42.36 1,047,461