iRobot Corporation historical prices

   Watch this stock

Historical chart

    42.82 
    38.26 
    33.71 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 32.22 33.04 32.17 32.89 369,091
Mar 27, 2015 32.09 32.25 31.71 31.98 323,361
Mar 26, 2015 31.89 32.22 31.55 31.96 277,718
Mar 25, 2015 33.35 33.54 31.86 31.96 530,747
Mar 24, 2015 32.78 33.98 32.78 33.19 592,075
Mar 23, 2015 32.00 32.77 31.89 32.75 382,586
Mar 20, 2015 32.11 32.24 31.74 32.06 735,925
Mar 19, 2015 32.38 32.64 31.63 32.08 735,850
Mar 18, 2015 30.71 32.90 29.92 32.34 1,809,135
Mar 17, 2015 32.55 32.59 31.73 32.06 340,961
Mar 16, 2015 33.10 33.45 32.49 32.59 405,121
Mar 13, 2015 33.40 33.40 32.75 33.01 623,229
Mar 12, 2015 33.67 33.90 32.92 33.41 499,560
Mar 11, 2015 33.96 34.00 33.39 33.54 573,967
Mar 10, 2015 33.96 34.36 33.79 34.01 432,496
Mar 9, 2015 34.25 34.50 34.05 34.48 440,324
Mar 6, 2015 34.62 34.70 34.00 34.30 687,899
Mar 5, 2015 33.79 34.99 33.52 34.93 623,913
Mar 4, 2015 33.60 33.86 33.26 33.79 320,425
Mar 3, 2015 33.28 33.69 33.05 33.65 307,060
Mar 2, 2015 32.85 33.50 32.71 33.47 428,149
Feb 27, 2015 32.91 33.26 32.74 32.85 348,525
Feb 26, 2015 32.20 33.28 32.20 33.05 515,868
Feb 25, 2015 32.11 32.49 31.90 32.39 262,866
Feb 24, 2015 31.61 32.10 31.59 32.04 369,219
Feb 23, 2015 31.43 31.77 30.89 31.67 308,218
Feb 20, 2015 31.90 31.90 31.10 31.46 281,136
Feb 19, 2015 31.61 32.11 31.36 31.82 228,239
Feb 18, 2015 31.43 31.87 31.08 31.66 248,547
Feb 17, 2015 31.32 31.78 31.28 31.52 297,206