iRobot Corporation historical prices

   Watch this stock

Historical chart

    45.54 
    40.11 
    34.68 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 31.88 32.19 31.45 31.67 3,857,390
Sep 18, 2014 31.57 31.86 31.24 31.76 886,733
Sep 17, 2014 31.03 31.79 30.91 31.30 478,984
Sep 16, 2014 30.39 31.08 30.24 30.97 539,756
Sep 15, 2014 30.94 31.22 30.37 30.60 638,378
Sep 12, 2014 31.87 32.21 30.75 31.07 873,370
Sep 11, 2014 32.19 32.38 31.73 31.83 603,978
Sep 10, 2014 32.47 32.61 32.05 32.44 302,953
Sep 9, 2014 32.77 32.99 32.28 32.39 406,042
Sep 8, 2014 33.29 33.89 33.03 33.07 521,057
Sep 5, 2014 32.74 33.34 32.50 33.29 774,091
Sep 4, 2014 31.00 32.37 30.55 32.28 1,067,418
Sep 3, 2014 32.00 32.32 30.86 31.07 621,144
Sep 2, 2014 32.76 32.85 31.44 31.94 691,879
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