Inventure Foods, Inc. historical prices

   Watch this stock

Historical chart

    7.66 
    6.31 
    4.97 
 Aug 5, 2011 Aug 2, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Aug 2, 2012 6.73 6.82 5.50 6.13 550,052
Aug 1, 2012 7.64 7.64 7.06 7.25 221,271
Jul 31, 2012 7.54 7.74 7.51 7.66 174,389
Jul 30, 2012 7.31 7.54 7.31 7.51 114,102
Jul 27, 2012 7.30 7.36 7.22 7.30 66,051
Jul 26, 2012 7.31 7.45 7.21 7.26 93,843
Jul 25, 2012 7.21 7.27 7.18 7.24 36,707
Jul 24, 2012 7.19 7.26 7.16 7.22 62,475
Jul 23, 2012 7.34 7.41 7.09 7.20 180,438
Jul 20, 2012 6.95 7.34 6.90 7.33 198,481
Jul 19, 2012 6.96 7.02 6.90 6.95 81,753
Jul 18, 2012 7.08 7.10 6.89 6.94 133,755
Jul 17, 2012 6.99 7.12 6.99 7.07 99,694
Jul 16, 2012 7.15 7.15 7.00 7.00 211,279
Jul 13, 2012 6.94 7.11 6.93 7.10 272,194
Jul 12, 2012 6.91 6.99 6.82 6.98 116,718
Jul 11, 2012 6.94 7.03 6.79 6.90 155,631
Jul 10, 2012 6.92 7.18 6.72 6.88 646,460
Jul 9, 2012 6.43 6.93 6.38 6.84 433,694
Jul 6, 2012 6.26 6.42 6.22 6.41 38,896
Jul 5, 2012 6.36 6.47 6.22 6.30 103,377
Jul 3, 2012 6.30 6.40 6.25 6.38 89,963
Jul 2, 2012 6.30 6.35 6.16 6.28 105,668
Jun 29, 2012 6.25 6.38 6.22 6.30 110,624
Jun 28, 2012 6.22 6.27 6.14 6.22 40,319
Jun 27, 2012 6.20 6.29 6.18 6.25 61,479
Jun 26, 2012 6.26 6.28 6.06 6.22 94,633
Jun 25, 2012 6.32 6.38 6.19 6.27 90,118
Jun 22, 2012 6.40 6.53 6.30 6.43 1,957,019
Jun 21, 2012 6.44 6.48 6.34 6.41 87,505
Google Finance Beta available in: Hong Kong - Canada - U.S. - China - U.K.

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2012 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service