Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    12.48 
    10.68 
 Aug 5, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 11.22 12.17 11.22 12.05 212,269
Jul 30, 2014 11.26 11.47 11.20 11.39 104,342
Jul 29, 2014 11.16 11.20 11.09 11.19 94,844
Jul 28, 2014 11.54 11.56 11.11 11.21 77,242
Jul 25, 2014 11.34 11.58 11.06 11.55 55,356
Jul 24, 2014 11.55 11.59 11.38 11.42 42,001
Jul 23, 2014 11.47 11.54 11.32 11.52 35,692
Jul 22, 2014 11.38 11.51 11.29 11.46 58,719
Jul 21, 2014 11.32 11.44 11.30 11.35 45,573
Jul 18, 2014 10.98 11.47 10.98 11.39 75,545
Jul 17, 2014 11.00 11.12 10.96 11.00 65,576
Jul 16, 2014 11.03 11.10 10.98 11.06 43,353
Jul 15, 2014 11.22 11.25 10.97 10.98 67,879
Jul 14, 2014 11.29 11.33 11.16 11.25 115,764
Jul 11, 2014 11.38 11.51 11.15 11.23 59,806
Jul 10, 2014 11.00 11.52 10.95 11.43 72,889
Jul 9, 2014 11.03 11.32 10.95 11.20 98,554
Jul 8, 2014 11.13 11.17 10.10 10.52 375,986
Jul 7, 2014 11.48 11.48 11.10 11.11 86,806
Jul 3, 2014 11.55 11.58 11.47 11.54 31,853
Jul 2, 2014 11.86 11.90 11.41 11.53 131,758
Jul 1, 2014 11.22 12.00 11.22 11.95 150,815
Jun 30, 2014 11.27 11.59 11.17 11.27 270,888
Jun 27, 2014 11.41 11.60 11.28 11.40 167,879
Jun 26, 2014 11.83 11.83 11.40 11.40 60,139
Jun 25, 2014 11.74 11.86 11.51 11.79 90,650
Jun 24, 2014 12.00 12.29 11.79 11.82 85,410
Jun 23, 2014 12.28 12.28 11.95 12.00 77,909
Jun 20, 2014 12.49 12.53 12.15 12.28 93,152
Jun 19, 2014 12.90 12.90 12.42 12.52 44,063