Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    12.69 
    11.11 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 13.70 13.79 13.28 13.39 235,067
Sep 18, 2014 13.18 13.65 13.17 13.62 304,434
Sep 17, 2014 12.86 13.29 12.86 13.15 234,471
Sep 16, 2014 13.05 13.10 12.76 12.80 367,567
Sep 15, 2014 12.62 13.17 12.62 13.04 337,102
Sep 12, 2014 13.65 13.94 12.71 12.73 1,957,697
Sep 11, 2014 12.27 13.04 12.27 12.98 337,441
Sep 10, 2014 11.69 12.35 11.51 12.26 197,897
Sep 9, 2014 11.25 11.72 11.21 11.64 121,774
Sep 8, 2014 11.32 11.32 11.00 11.16 55,996
Sep 5, 2014 11.52 11.52 10.95 11.36 135,318
Sep 4, 2014 11.92 12.03 11.56 11.60 28,605
Sep 3, 2014 12.18 12.18 11.85 11.87 37,227
Sep 2, 2014 12.18 12.18 11.92 12.09 43,403
Aug 29, 2014 12.08 12.16 11.94 12.12 52,157
Aug 28, 2014 11.99 12.07 11.94 12.05 37,009
Aug 27, 2014 12.02 12.03 11.85 12.00 19,935
Aug 26, 2014 11.88 11.98 11.83 11.98 31,418
Aug 25, 2014 11.95 12.03 11.75 11.87 61,757
Aug 22, 2014 11.95 12.02 11.78 11.94 46,741
Aug 21, 2014 11.89 12.03 11.70 11.90 29,964
Aug 20, 2014 11.82 11.97 11.68 11.95 35,877
Aug 19, 2014 11.98 12.07 11.75 11.83 53,397
Aug 18, 2014 12.01 12.21 11.76 12.01 55,968
Aug 15, 2014 12.29 12.29 11.76 11.90 39,212
Aug 14, 2014 11.79 12.25 11.76 12.16 70,205
Aug 13, 2014 11.83 11.90 11.67 11.76 66,883
Aug 12, 2014 11.93 11.99 11.70 11.79 43,119
Aug 11, 2014 11.74 12.13 11.74 12.02 47,297
Aug 8, 2014 12.02 12.14 11.70 11.76 72,628