Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    13.03 
    11.77 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 13.23 13.23 12.75 13.00 108,612
Oct 21, 2014 13.13 13.24 13.04 13.17 151,273
Oct 20, 2014 12.92 13.09 12.81 13.05 86,196
Oct 17, 2014 13.17 13.24 12.75 12.91 134,542
Oct 16, 2014 12.76 13.10 12.72 13.00 168,871
Oct 15, 2014 12.72 13.31 12.70 13.02 219,846
Oct 14, 2014 12.96 13.09 12.80 12.90 75,738
Oct 13, 2014 12.78 13.12 12.69 12.84 177,295
Oct 10, 2014 12.88 13.03 12.77 12.79 207,712
Oct 9, 2014 13.08 13.08 12.72 12.91 115,324
Oct 8, 2014 12.81 13.10 12.68 13.08 117,827
Oct 7, 2014 12.72 12.88 12.58 12.84 116,188
Oct 6, 2014 13.16 13.24 12.64 12.77 101,154
Oct 3, 2014 13.00 13.20 12.91 13.17 182,883
Oct 2, 2014 12.81 12.96 12.70 12.87 96,351
Oct 1, 2014 13.07 13.12 12.62 12.87 397,661
Sep 30, 2014 13.30 13.30 12.89 12.96 334,705
Sep 29, 2014 13.38 13.50 13.19 13.32 118,342
Sep 26, 2014 13.34 13.55 13.16 13.50 191,840
Sep 25, 2014 13.24 13.34 12.96 13.26 176,987
Sep 24, 2014 13.25 13.33 13.15 13.25 74,242
Sep 23, 2014 13.33 13.36 13.08 13.26 132,075
Sep 22, 2014 13.55 13.64 12.60 13.35 190,180
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