Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    11.89 
    9.50 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 12.78 13.03 12.62 12.97 37,895
Apr 16, 2014 12.83 12.89 12.70 12.78 19,512
Apr 15, 2014 12.78 12.78 12.50 12.77 55,345
Apr 14, 2014 12.77 13.38 12.59 12.71 33,712
Apr 11, 2014 12.64 12.87 12.62 12.64 63,460
Apr 10, 2014 13.32 13.32 12.73 12.76 68,305
Apr 9, 2014 13.45 13.45 13.12 13.32 46,725
Apr 8, 2014 13.55 13.88 13.36 13.37 44,981
Apr 7, 2014 13.58 13.81 13.43 13.55 33,490
Apr 4, 2014 14.27 14.46 13.50 13.55 68,276
Apr 3, 2014 14.36 14.47 14.21 14.25 37,818
Apr 2, 2014 14.29 14.47 14.20 14.28 24,008
Apr 1, 2014 14.07 14.49 13.99 14.24 120,424
Mar 31, 2014 13.98 14.26 13.82 13.98 68,412
Mar 28, 2014 14.01 14.24 13.89 14.08 61,148
Mar 27, 2014 14.01 14.24 13.84 14.09 52,722
Mar 26, 2014 14.36 14.50 13.94 13.96 106,853
Mar 25, 2014 14.09 14.33 13.75 14.28 91,079
Mar 24, 2014 14.20 14.25 13.68 13.98 67,976
Mar 21, 2014 13.76 14.38 13.61 14.16 170,561
Mar 20, 2014 13.62 13.71 13.32 13.68 73,572
Mar 19, 2014 13.53 13.68 13.37 13.59 47,566
Mar 18, 2014 13.48 13.66 13.33 13.61 29,376
Mar 17, 2014 13.70 13.86 13.51 13.52 31,512
Mar 14, 2014 13.40 13.70 13.40 13.69 145,004
Mar 13, 2014 13.60 13.70 13.37 13.66 90,160
Mar 12, 2014 13.49 13.70 13.47 13.66 50,991
Mar 11, 2014 12.94 13.87 12.90 13.59 173,208
Mar 10, 2014 13.32 13.32 12.90 12.97 49,959
Mar 7, 2014 12.53 13.34 12.40 13.32 92,165