Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    13.03 
    11.77 
 Nov 29, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 13.51 13.64 13.44 13.54 37,853
Nov 24, 2014 13.29 13.54 13.15 13.52 115,006
Nov 21, 2014 13.75 13.75 13.28 13.31 46,340
Nov 20, 2014 13.42 13.63 13.35 13.61 45,934
Nov 19, 2014 13.62 13.72 13.43 13.47 62,040
Nov 18, 2014 13.43 13.76 13.43 13.62 88,722
Nov 17, 2014 13.67 14.07 13.37 13.44 127,891
Nov 14, 2014 13.30 13.66 13.28 13.65 93,967
Nov 13, 2014 13.33 13.47 13.27 13.33 131,700
Nov 12, 2014 13.12 13.33 12.99 13.30 74,757
Nov 11, 2014 13.36 13.49 13.16 13.20 49,874
Nov 10, 2014 13.25 13.44 13.12 13.37 49,567
Nov 7, 2014 13.32 13.38 13.11 13.25 56,980
Nov 6, 2014 13.16 13.43 13.12 13.41 48,316
Nov 5, 2014 13.60 13.72 13.08 13.16 165,937
Nov 4, 2014 13.02 13.70 13.02 13.51 100,022
Nov 3, 2014 13.27 13.29 12.90 13.10 177,935
Oct 31, 2014 13.25 13.45 12.99 13.24 320,564
Oct 30, 2014 13.55 13.80 12.77 13.04 332,211
Oct 29, 2014 13.22 13.52 12.55 13.46 111,289
Oct 28, 2014 13.12 13.28 12.98 13.26 138,570
Oct 27, 2014 13.26 13.33 13.01 13.06 78,471
Oct 24, 2014 13.31 13.39 13.20 13.33 68,633
Oct 23, 2014 13.09 13.35 13.06 13.26 103,444
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