Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:13AM ET - U.S. Markets open in 8 hours and 17 minutes. Dow  0.14% Nasdaq  0.50%

iRobot Corporation (IRBT)

On Nov 20: 14.23   0.12 (0.84%)

MORE ON IRBT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.30 14.75 14.05 14.23 147,900 14.23 19-Nov-09 13.99 14.45 13.93 14.35 238,900 14.35 18-Nov-09 13.99 14.05 13.66 14.01 83,400 14.01 17-Nov-09 14.03 14.10 13.82 13.95 49,000 13.95 16-Nov-09 13.60 14.15 13.38 14.10 144,100 14.10 13-Nov-09 13.46 13.72 13.19 13.51 65,100 13.51 12-Nov-09 13.50 13.67 13.40 13.45 80,000 13.45 11-Nov-09 13.85 13.92 13.45 13.61 79,700 13.61 10-Nov-09 14.06 14.20 13.50 13.66 104,600 13.66 9-Nov-09 14.07 14.17 13.88 14.09 120,000 14.09 6-Nov-09 14.00 14.40 13.91 14.05 172,400 14.05 5-Nov-09 13.67 14.22 13.59 14.10 225,500 14.10 4-Nov-09 14.28 14.40 13.47 13.51 220,100 13.51 3-Nov-09 13.18 14.25 12.90 14.17 223,300 14.17 2-Nov-09 13.49 13.51 12.94 13.24 145,800 13.24 30-Oct-09 13.70 13.87 13.21 13.37 168,000 13.37 29-Oct-09 13.88 14.47 13.63 13.84 133,300 13.84 28-Oct-09 14.31 14.43 13.76 13.79 162,400 13.79 27-Oct-09 14.45 14.66 14.12 14.40 187,700 14.40 26-Oct-09 14.00 14.50 13.89 14.37 258,100 14.37 23-Oct-09 13.65 14.17 13.65 14.08 277,300 14.08 22-Oct-09 12.00 13.91 11.89 13.65 724,500 13.65 21-Oct-09 11.70 11.82 11.56 11.69 135,800 11.69 20-Oct-09 11.75 11.79 11.53 11.69 77,900 11.69 19-Oct-09 11.79 11.86 11.69 11.70 99,000 11.70 16-Oct-09 11.34 11.80 11.23 11.71 183,600 11.71 15-Oct-09 11.45 11.50 11.32 11.34 55,800 11.34 14-Oct-09 11.50 11.50 11.43 11.50 73,700 11.50 13-Oct-09 11.53 11.65 11.41 11.50 56,500 11.50 12-Oct-09 11.50 11.73 11.48 11.49 51,300 11.49 9-Oct-09 11.53 11.69 11.40 11.53 82,100 11.53 8-Oct-09 11.79 11.94 11.50 11.52 433,500 11.52 7-Oct-09 11.66 11.78 11.63 11.69 59,400 11.69 6-Oct-09 11.75 12.00 11.60 11.71 171,800 11.71 5-Oct-09 11.75 11.90 11.55 11.73 117,100 11.73 2-Oct-09 11.76 12.07 11.62 11.66 81,800 11.66 1-Oct-09 12.23 12.23 11.78 11.81 111,700 11.81 30-Sep-09 12.86 12.86 12.23 12.31 100,300 12.31 29-Sep-09 13.05 13.13 12.70 12.81 793,900 12.81 28-Sep-09 12.82 13.03 12.51 13.00 78,200 13.00 25-Sep-09 12.75 12.85 12.21 12.82 79,900 12.82 24-Sep-09 12.75 12.94 12.51 12.83 83,200 12.83 23-Sep-09 12.68 13.00 12.47 12.75 119,900 12.75 22-Sep-09 12.65 12.79 12.48 12.62 53,400 12.62 21-Sep-09 12.51 12.79 12.25 12.57 53,700 12.57 18-Sep-09 12.62 12.80 12.59 12.69 104,700 12.69 17-Sep-09 12.41 12.70 12.16 12.58 96,500 12.58 16-Sep-09 12.24 12.45 11.90 12.39 187,100 12.39 15-Sep-09 12.52 12.55 12.03 12.24 65,700 12.24 14-Sep-09 12.34 12.72 12.32 12.58 67,600 12.58 11-Sep-09 12.80 12.80 11.97 12.41 189,700 12.41 10-Sep-09 12.80 12.89 12.66 12.82 79,800 12.82 9-Sep-09 12.25 12.83 12.15 12.81 160,900 12.81 8-Sep-09 11.43 12.19 11.42 12.13 170,400 12.13 4-Sep-09 11.40 11.49 11.14 11.39 71,600 11.39 3-Sep-09 11.27 11.42 11.18 11.41 74,400 11.41 2-Sep-09 11.21 11.45 11.00 11.18 61,500 11.18 1-Sep-09 11.54 11.88 10.98 11.25 187,200 11.25 31-Aug-09 11.57 11.63 11.24 11.47 82,900 11.47 28-Aug-09 12.16 12.17 11.70 11.70 54,100 11.70 27-Aug-09 12.19 12.21 11.70 12.08 85,400 12.08 26-Aug-09 12.76 12.76 12.13 12.30 80,700 12.30 25-Aug-09 12.45 12.89 12.12 12.84 122,400 12.84 24-Aug-09 12.75 12.92 12.41 12.42 101,200 12.42 21-Aug-09 12.12 13.00 12.12 12.70 270,200 12.70 20-Aug-09 11.28 11.98 11.11 11.97 259,200 11.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions