Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 6:38PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Inland Real Estate Corp. (IRC)At 4:02PM ET: 8.02  Down 0.15 (1.84%)  
MORE ON IRC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.128.278.098.17453,2008.17
20-Nov-098.048.147.978.00701,2008.00
19-Nov-098.318.338.128.13278,7008.13
18-Nov-098.238.438.198.42306,3008.42
17-Nov-098.418.498.288.30600,9008.30
16-Nov-098.158.508.138.47439,8008.47
13-Nov-098.068.158.008.09282,2008.09
12-Nov-098.098.198.038.05534,4008.05
11-Nov-098.088.158.008.13350,5008.13
10-Nov-098.188.227.958.00397,4008.00
9-Nov-098.138.258.058.25513,7008.25
6-Nov-098.128.187.918.01662,4008.01
5-Nov-098.418.528.178.21765,0008.21
4-Nov-098.318.708.158.30656,2008.30
3-Nov-098.388.738.358.64461,9008.64
2-Nov-098.628.718.258.48560,5008.48
30-Oct-098.478.658.398.58649,1008.58
29-Oct-098.388.638.318.57644,0008.57
29-Oct-09 $ 0.048 Dividend
28-Oct-098.208.458.148.31965,0008.26
27-Oct-098.238.458.228.36644,5008.31
26-Oct-098.178.338.148.23407,8008.18
23-Oct-098.118.188.018.13413,1008.08
22-Oct-097.898.117.748.10469,5008.05
21-Oct-098.018.287.857.88497,5007.83
20-Oct-098.098.097.918.02410,0007.97
19-Oct-098.208.208.028.10428,8008.05
16-Oct-098.168.197.988.13835,2008.08
15-Oct-098.348.348.208.21373,1008.16
14-Oct-098.328.368.198.34298,5008.29
13-Oct-098.138.208.028.12274,2008.07
12-Oct-098.318.398.128.18177,9008.13
9-Oct-098.258.328.128.32315,4008.27
8-Oct-098.388.388.228.26972,7008.21
7-Oct-098.218.428.198.26263,3008.21
6-Oct-098.368.468.218.30365,9008.25
5-Oct-098.258.408.228.33353,0008.28
2-Oct-098.208.407.978.21565,4008.16
1-Oct-098.728.808.278.27623,3008.22
30-Sep-098.838.928.478.76758,4008.71
29-Sep-098.908.938.718.72376,0008.67
28-Sep-098.718.898.658.87456,9008.82
28-Sep-09 $ 0.048 Dividend
25-Sep-098.438.698.338.69749,7008.59
24-Sep-098.528.638.208.44958,2008.34
23-Sep-098.768.868.518.52552,9008.42
22-Sep-098.508.788.448.77384,4008.67
21-Sep-098.328.528.328.40278,3008.31
18-Sep-098.588.648.438.51973,4008.41
17-Sep-098.668.878.608.61404,4008.51
16-Sep-098.578.758.468.65562,6008.55
15-Sep-098.428.618.268.51509,4008.41
14-Sep-098.258.418.188.41444,4008.32
11-Sep-098.548.548.308.33788,5008.24
10-Sep-098.558.598.298.50444,3008.40
9-Sep-098.598.678.518.59639,7008.49
8-Sep-098.388.628.368.62600,0008.52
4-Sep-098.308.358.118.31375,0008.22
3-Sep-097.998.287.948.28698,3008.19
2-Sep-098.098.137.937.96667,3007.87
1-Sep-098.298.408.108.14782,9008.05
31-Aug-098.568.628.348.38611,7008.29
28-Aug-098.808.878.588.66507,8008.56
27-Aug-098.508.738.398.73438,1008.63
27-Aug-09 $ 0.048 Dividend
26-Aug-098.488.608.408.57733,1008.43
25-Aug-098.338.538.278.47595,7008.33
24-Aug-098.458.558.298.31484,4008.17
21-Aug-098.228.518.188.40526,5008.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions