IVC: Historical Prices for INVACARE CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.70	25.71	24.62	25.48	189,300	25.48
20-Nov-09	24.18	24.42	23.99	24.33	107,600	24.33
19-Nov-09	24.57	24.57	24.00	24.24	220,300	24.24
18-Nov-09	24.77	24.88	24.52	24.75	75,800	24.75
17-Nov-09	24.47	24.93	24.40	24.77	134,900	24.77
16-Nov-09	23.83	24.72	23.69	24.48	284,200	24.48
13-Nov-09	23.71	24.03	23.41	23.80	76,800	23.80
12-Nov-09	24.12	24.44	23.48	23.58	147,500	23.58
11-Nov-09	23.96	24.16	23.80	24.11	147,600	24.11
10-Nov-09	23.55	23.98	23.50	23.91	128,600	23.91
9-Nov-09	23.52	23.92	23.30	23.67	141,600	23.67
6-Nov-09	23.47	23.70	23.20	23.30	125,400	23.30
5-Nov-09	22.90	23.64	22.90	23.56	187,100	23.56
4-Nov-09	22.78	23.15	22.60	22.67	208,400	22.67
3-Nov-09	22.36	22.86	22.16	22.82	753,400	22.82
2-Nov-09	22.61	22.84	22.26	22.39	190,500	22.39
30-Oct-09	22.90	23.06	22.40	22.43	236,400	22.43
29-Oct-09	22.70	23.17	22.59	23.09	220,900	23.09
28-Oct-09	23.19	23.30	22.55	22.63	182,100	22.63
27-Oct-09	22.83	23.75	22.81	23.15	203,600	23.15
26-Oct-09	22.62	23.19	22.28	22.88	258,700	22.88
23-Oct-09	23.28	23.28	22.41	22.54	169,100	22.54
22-Oct-09	22.72	23.22	22.20	23.16	195,000	23.16
21-Oct-09	22.65	23.16	22.45	22.47	226,400	22.47
20-Oct-09	23.11	23.11	22.20	22.79	316,500	22.79
19-Oct-09	22.87	23.29	22.52	23.04	104,800	23.04
16-Oct-09	22.75	22.86	22.46	22.74	116,900	22.74
15-Oct-09	22.45	22.96	22.38	22.85	151,200	22.85
14-Oct-09	22.59	22.67	22.14	22.45	168,400	22.45
13-Oct-09	22.59	22.72	22.13	22.48	171,400	22.48
12-Oct-09	22.47	22.72	22.27	22.55	130,300	22.55
9-Oct-09	21.74	22.41	21.72	22.28	138,900	22.28
8-Oct-09	21.69	22.07	21.41	21.68	180,200	21.68
7-Oct-09	21.37	21.59	21.31	21.56	91,600	21.56
6-Oct-09	21.30	21.57	20.95	21.37	307,900	21.37
5-Oct-09	21.57	21.57	21.04	21.22	288,100	21.22
2-Oct-09	21.40	21.52	20.95	21.38	159,600	21.38
1-Oct-09	22.16	22.16	21.45	21.46	202,700	21.46
1-Oct-09	$ 0.013 Dividend
30-Sep-09	23.09	23.09	21.91	22.28	236,600	22.27
29-Sep-09	22.98	23.36	22.66	23.11	122,000	23.10
28-Sep-09	22.60	23.31	22.59	22.90	123,200	22.89
25-Sep-09	22.53	22.86	22.38	22.58	97,700	22.57
24-Sep-09	22.71	22.94	22.32	22.53	128,500	22.52
23-Sep-09	23.51	23.52	22.74	22.75	358,100	22.74
22-Sep-09	23.24	23.61	22.95	23.55	507,100	23.54
21-Sep-09	22.81	23.45	22.70	23.18	156,400	23.17
18-Sep-09	23.00	23.14	22.61	22.86	158,500	22.85
17-Sep-09	22.51	23.22	22.51	22.97	105,400	22.96
16-Sep-09	22.55	22.57	21.91	22.47	97,500	22.46
15-Sep-09	22.74	22.79	22.40	22.56	169,700	22.55
14-Sep-09	22.12	22.85	22.10	22.75	85,900	22.74
11-Sep-09	22.36	22.44	22.12	22.17	92,600	22.16
10-Sep-09	22.19	22.29	21.93	22.27	77,500	22.26
9-Sep-09	21.74	22.30	21.72	22.19	112,200	22.18
8-Sep-09	21.95	21.95	21.54	21.68	108,900	21.67
4-Sep-09	21.58	21.96	21.44	21.88	94,100	21.87
3-Sep-09	21.25	21.58	20.96	21.58	103,100	21.57
2-Sep-09	21.17	21.38	20.95	21.18	147,400	21.17
1-Sep-09	21.62	22.00	21.07	21.27	108,700	21.26
31-Aug-09	21.55	21.92	21.41	21.66	163,300	21.65
28-Aug-09	22.10	22.21	21.42	21.55	96,000	21.54
27-Aug-09	21.80	22.05	21.43	22.03	111,800	22.02
26-Aug-09	21.95	22.23	21.61	21.77	122,400	21.76
25-Aug-09	21.67	22.00	21.62	21.88	136,600	21.87
24-Aug-09	21.34	21.72	21.30	21.59	135,800	21.58
21-Aug-09	21.01	21.54	21.01	21.34	203,200	21.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions