IVC - Invacare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201817.5518.2017.5018.0518.05308,000
Jul 18, 201817.6517.9517.5017.6017.60397,700
Jul 17, 201817.2517.8017.2017.7517.75602,900
Jul 16, 201817.3017.4017.0017.2017.20583,000
Jul 13, 201817.5017.6017.2517.3017.30334,300
Jul 12, 201817.9518.1517.4517.5517.55383,400
Jul 11, 201818.1518.3017.7517.8517.85188,000
Jul 10, 201818.2018.4518.1018.2518.25146,700
Jul 09, 201818.1018.5018.1018.2018.20183,600
Jul 06, 201818.6518.7018.0518.1018.10195,600
Jul 05, 201818.7018.7018.2518.6018.60178,200
Jul 05, 20180.013 Dividend
Jul 03, 201818.7018.8018.5018.6018.5991,200
Jul 02, 201818.5518.7018.2518.6518.64147,700
Jun 29, 201818.9519.0518.5018.6018.59158,500
Jun 28, 201819.0019.0518.7518.9518.94102,200
Jun 27, 201819.3519.5018.9519.0018.99206,100
Jun 26, 201819.0019.4518.9519.4019.39237,000
Jun 25, 201819.2019.2018.7518.9018.89492,800
Jun 22, 201819.4519.5519.1019.2019.19296,300
Jun 21, 201819.4019.5519.1019.4019.39166,900
Jun 20, 201819.5519.5519.1519.3519.34333,800
Jun 19, 201819.5520.0019.3519.4519.44377,100
Jun 18, 201819.4519.7019.2019.6519.64263,600
Jun 15, 201819.6519.9019.3019.4019.39526,900
Jun 14, 201819.3019.8519.1019.7519.74529,200
Jun 13, 201818.9519.3018.8519.1519.14500,100
Jun 12, 201818.6519.1018.6519.0018.99260,400
Jun 11, 201818.3518.8518.1518.7018.69668,800
Jun 08, 201818.0518.5518.0018.3518.34248,000
Jun 07, 201818.1018.1017.6517.9517.94208,200
Jun 06, 201817.9518.2517.7518.0518.04397,700
Jun 05, 201817.6518.1017.6517.9517.94313,600
Jun 04, 201817.4017.8016.9517.7517.74280,800
Jun 01, 201816.5517.7016.5017.4017.391,165,700
May 31, 201816.8016.8516.3016.5016.49536,900
May 30, 201816.5016.8016.4516.7516.74388,600
May 29, 201816.1016.4016.0016.3516.34283,200
May 25, 201816.2516.3516.0516.2016.19300,000
May 24, 201816.3516.6516.2016.3516.34294,800
May 23, 201816.5016.5516.3016.3516.34259,200
May 22, 201817.0017.0016.3016.5516.54325,300
May 21, 201817.1517.3016.8016.9016.89328,700
May 18, 201817.3517.5017.1017.1517.14204,100
May 17, 201817.1517.4017.1017.3017.29204,900
May 16, 201817.1017.2516.9017.1017.09349,800
May 15, 201817.3517.3517.0017.1017.09187,200
May 14, 201817.3517.6017.2017.3017.29244,500
May 11, 201817.7017.9017.1517.4017.39394,900
May 10, 201817.5518.1817.4517.6517.64364,100
May 09, 201817.2517.6017.0217.5017.49367,500
May 08, 201816.3518.1516.3517.3517.34965,000
May 07, 201818.7018.9018.3018.5018.49500,400
May 04, 201818.8018.8018.5518.5518.54194,200
May 03, 201819.0519.0518.7518.8018.79257,800
May 02, 201818.7019.0018.6518.8518.84215,900
May 01, 201818.2518.7517.8518.6518.64411,800
Apr 30, 201818.5018.6518.1518.2018.19115,800
Apr 27, 201818.7518.8018.3518.4018.39137,200
Apr 26, 201818.7518.9018.6018.8018.79103,800
Apr 25, 201818.8019.0518.5518.6018.59155,600
Apr 24, 201819.0019.2018.5018.9018.89221,200
Apr 23, 201818.9019.0518.7519.0519.04547,400
Apr 20, 201818.7519.1018.7518.9018.89176,400
Apr 19, 201818.7519.0018.6518.8018.79168,300
Apr 18, 201818.7018.8518.5018.7518.74222,300
Apr 17, 201818.8019.0018.6018.7018.69426,400
Apr 16, 201818.6018.9018.4018.7518.74247,600
Apr 13, 201818.3518.7018.1018.5518.54449,500
Apr 12, 201818.1518.5818.1318.2518.24569,600
Apr 11, 201817.7018.1517.5518.1018.09389,000
Apr 10, 201817.8018.0017.6517.8017.79275,100
Apr 09, 201817.5017.9017.3517.6017.59153,600
Apr 06, 201817.4017.6517.3517.4517.44230,100
Apr 05, 201816.9517.4016.8017.4017.39167,800
Apr 04, 201816.5516.9516.4016.8016.79377,700
Apr 03, 201816.8016.9516.3516.7016.69267,800
Apr 03, 20180.013 Dividend
Apr 02, 201817.3017.6016.5516.7016.68377,300
Mar 29, 201817.2517.5817.1017.4017.37212,500
Mar 28, 201817.3017.4017.0517.2517.22243,500
Mar 27, 201817.7517.7517.0517.1517.12561,500
Mar 26, 201817.3517.9017.3317.7017.67193,100
Mar 23, 201817.5517.5517.2017.2517.22226,900
Mar 22, 201817.9518.2017.4017.4517.42258,100
Mar 21, 201817.4518.1017.3017.9517.92443,500
Mar 20, 201817.3517.6517.2517.4517.42227,700
Mar 19, 201817.6017.7017.1517.2517.22418,400
Mar 16, 201818.1018.2317.5017.6017.57598,100
Mar 15, 201818.2018.4518.0518.1518.12177,800
Mar 14, 201818.3518.6018.1018.2518.22448,600
Mar 13, 201818.6018.7518.3018.3518.32266,100
Mar 12, 201817.9518.8517.8518.6018.57824,400
Mar 09, 201817.8018.0517.7017.8517.82314,100
Mar 08, 201817.9018.0017.6517.8017.77197,100
Mar 07, 201817.6018.0017.6017.9017.87290,100
Mar 06, 201817.3017.7517.3017.6017.57277,400
Mar 05, 201817.2517.4017.1017.3017.27236,200
Mar 02, 201816.9017.3016.7517.2517.22193,100
Mar 01, 201817.2017.3016.7516.9016.88501,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...