IVC - Invacare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201817.3517.5017.1017.1517.15204,100
May 17, 201817.1517.4017.1017.3017.30195,400
May 16, 201817.1017.2516.9017.1017.10349,800
May 15, 201817.3517.3517.0017.1017.10187,200
May 14, 201817.3517.6017.2017.3017.30244,500
May 11, 201817.7017.9017.1517.4017.40394,900
May 10, 201817.5518.1817.4517.6517.65364,100
May 09, 201817.2517.6017.0217.5017.50367,500
May 08, 201816.3518.1516.3517.3517.35965,000
May 07, 201818.7018.9018.3018.5018.50500,400
May 04, 201818.8018.8018.5518.5518.55194,200
May 03, 201819.0519.0518.7518.8018.80257,800
May 02, 201818.7019.0018.6518.8518.85215,900
May 01, 201818.2518.7517.8518.6518.65411,800
Apr 30, 201818.5018.6518.1518.2018.20115,800
Apr 27, 201818.7518.8018.3518.4018.40137,200
Apr 26, 201818.7518.9018.6018.8018.80103,800
Apr 25, 201818.8019.0518.5518.6018.60155,600
Apr 24, 201819.0019.2018.5018.9018.90221,200
Apr 23, 201818.9019.0518.7519.0519.05547,400
Apr 20, 201818.7519.1018.7518.9018.90176,400
Apr 19, 201818.7519.0018.6518.8018.80168,300
Apr 18, 201818.7018.8518.5018.7518.75222,300
Apr 17, 201818.8019.0018.6018.7018.70426,400
Apr 16, 201818.6018.9018.4018.7518.75247,600
Apr 13, 201818.3518.7018.1018.5518.55449,500
Apr 12, 201818.1518.5818.1318.2518.25569,600
Apr 11, 201817.7018.1517.5518.1018.10389,000
Apr 10, 201817.8018.0017.6517.8017.80275,100
Apr 09, 201817.5017.9017.3517.6017.60153,600
Apr 06, 201817.4017.6517.3517.4517.45230,100
Apr 05, 201816.9517.4016.8017.4017.40167,800
Apr 04, 201816.5516.9516.4016.8016.80377,700
Apr 03, 201816.8016.9516.3516.7016.70267,800
Apr 03, 20180.0125 Dividend
Apr 02, 201817.3017.6016.5516.7016.69377,300
Mar 29, 201817.2517.5817.1017.4017.39212,500
Mar 28, 201817.3017.4017.0517.2517.24243,500
Mar 27, 201817.7517.7517.0517.1517.14561,500
Mar 26, 201817.3517.9017.3317.7017.69193,100
Mar 23, 201817.5517.5517.2017.2517.24226,900
Mar 22, 201817.9518.2017.4017.4517.44258,100
Mar 21, 201817.4518.1017.3017.9517.94443,500
Mar 20, 201817.3517.6517.2517.4517.44227,700
Mar 19, 201817.6017.7017.1517.2517.24418,400
Mar 16, 201818.1018.2317.5017.6017.59598,100
Mar 15, 201818.2018.4518.0518.1518.14177,800
Mar 14, 201818.3518.6018.1018.2518.24448,600
Mar 13, 201818.6018.7518.3018.3518.34266,100
Mar 12, 201817.9518.8517.8518.6018.59824,400
Mar 09, 201817.8018.0517.7017.8517.84314,100
Mar 08, 201817.9018.0017.6517.8017.79197,100
Mar 07, 201817.6018.0017.6017.9017.89290,100
Mar 06, 201817.3017.7517.3017.6017.59277,400
Mar 05, 201817.2517.4017.1017.3017.29236,200
Mar 02, 201816.9017.3016.7517.2517.24193,100
Mar 01, 201817.2017.3016.7516.9016.89501,500
Feb 28, 201817.9018.0017.2017.2017.19262,100
Feb 27, 201817.9018.0017.6517.9017.89377,000
Feb 26, 201817.8518.0517.4517.9017.89275,800
Feb 23, 201818.1518.2017.5517.8517.84314,400
Feb 22, 201818.3018.6817.8517.9717.96188,100
Feb 21, 201818.3018.5518.1018.2518.24326,300
Feb 20, 201818.0518.5018.0518.3018.29337,400
Feb 16, 201818.2518.7018.1518.3018.29523,800
Feb 15, 201818.3518.4318.0518.2018.19503,200
Feb 14, 201818.4518.4517.9018.2518.24740,600
Feb 13, 201818.2518.6017.9018.4518.44475,100
Feb 12, 201818.5518.7018.0518.3518.34370,800
Feb 09, 201818.6018.9517.4518.5018.49982,300
Feb 08, 201817.5019.0517.3518.5018.491,527,300
Feb 07, 201817.5017.5016.9517.1517.14762,700
Feb 06, 201817.9018.1017.2017.4517.44645,700
Feb 05, 201817.9518.1517.6518.0017.99389,000
Feb 02, 201817.9518.1517.7017.9517.94354,400
Feb 01, 201818.3518.5217.9018.0518.04270,900
Jan 31, 201818.6018.6218.1018.4018.39235,800
Jan 30, 201818.0518.6018.0518.5018.49279,200
Jan 29, 201817.9018.3317.8518.2518.24315,100
Jan 26, 201817.9518.1017.7518.0017.99118,500
Jan 25, 201818.0518.1517.8518.0017.99619,600
Jan 24, 201817.7018.0517.7017.8517.84261,400
Jan 23, 201817.1517.6517.1017.6017.591,488,700
Jan 22, 201816.9517.3016.9517.2517.24364,400
Jan 19, 201816.6517.0516.6516.9116.90135,900
Jan 18, 201816.7516.9516.6516.6516.64165,700
Jan 17, 201817.1017.1516.7016.8516.84224,100
Jan 16, 201817.1017.2516.9017.0517.04243,000
Jan 12, 201816.7517.0516.7017.0517.04283,400
Jan 11, 201816.1016.8516.0516.8016.79238,300
Jan 10, 201816.2016.2015.8016.1516.14182,400
Jan 09, 201816.4016.5516.1016.1516.14478,400
Jan 08, 201816.9516.9516.2016.3016.29529,700
Jan 05, 201817.1517.1516.8017.0517.04713,900
Jan 04, 201817.4017.5017.0017.1517.14200,300
Jan 03, 201817.1017.4516.8017.4017.39324,800
Jan 03, 20180.0125 Dividend
Jan 02, 201816.9517.3516.9017.1517.12187,900
Dec 29, 201717.0017.2016.8016.8516.83241,600
Dec 28, 201716.9017.1016.8017.0016.97361,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...