IVC - Invacare Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201814.4514.6514.3514.5014.50319,291
Sep 24, 201814.8014.8514.3014.3014.30356,500
Sep 21, 201815.0515.2514.7014.7514.751,030,900
Sep 20, 201815.4515.4515.0015.0515.05796,500
Sep 19, 201815.6016.0015.3015.4015.40298,000
Sep 18, 201815.9016.0515.5515.7015.70557,500
Sep 17, 201816.4016.4015.6015.8015.80327,900
Sep 14, 201816.3516.5016.2016.3016.30209,700
Sep 13, 201816.1516.3815.9516.3016.30187,500
Sep 12, 201816.5016.5015.9016.0516.05291,500
Sep 11, 201816.1016.5516.0516.4516.45227,600
Sep 10, 201816.2016.3016.0516.1516.15126,900
Sep 07, 201816.0016.2515.9516.0516.05196,900
Sep 06, 201816.1516.1515.8016.0516.05234,300
Sep 05, 201815.6516.3515.6016.0516.05372,200
Sep 04, 201815.2515.6515.0515.6015.60257,900
Aug 31, 201815.3515.5015.0515.2015.20195,000
Aug 30, 201815.3515.6015.1515.4015.40155,900
Aug 29, 201815.2015.5515.2015.3515.35193,400
Aug 28, 201815.2515.4015.1015.2015.20130,600
Aug 27, 201815.2515.3015.0815.2015.20349,400
Aug 24, 201815.8015.9315.1015.2015.20469,100
Aug 23, 201816.1516.1515.7515.8015.80296,800
Aug 22, 201815.8516.3515.8016.1516.15468,500
Aug 21, 201815.9516.0015.7015.9015.90252,800
Aug 20, 201815.7516.1015.4515.7515.75266,200
Aug 17, 201815.7516.1015.7515.8015.80290,900
Aug 16, 201815.6016.1015.0015.8515.85748,700
Aug 15, 201816.3516.6016.0516.5016.50259,700
Aug 14, 201816.5516.5516.2016.3016.30462,900
Aug 13, 201816.7516.9016.5516.6016.60269,400
Aug 10, 201816.5516.8016.4016.7516.75299,800
Aug 09, 201816.3516.7016.1516.6016.60381,900
Aug 08, 201817.4517.4516.0516.5016.501,016,000
Aug 07, 201818.1018.1517.3017.6017.60475,600
Aug 06, 201817.9518.2517.9018.1018.10260,600
Aug 03, 201817.9018.2017.8518.0018.00236,100
Aug 02, 201817.9018.1517.8018.0018.00168,100
Aug 01, 201817.7018.1017.5017.9017.90217,300
Jul 31, 201817.5017.9517.4017.8517.85388,600
Jul 30, 201817.6017.7017.2517.5017.50180,700
Jul 27, 201817.4517.8517.2017.6017.60265,300
Jul 26, 201817.4517.7517.0517.5017.50298,600
Jul 25, 201817.2517.5516.7517.5517.55330,000
Jul 24, 201817.6517.7017.0517.2017.20182,600
Jul 23, 201817.6017.9017.5017.6517.65193,300
Jul 20, 201818.0018.2017.4317.6017.60313,100
Jul 19, 201817.5518.2017.5018.0518.05435,800
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, 20180.0125 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...