IVC - Invacare Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20185.005.014.864.944.9483,319
Dec 13, 20185.255.395.005.015.01840,500
Dec 12, 20185.005.274.855.225.22656,800
Dec 11, 20185.055.274.774.964.96698,400
Dec 10, 20184.845.074.725.035.03648,200
Dec 07, 20184.675.074.674.854.85982,300
Dec 06, 20185.105.104.664.674.671,323,100
Dec 04, 20185.405.545.125.155.15914,000
Dec 03, 20185.545.595.395.405.40688,500
Nov 30, 20185.445.665.445.505.50718,800
Nov 29, 20185.575.675.315.445.44915,800
Nov 28, 20185.485.805.465.595.591,356,600
Nov 27, 20185.565.715.315.455.45581,500
Nov 26, 20186.306.385.425.555.551,682,700
Nov 23, 20186.156.276.076.266.26452,800
Nov 21, 20185.716.405.706.186.181,398,300
Nov 20, 20185.655.815.405.655.65955,100
Nov 19, 20185.685.775.335.555.551,035,400
Nov 16, 20186.026.055.605.685.681,521,100
Nov 15, 20186.326.395.946.036.031,054,900
Nov 14, 20186.666.906.266.336.33894,800
Nov 13, 20187.087.226.446.626.621,299,200
Nov 12, 20187.257.566.627.127.121,136,700
Nov 09, 20187.507.536.766.936.931,232,400
Nov 08, 20187.037.516.937.507.501,803,700
Nov 07, 20187.658.206.977.167.163,432,400
Nov 06, 201810.4110.537.017.477.478,903,800
Nov 05, 201813.7313.9413.0713.2013.20504,100
Nov 02, 201813.1513.7812.6113.7113.711,255,300
Nov 01, 201812.9413.4112.8413.1413.14412,400
Oct 31, 201813.2613.5012.6412.9212.92696,700
Oct 30, 201813.3913.4913.0313.2213.22246,500
Oct 29, 201813.5813.8013.3013.4213.42233,400
Oct 26, 201813.0413.6812.8813.5013.50307,300
Oct 25, 201813.0813.2212.8313.1213.12360,500
Oct 24, 201813.5913.8712.9612.9912.99281,700
Oct 23, 201814.0114.0113.4213.5713.57231,900
Oct 22, 201814.1214.1913.9314.0814.08211,400
Oct 19, 201814.4014.6213.9414.1614.16236,700
Oct 18, 201814.6514.8014.3614.4114.41117,900
Oct 17, 201814.5614.7314.3914.6714.67186,200
Oct 16, 201814.2114.7114.1314.6914.69424,800
Oct 15, 201813.9214.2413.5314.1414.141,111,800
Oct 12, 201814.1014.2813.7013.9513.95338,400
Oct 11, 201814.0514.4913.9913.9913.99329,600
Oct 11, 20180.0125 Dividend
Oct 10, 201813.9814.1413.8814.0714.06357,700
Oct 09, 201814.2014.6013.9013.9613.95536,400
Oct 08, 201813.9214.2113.7614.2014.19314,700
Oct 05, 201814.3014.3813.8513.9813.97237,100
Oct 04, 201814.6014.6014.2714.3014.29215,900
Oct 03, 201814.2914.6914.1014.6814.67253,800
Oct 02, 201814.6514.7414.2214.2314.22363,300
Oct 01, 201814.6414.7514.5014.7014.69260,600
Sep 28, 201814.4014.7014.4014.5514.54450,400
Sep 27, 201814.6014.8314.4514.4514.44421,900
Sep 26, 201814.5014.8514.5014.6514.64326,200
Sep 25, 201814.4514.6514.3514.5014.49503,100
Sep 24, 201814.8014.8514.3014.3014.29357,000
Sep 21, 201815.0515.2514.7014.7514.741,030,900
Sep 20, 201815.4515.4515.0015.0515.04796,500
Sep 19, 201815.6016.0015.3015.4015.39298,000
Sep 18, 201815.9016.0515.5515.7015.69557,500
Sep 17, 201816.4016.4015.6015.8015.79327,900
Sep 14, 201816.3516.5016.2016.3016.29209,700
Sep 13, 201816.1516.3815.9516.3016.29187,500
Sep 12, 201816.5016.5015.9016.0516.04291,500
Sep 11, 201816.1016.5516.0516.4516.44227,600
Sep 10, 201816.2016.3016.0516.1516.14126,900
Sep 07, 201816.0016.2515.9516.0516.04196,900
Sep 06, 201816.1516.1515.8016.0516.04234,300
Sep 05, 201815.6516.3515.6016.0516.04372,200
Sep 04, 201815.2515.6515.0515.6015.59257,900
Aug 31, 201815.3515.5015.0515.2015.19195,000
Aug 30, 201815.3515.6015.1515.4015.39155,900
Aug 29, 201815.2015.5515.2015.3515.34193,400
Aug 28, 201815.2515.4015.1015.2015.19130,600
Aug 27, 201815.2515.3015.0815.2015.19349,400
Aug 24, 201815.8015.9315.1015.2015.19469,100
Aug 23, 201816.1516.1515.7515.8015.79296,800
Aug 22, 201815.8516.3515.8016.1516.14468,500
Aug 21, 201815.9516.0015.7015.9015.89252,800
Aug 20, 201815.7516.1015.4515.7515.74266,200
Aug 17, 201815.7516.1015.7515.8015.79290,900
Aug 16, 201815.6016.1015.0015.8515.84748,700
Aug 15, 201816.3516.6016.0516.5016.49259,700
Aug 14, 201816.5516.5516.2016.3016.29462,900
Aug 13, 201816.7516.9016.5516.6016.59269,400
Aug 10, 201816.5516.8016.4016.7516.74299,800
Aug 09, 201816.3516.7016.1516.6016.59381,900
Aug 08, 201817.4517.4516.0516.5016.491,016,000
Aug 07, 201818.1018.1517.3017.6017.58475,600
Aug 06, 201817.9518.2517.9018.1018.08260,600
Aug 03, 201817.9018.2017.8518.0017.98236,100
Aug 02, 201817.9018.1517.8018.0017.98168,100
Aug 01, 201817.7018.1017.5017.9017.88217,300
Jul 31, 201817.5017.9517.4017.8517.83388,600
Jul 30, 201817.6017.7017.2517.5017.48180,700
Jul 27, 201817.4517.8517.2017.6017.58265,300
Jul 26, 201817.4517.7517.0517.5017.48298,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...