IVC - Invacare Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 20206.286.836.136.656.65572,400
13 Jul 20206.256.626.106.336.33519,600
10 Jul 20206.216.276.066.166.16158,100
09 Jul 20206.226.255.976.176.17326,300
08 Jul 20206.296.496.106.246.24171,800
07 Jul 20206.306.596.256.346.34336,200
06 Jul 20206.616.636.286.426.42242,900
02 Jul 20206.616.726.436.456.45245,800
01 Jul 20206.376.666.326.476.47394,900
30 Jun 20206.526.566.246.376.37211,700
29 Jun 20206.066.706.066.596.59250,600
26 Jun 20206.106.255.905.955.95967,900
25 Jun 20206.356.476.016.116.11252,100
24 Jun 20206.566.626.206.416.41329,800
23 Jun 20206.706.796.496.646.64281,400
22 Jun 20206.236.566.156.536.53390,300
19 Jun 20206.176.415.996.296.29737,200
18 Jun 20206.526.545.956.146.14673,400
17 Jun 20207.047.046.516.556.55554,600
16 Jun 20207.287.486.787.037.03679,000
15 Jun 20206.617.096.596.936.93300,800
12 Jun 20207.437.476.806.906.90462,500
11 Jun 20206.797.156.667.077.07481,800
10 Jun 20207.617.617.077.187.18410,400
09 Jun 20208.008.167.697.717.71323,900
08 Jun 20208.018.317.948.138.13247,900
05 Jun 20207.568.117.537.867.86309,900
04 Jun 20206.787.436.757.247.24334,800
03 Jun 20206.997.086.776.866.86467,100
02 Jun 20206.777.036.746.866.86302,200
01 Jun 20206.167.246.136.716.71699,500
29 May 20206.416.565.946.166.16339,400
28 May 20206.947.016.496.526.52388,900
27 May 20207.207.206.736.886.88295,100
26 May 20207.257.346.677.047.04460,200
22 May 20207.157.506.817.007.00289,000
21 May 20206.387.166.337.137.13427,200
20 May 20206.546.726.366.506.50379,100
19 May 20206.456.716.246.436.43377,600
18 May 20206.146.736.146.536.53531,100
15 May 20205.556.095.555.895.89656,700
14 May 20205.085.664.915.665.66819,900
13 May 20205.465.475.015.205.20450,600
12 May 20205.525.785.485.495.49596,200
11 May 20205.805.805.275.585.58529,800
08 May 20206.326.375.845.895.89443,400
07 May 20206.967.275.986.236.23682,400
06 May 20207.207.306.506.626.62437,000
05 May 20206.967.566.927.177.17339,200
04 May 20207.007.296.896.946.94402,000
01 May 20207.297.346.927.147.14377,600
30 Apr 20207.777.777.497.527.52270,400
29 Apr 20207.948.177.837.977.97332,700
28 Apr 20207.607.897.417.737.73371,800
27 Apr 20207.457.467.257.457.45276,700
24 Apr 20207.247.417.117.337.33162,400
23 Apr 20207.117.487.007.267.26231,500
22 Apr 20206.947.186.757.107.10233,600
21 Apr 20206.806.926.546.786.78184,100
20 Apr 20206.747.206.597.037.03270,000
17 Apr 20206.696.996.426.966.96292,500
16 Apr 20206.636.756.326.506.50411,600
15 Apr 20206.867.026.446.646.64409,900
14 Apr 20206.907.506.907.157.15529,500
13 Apr 20206.466.936.316.666.66482,200
09 Apr 20205.956.565.846.496.49621,000
08 Apr 20206.006.055.665.805.80421,000
07 Apr 20206.666.715.925.945.94311,200
06 Apr 20206.146.596.146.416.41508,500
03 Apr 20206.236.335.795.905.90361,100
02 Apr 20206.356.676.056.296.29294,700
02 Apr 20200.013 Dividend
01 Apr 20207.057.366.366.536.52532,600
31 Mar 20207.177.837.037.437.42526,200
30 Mar 20207.407.456.637.207.19442,300
27 Mar 20206.527.206.077.207.19396,800
26 Mar 20205.806.825.686.806.79427,000
25 Mar 20206.116.335.555.735.72616,100
24 Mar 20204.756.114.746.076.06831,200
23 Mar 20204.684.684.004.504.49601,600
20 Mar 20204.765.274.434.584.57711,100
19 Mar 20204.595.094.374.724.71431,000
18 Mar 20205.085.113.904.614.60498,800
17 Mar 20205.205.544.865.475.46660,900
16 Mar 20205.055.704.435.065.05529,000
13 Mar 20205.595.805.095.695.68708,200
12 Mar 20205.615.674.995.225.21324,100
11 Mar 20206.566.636.036.056.04447,500
10 Mar 20206.926.936.566.816.80378,400
09 Mar 20206.716.936.536.686.67316,300
06 Mar 20207.227.537.037.427.41685,200
05 Mar 20207.757.787.457.577.55540,700
04 Mar 20207.898.127.538.098.07276,000
03 Mar 20207.938.167.347.577.55333,800
02 Mar 20207.608.027.417.967.94485,000
28 Feb 20207.778.007.427.587.56561,300
27 Feb 20207.928.447.528.017.99531,200
26 Feb 20208.508.638.198.198.17357,500
25 Feb 20209.019.028.448.508.48625,400
24 Feb 20208.579.148.359.018.99368,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...