IGNITE RESTAURANT GROUP $19.62

up +0.13


19/6/2013 11:19 AM  |  NASDAQ : IRG  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

IRG historical data

Date Open High Low Close Volume
6/18/2013 19.22 19.55 19.22 19.49 558
6/17/2013 19.29 19.55 19.05 19.27 318
6/14/2013 19.19 19.93 18.99 19.11 1006
6/13/2013 19.11 19.49 19.10 19.27 869
6/12/2013 18.93 19.54 18.89 19.17 1185
6/11/2013 19.13 19.25 18.76 18.90 235
6/10/2013 19.13 19.44 18.68 19.21 789
6/7/2013 19.34 19.37 18.92 19.03 342
6/6/2013 19.06 19.41 18.94 19.15 359
6/5/2013 19.07 19.23 19.00 19.03 257
6/4/2013 18.31 19.64 18.31 19.14 725
6/3/2013 18.77 19.73 18.77 19.69 994
5/31/2013 18.60 18.74 18.24 18.30 1042
5/30/2013 18.71 19.04 18.63 18.70 845
5/29/2013 19.00 19.00 18.62 18.72 820
5/28/2013 18.82 19.14 18.74 19.05 1015
5/24/2013 18.76 18.97 18.53 18.65 2088
5/23/2013 19.36 19.36 18.80 18.89 551
5/22/2013 20.10 20.10 19.37 19.44 622
5/21/2013 19.92 20.42 19.86 20.02 416
5/20/2013 19.62 19.77 19.34 19.76 120
5/17/2013 19.20 20.16 19.20 19.42 420
5/16/2013 18.57 19.26 18.57 19.14 635
5/15/2013 18.67 18.82 18.50 18.69 473
5/14/2013 18.34 18.99 18.21 18.77 1139
5/13/2013 18.36 18.39 18.09 18.19 502
5/10/2013 17.98 18.45 17.87 18.41 1425
5/9/2013 17.75 18.29 17.75 17.85 1913
5/8/2013 17.28 17.98 16.47 17.74 2831
5/7/2013 17.57 17.65 17.25 17.50 893
5/6/2013 17.77 17.77 17.41 17.54 596
5/3/2013 17.51 17.99 17.30 17.72 638
5/2/2013 17.37 17.48 17.25 17.34 326
5/1/2013 17.44 17.51 17.07 17.23 687
4/30/2013 17.63 17.63 17.20 17.44 1393
4/29/2013 17.60 17.81 17.51 17.57 291
4/26/2013 17.42 17.96 17.25 17.49 386
4/25/2013 16.80 17.40 16.80 17.38 1612
4/24/2013 17.00 17.00 16.56 16.82 595
4/23/2013 16.64 16.97 16.44 16.80 545
4/22/2013 16.33 16.54 16.22 16.45 169
4/19/2013 15.95 16.70 15.87 16.34 800
4/18/2013 15.75 15.96 15.61 15.93 307
4/17/2013 15.83 15.84 15.53 15.72 257
4/16/2013 15.85 16.08 15.70 15.87 299
4/15/2013 15.91 16.07 15.52 15.70 625
4/12/2013 15.84 15.93 15.68 15.90 136
4/11/2013 15.72 15.99 15.64 15.88 699
4/10/2013 15.21 15.95 14.91 15.82 582
4/9/2013 14.89 15.48 14.86 15.25 439
4/8/2013 14.97 15.11 14.50 14.91 588
4/5/2013 14.99 15.00 14.44 14.96 350
4/4/2013 14.81 15.71 14.60 15.12 557
4/3/2013 15.10 15.13 14.62 14.75 506
4/2/2013 15.02 15.26 14.92 15.03 850
4/1/2013 14.64 15.27 14.64 14.94 681
3/28/2013 15.15 15.72 14.62 14.68 846
3/27/2013 15.02 15.31 14.89 15.10 616
3/26/2013 15.06 15.18 14.83 15.18 443
3/25/2013 15.02 15.41 14.87 15.06 808
3/22/2013 15.30 15.77 14.90 14.99 1269
3/21/2013 16.03 16.03 14.80 14.88 1591
3/20/2013 16.13 16.48 15.97 16.23 844
3/19/2013 16.44 16.81 16.08 16.13 383
3/18/2013 16.22 16.53 16.07 16.35 380
3/15/2013 15.93 16.76 15.64 16.32 1074
3/14/2013 15.61 16.01 15.61 15.89 494
3/13/2013 15.41 16.38 15.41 15.60 485
3/12/2013 15.32 15.55 15.20 15.30 257
3/11/2013 15.21 15.54 15.14 15.27 248
3/8/2013 15.12 15.36 14.91 15.33 366
3/7/2013 15.36 15.63 14.79 14.99 522
3/6/2013 14.44 15.61 14.44 15.44 706
3/5/2013 14.27 14.45 14.09 14.37 419
3/4/2013 14.78 14.78 14.05 14.30 339
3/1/2013 14.01 15.24 13.98 14.76 665
2/28/2013 14.11 14.20 13.86 14.04 370
2/27/2013 14.17 14.40 13.78 14.08 452
2/26/2013 13.86 14.26 13.74 14.22 530
2/25/2013 13.47 13.99 13.47 13.85 548
2/22/2013 13.47 13.58 13.34 13.45 117
2/21/2013 13.45 13.50 13.13 13.38 947
2/20/2013 13.80 13.85 13.30 13.48 484
2/19/2013 13.57 13.86 13.50 13.75 1061
2/15/2013 13.58 13.75 13.29 13.51 4177
2/14/2013 13.57 13.97 13.45 13.52 1573
2/13/2013 13.42 13.75 13.26 13.66 1314
2/12/2013 13.51 13.67 13.33 13.49 1600
2/11/2013 13.34 13.74 13.29 13.46 416
2/8/2013 13.16 14.20 12.90 13.34 7961
2/7/2013 14.00 14.27 12.57 13.50 10743
2/6/2013 14.70 14.74 14.27 14.64 632
2/5/2013 14.05 14.80 14.05 14.70 162
2/4/2013 14.94 15.00 14.25 14.42 835
2/1/2013 14.59 15.02 14.06 14.95 761
1/31/2013 14.74 15.25 14.42 14.50 485
1/30/2013 15.37 15.59 14.55 14.58 671
1/29/2013 14.98 15.98 14.98 15.43 1618
1/28/2013 14.20 15.36 13.89 15.03 702
1/25/2013 13.63 14.40 13.50 14.15 594
Marketplace
Trading Center