Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	31.86	31.91	31.38	31.52	37,819	-0.24(-0.76%)
Nov 27, 2002	31.28	31.80	30.99	31.76	86,028	+0.66(+2.14%)
Nov 26, 2002	31.38	31.45	30.70	31.10	72,729	-0.38(-1.22%)
Nov 25, 2002	31.87	32.00	31.24	31.48	64,106	-0.39(-1.21%)
Nov 22, 2002	31.57	32.10	31.37	31.87	53,923	+0.20(+0.64%)
Nov 21, 2002	31.09	31.81	30.72	31.67	101,613	+0.82(+2.65%)
Nov 20, 2002	30.48	31.36	30.47	30.85	49,664	+0.38(+1.23%)
Nov 19, 2002	30.26	30.89	30.24	30.47	73,457	+0.20(+0.67%)
Nov 18, 2002	30.87	30.98	30.13	30.27	56,001	-0.58(-1.87%)
Nov 15, 2002	31.04	31.45	30.80	30.85	69,508	-0.29(-0.93%)
Nov 14, 2002	30.78	31.27	30.61	31.14	88,418	+0.36(+1.16%)
Nov 13, 2002	29.92	30.85	29.88	30.78	140,680	+0.86(+2.86%)
Nov 12, 2002	30.22	30.51	29.64	29.92	141,719	-0.43(-1.43%)
Nov 11, 2002	31.74	31.74	30.36	30.36	92,678	-1.41(-4.42%)
Nov 08, 2002	31.86	31.98	31.33	31.76	40,624	-0.12(-0.36%)
Nov 07, 2002	32.48	32.48	31.57	31.88	67,223	-0.82(-2.50%)
Nov 06, 2002	31.33	32.82	31.28	32.70	90,704	+1.41(+4.52%)
Nov 05, 2002	31.47	31.85	30.86	31.28	67,742	-0.19(-0.61%)
Nov 04, 2002	32.10	32.24	31.23	31.47	68,054	-0.53(-1.65%)
Nov 01, 2002	30.39	32.00	30.34	32.00	88,834	+1.59(+5.22%)
Oct 31, 2002	30.34	30.69	30.18	30.41	65,249	+0.08(+0.25%)
Oct 30, 2002	30.27	31.04	29.84	30.34	70,444	+0.08(+0.25%)
Oct 29, 2002	30.61	30.67	29.94	30.26	45,923	-0.54(-1.75%)
Oct 28, 2002	30.98	31.28	30.61	30.80	121,874	-0.18(-0.59%)
Oct 25, 2002	30.61	31.38	30.56	30.98	139,017	+0.42(+1.39%)
Oct 24, 2002	30.83	31.07	30.16	30.56	92,574	-0.27(-0.87%)
Oct 23, 2002	29.75	30.85	29.69	30.83	113,354	+1.08(+3.62%)
Oct 22, 2002	31.57	31.57	29.46	29.75	177,876	-2.01(-6.33%)
Oct 21, 2002	31.91	31.91	30.80	31.76	133,511	-0.34(-1.05%)
Oct 18, 2002	31.38	32.19	30.75	32.10	213,202	+0.91(+2.93%)
Oct 17, 2002	28.39	31.28	28.39	31.18	195,747	+1.49(+5.02%)
Oct 16, 2002	29.71	30.13	29.69	29.69	50,183	-0.07(-0.23%)
Oct 15, 2002	29.44	29.93	29.44	29.76	265,463	+0.32(+1.08%)
Oct 14, 2002	29.11	29.45	28.78	29.44	199,175	-0.36(-1.20%)
Oct 11, 2002	30.75	31.62	29.61	29.80	175,382	-1.29(-4.15%)
Oct 10, 2002	30.90	31.22	30.61	31.09	97,665	+0.00(+0.00%)
Oct 09, 2002	31.52	31.95	30.90	31.09	179,330	-1.42(-4.38%)
Oct 08, 2002	31.10	32.52	30.90	32.51	100,678	+1.41(+4.55%)
Oct 07, 2002	31.52	31.77	31.09	31.10	76,470	-0.66(-2.09%)
Oct 04, 2002	32.67	32.67	31.62	31.76	64,417	-0.88(-2.68%)
Oct 03, 2002	32.53	33.16	32.35	32.64	67,015	+0.06(+0.18%)
Oct 02, 2002	33.45	33.69	32.58	32.58	47,897	-0.96(-2.87%)
Oct 01, 2002	32.96	33.70	32.44	33.54	64,833	+0.58(+1.75%)
Sep 30, 2002	33.09	33.09	32.23	32.96	72,729	-0.25(-0.75%)
Sep 27, 2002	33.40	33.78	32.53	33.21	83,951	-0.27(-0.80%)
Sep 26, 2002	32.87	33.48	32.48	33.48	71,483	+0.78(+2.38%)
Sep 25, 2002	31.38	32.77	31.38	32.70	59,534	+1.26(+4.01%)
Sep 24, 2002	32.31	32.31	30.99	31.44	88,003	-0.90(-2.77%)
Sep 23, 2002	33.69	33.69	32.17	32.34	121,874	-1.54(-4.55%)
Sep 20, 2002	33.69	34.17	33.54	33.88	70,755	+0.38(+1.15%)
Sep 19, 2002	33.59	33.67	33.21	33.49	59,015	-0.14(-0.43%)
Sep 18, 2002	33.83	33.93	33.64	33.64	117,406	-0.34(-0.99%)
Sep 17, 2002	34.12	34.12	33.78	33.98	64,313	-0.19(-0.56%)
Sep 16, 2002	34.07	34.43	33.88	34.17	31,481	-0.14(-0.42%)
Sep 13, 2002	34.07	34.71	33.83	34.31	58,183	+0.38(+1.13%)
Sep 12, 2002	34.78	34.78	33.93	33.93	53,612	-0.62(-1.78%)
Sep 11, 2002	34.41	34.84	34.41	34.54	19,429	+0.07(+0.20%)
Sep 10, 2002	33.45	34.89	33.25	34.48	119,900	+1.17(+3.53%)
Sep 09, 2002	32.96	33.53	32.58	33.30	78,859	+0.37(+1.11%)
Sep 06, 2002	32.34	33.11	32.34	32.94	95,899	+0.42(+1.30%)
Sep 05, 2002	32.87	32.87	32.32	32.51	51,845	-0.45(-1.37%)
Sep 04, 2002	32.72	33.03	32.24	32.96	945,487	+0.24(+0.74%)
Sep 03, 2002	30.56	33.70	30.56	32.72	263,178	-0.96(-2.86%)
Aug 30, 2002	33.44	34.17	33.40	33.69	73,768	+0.23(+0.69%)
Aug 29, 2002	32.96	33.69	32.60	33.46	91,951	+0.35(+1.05%)
Aug 28, 2002	33.06	33.46	32.77	33.11	47,482	-0.14(-0.43%)
Aug 27, 2002	34.12	34.26	32.87	33.25	63,898	-0.83(-2.43%)
Aug 26, 2002	33.73	34.36	33.25	34.08	121,770	+0.38(+1.14%)
Aug 23, 2002	34.55	34.55	33.69	33.70	60,781	-1.02(-2.94%)
Aug 22, 2002	35.03	35.13	34.17	34.72	78,756	-0.32(-0.91%)
Aug 21, 2002	34.05	35.37	34.05	35.03	74,080	+0.97(+2.85%)
Aug 20, 2002	33.88	34.07	33.59	34.06	34,598	+0.07(+0.20%)
Aug 16, 2002	32.58	34.46	32.58	33.99	79,171	+1.27(+3.88%)
Aug 15, 2002	33.41	33.69	32.58	32.72	65,560	-0.67(-2.02%)
Aug 14, 2002	31.67	33.72	31.47	33.40	98,289	+1.73(+5.47%)
Aug 13, 2002	32.84	32.92	31.47	31.67	63,794	-1.17(-3.58%)
Aug 12, 2002	32.72	33.21	32.15	32.84	64,625	+0.89(+2.77%)
Aug 07, 2002	32.05	32.21	31.47	31.95	80,730	+0.10(+0.30%)
Aug 06, 2002	31.28	32.62	31.28	31.86	74,392	+0.70(+2.26%)
Aug 05, 2002	32.24	32.34	31.00	31.16	64,417	-0.98(-3.05%)
Aug 02, 2002	33.21	33.21	31.76	32.14	74,392	-0.88(-2.65%)
Aug 01, 2002	32.39	33.49	32.23	33.01	46,754	+0.82(+2.54%)
Jul 31, 2002	32.72	32.88	32.10	32.19	111,588	-0.53(-1.62%)
Jul 30, 2002	31.81	32.92	31.42	32.72	75,431	+0.67(+2.10%)
Jul 29, 2002	30.56	32.08	30.48	32.05	92,055	+1.49(+4.88%)
Jul 26, 2002	30.61	30.66	30.08	30.56	64,729	+0.09(+0.28%)
Jul 25, 2002	28.73	30.62	28.73	30.47	85,197	+1.79(+6.24%)
Jul 24, 2002	28.13	29.02	27.79	28.68	215,072	+0.50(+1.78%)
Jul 23, 2002	28.62	28.97	28.18	28.18	123,121	-0.44(-1.55%)
Jul 22, 2002	29.84	30.22	28.61	28.62	97,354	-1.21(-4.06%)
Jul 19, 2002	30.41	30.57	29.55	29.84	144,005	-2.10(-6.57%)
Jul 17, 2002	31.47	32.10	31.47	31.93	158,551	+1.24(+4.05%)
Jul 12, 2002	30.99	31.07	30.40	30.69	133,407	-0.28(-0.90%)
Jul 11, 2002	31.38	31.38	30.56	30.97	128,420	-0.64(-2.04%)
Jul 10, 2002	33.21	33.21	31.50	31.62	164,161	-1.60(-4.81%)
Jul 09, 2002	34.06	34.06	33.21	33.21	37,819	-0.85(-2.49%)
Jul 08, 2002	34.15	34.15	34.06	34.06	81,353	-0.07(-0.20%)
Jul 05, 2002	33.12	34.13	33.12	34.13	36,157	+1.02(+3.08%)
Jul 04, 2002	32.63	33.21	32.63	33.11	53,092	+0.00(+0.00%)
Jul 03, 2002	32.63	33.21	32.63	33.11	53,092	+0.38(+1.18%)
Jul 02, 2002	34.36	34.36	32.72	32.72	67,950	-1.40(-4.09%)
Jul 01, 2002	35.61	35.61	33.88	34.12	72,314	-1.49(-4.19%)
Jun 28, 2002	34.74	35.61	34.74	35.61	200,526	+0.88(+2.52%)
Jun 27, 2002	33.69	34.74	33.54	34.74	90,808	+1.00(+2.97%)
Jun 26, 2002	32.44	33.73	32.14	33.73	77,093	+1.15(+3.51%)
Jun 25, 2002	33.42	34.02	32.29	32.59	75,327	-0.57(-1.71%)
Jun 21, 2002	33.93	33.93	33.16	33.16	7,688,581	-0.43(-1.29%)
Jun 20, 2002	33.40	34.25	32.70	33.59	60,573	+0.32(+0.95%)
Jun 19, 2002	33.59	33.78	32.92	33.27	36,780	-0.37(-1.09%)
Jun 18, 2002	33.01	33.82	32.96	33.64	44,572	+0.58(+1.75%)
Jun 17, 2002	32.92	33.49	32.82	33.06	66,807	-0.10(-0.29%)
Jun 14, 2002	32.82	33.18	32.68	33.16	46,650	-0.05(-0.14%)
Jun 12, 2002	34.02	34.02	32.72	33.21	63,586	-0.74(-2.18%)
Jun 11, 2002	33.98	34.56	33.93	33.95	65,872	-0.17(-0.51%)
Jun 10, 2002	34.36	34.60	33.89	34.12	48,313	-0.33(-0.95%)
Jun 07, 2002	33.30	34.46	33.30	34.45	51,949	+0.76(+2.26%)
Jun 06, 2002	34.07	34.07	33.30	33.69	103,484	-0.44(-1.30%)
Jun 05, 2002	34.36	34.55	33.88	34.13	90,392	-2.21(-6.09%)
May 31, 2002	36.00	36.57	35.89	36.34	56,833	+0.35(+0.96%)
May 28, 2002	36.28	36.28	35.42	36.00	42,183	-0.36(-0.98%)
May 27, 2002	36.57	36.75	36.28	36.35	53,820	+0.00(+0.00%)
May 24, 2002	36.57	36.75	36.28	36.35	52,677	-0.22(-0.61%)
May 23, 2002	36.09	36.60	35.71	36.57	51,845	+0.41(+1.14%)
May 22, 2002	36.15	36.43	35.85	36.16	22,234	+0.20(+0.56%)
May 21, 2002	36.67	36.81	35.26	35.96	74,807	-0.65(-1.79%)
May 20, 2002	37.05	37.05	36.38	36.61	38,858	-0.54(-1.45%)
May 17, 2002	37.01	37.25	36.91	37.15	80,522	+0.27(+0.73%)
May 16, 2002	37.35	37.35	36.77	36.88	62,755	-0.46(-1.24%)
May 15, 2002	37.12	37.73	36.81	37.34	130,809	+0.20(+0.54%)
May 14, 2002	36.28	37.44	36.28	37.14	65,041	+0.87(+2.39%)
May 13, 2002	36.18	36.42	36.09	36.28	52,781	+0.10(+0.27%)
May 10, 2002	36.19	36.28	35.80	36.18	22,857	+0.09(+0.24%)
May 09, 2002	37.34	37.40	36.09	36.09	49,144	-1.33(-3.55%)
May 08, 2002	37.14	37.54	36.67	37.42	26,806	+0.13(+0.36%)
May 07, 2002	37.54	37.61	37.15	37.29	94,860	-0.01(-0.03%)
May 06, 2002	38.11	38.19	37.14	37.30	72,106	-0.64(-1.70%)
May 03, 2002	37.82	38.11	36.57	37.94	141,615	+0.15(+0.41%)
May 02, 2002	36.98	37.92	36.86	37.79	204,890	+0.80(+2.16%)
May 01, 2002	36.57	37.49	36.02	36.99	93,925	+0.59(+1.61%)
Apr 30, 2002	35.76	36.40	35.62	36.40	112,731	+0.55(+1.53%)
Apr 29, 2002	35.42	35.90	35.13	35.85	38,027	+0.33(+0.92%)
Apr 26, 2002	35.61	35.80	35.52	35.52	63,586	-0.23(-0.65%)
Apr 25, 2002	35.42	36.09	35.32	35.76	84,886	+0.24(+0.68%)
Apr 24, 2002	35.61	35.81	35.45	35.52	47,793	-0.04(-0.11%)
Apr 23, 2002	35.37	35.76	35.37	35.55	66,911	+0.19(+0.54%)
Apr 22, 2002	35.85	35.85	35.09	35.36	125,614	-0.73(-2.03%)
Apr 19, 2002	36.09	36.48	35.95	36.09	67,638	+0.00(+0.00%)
Apr 18, 2002	35.85	36.34	35.42	36.09	112,731	+0.38(+1.08%)
Apr 17, 2002	36.09	36.48	35.71	35.71	841,587	-1.10(-2.98%)
Apr 16, 2002	36.86	36.86	36.08	36.80	114,705	-0.06(-0.16%)
Apr 15, 2002	36.87	37.44	36.57	36.86	108,471	-0.01(-0.03%)
Apr 12, 2002	36.57	37.29	36.14	36.87	81,145	+0.11(+0.29%)
Apr 11, 2002	38.26	38.26	36.75	36.77	87,483	-1.54(-4.02%)
Apr 10, 2002	37.54	38.42	37.44	38.31	81,769	+1.01(+2.71%)
Apr 09, 2002	37.13	37.50	36.60	37.30	48,936	+0.19(+0.52%)
Apr 08, 2002	36.56	37.15	36.39	37.10	58,495	+0.42(+1.15%)
Apr 05, 2002	36.62	37.05	36.60	36.68	47,897	+0.07(+0.18%)
Apr 04, 2002	36.57	36.91	35.61	36.61	106,497	-0.92(-2.46%)
Apr 03, 2002	37.54	37.81	37.18	37.54	169,460	+0.00(+0.00%)
Apr 02, 2002	36.09	37.73	36.09	37.54	80,522	+1.35(+3.72%)
Apr 01, 2002	36.19	36.33	36.06	36.19	72,106	+0.00(+0.00%)
Mar 29, 2002	36.04	36.57	36.04	36.19	207,799	+0.00(+0.00%)
Mar 28, 2002	36.04	36.57	36.04	36.19	57,456	+0.14(+0.40%)
Mar 27, 2002	35.80	36.14	35.78	36.04	64,729	+0.19(+0.54%)
Mar 26, 2002	35.47	35.94	35.37	35.85	173,200	+0.48(+1.36%)
Mar 25, 2002	35.90	35.90	35.32	35.37	167,486	-0.53(-1.47%)
Mar 22, 2002	35.84	36.10	35.23	35.90	138,498	+0.14(+0.40%)
Mar 21, 2002	34.50	36.03	34.50	35.76	324,582	+1.26(+3.66%)
Mar 20, 2002	34.31	34.93	34.17	34.49	132,887	+0.04(+0.11%)
Mar 19, 2002	34.41	35.07	34.07	34.46	94,340	+0.05(+0.14%)
Mar 18, 2002	34.38	34.88	34.31	34.41	284,581	+0.03(+0.08%)
Mar 15, 2002	33.54	34.63	33.54	34.38	35,949	+0.43(+1.28%)
Mar 14, 2002	34.02	34.55	33.68	33.95	46,547	-0.03(-0.09%)
Mar 13, 2002	33.64	34.07	33.35	33.98	48,001	+0.34(+1.00%)
Mar 12, 2002	33.54	33.69	33.42	33.64	82,600	+0.10(+0.29%)
Mar 11, 2002	32.48	33.61	32.23	33.54	63,690	+0.95(+2.92%)
Mar 08, 2002	32.48	32.77	32.34	32.59	50,703	-0.02(-0.06%)
Mar 07, 2002	32.39	32.83	32.21	32.61	146,602	+0.13(+0.39%)
Mar 06, 2002	32.00	32.48	32.00	32.48	50,287	+0.29(+0.90%)
Mar 05, 2002	33.11	33.20	32.19	32.19	10,389	-0.83(-2.51%)
Mar 04, 2002	32.44	33.45	32.15	33.02	160,940	+0.59(+1.81%)
Mar 01, 2002	32.19	32.82	31.95	32.44	61,404	+0.15(+0.48%)
Feb 28, 2002	32.82	33.01	32.28	32.28	32,728	-0.78(-2.36%)
Feb 27, 2002	32.77	33.59	32.77	33.06	94,133	+0.29(+0.88%)
Feb 26, 2002	32.53	32.90	32.44	32.77	10,389	+0.06(+0.18%)
Feb 25, 2002	33.45	33.46	32.39	32.71	63,898	-0.85(-2.52%)
Feb 22, 2002	33.21	33.64	32.70	33.56	94,860	+0.35(+1.04%)
Feb 21, 2002	33.34	33.64	33.21	33.21	131,744	-0.13(-0.38%)
Feb 20, 2002	32.44	33.44	32.29	33.34	293,412	+0.90(+2.79%)
Feb 19, 2002	32.72	32.87	32.44	32.44	135,277	-0.29(-0.88%)
Feb 18, 2002	32.70	33.30	32.44	32.72	175,902	+0.00(+0.00%)
Feb 15, 2002	32.70	33.30	32.44	32.72	175,902	+0.00(+0.00%)
Feb 14, 2002	32.90	32.92	32.58	32.72	111,276	-0.20(-0.61%)
Feb 13, 2002	32.34	32.96	32.34	32.93	83,431	+0.66(+2.06%)
Feb 12, 2002	32.39	32.53	32.14	32.26	28,884	-0.13(-0.39%)
Feb 11, 2002	32.24	32.61	32.00	32.39	52,677	+0.14(+0.45%)
Feb 08, 2002	31.39	32.24	31.26	32.24	96,003	+0.86(+2.73%)
Feb 07, 2002	31.33	31.73	31.20	31.39	2,420,864	-0.13(-0.40%)
Feb 06, 2002	31.19	31.67	31.04	31.51	175,382	+0.32(+1.02%)
Feb 05, 2002	31.12	31.25	30.51	31.19	94,964	+0.08(+0.25%)
Feb 04, 2002	31.91	31.91	30.65	31.12	92,574	-0.79(-2.47%)
Feb 01, 2002	32.44	32.44	31.81	31.91	78,444	-0.67(-2.07%)
Jan 31, 2002	31.79	32.68	31.09	32.58	79,587	+0.77(+2.42%)
Jan 30, 2002	31.74	32.09	31.67	31.81	68,781	+0.06(+0.18%)
Jan 29, 2002	32.05	32.24	31.52	31.75	118,445	-0.20(-0.63%)
Jan 28, 2002	32.53	32.68	31.28	31.95	115,432	-0.42(-1.31%)
Jan 25, 2002	32.48	32.53	31.95	32.38	73,561	+0.04(+0.12%)
Jan 24, 2002	33.39	33.39	32.04	32.34	86,444	-0.95(-2.86%)
Jan 23, 2002	33.16	33.45	32.97	33.29	194,188	+0.14(+0.44%)
Jan 22, 2002	32.53	33.40	32.53	33.15	214,656	+0.62(+1.89%)
Jan 21, 2002	32.54	33.40	32.46	32.53	483,341	+0.00(+0.00%)
Jan 18, 2002	32.54	33.40	32.46	32.53	482,510	+0.00(+0.00%)
Jan 17, 2002	31.28	32.92	31.28	32.53	266,710	+1.25(+4.00%)
Jan 16, 2002	31.37	31.43	31.04	31.28	56,625	-0.08(-0.25%)
Jan 15, 2002	31.38	31.42	31.15	31.36	74,288	+0.17(+0.56%)
Jan 14, 2002	31.06	31.57	30.99	31.18	76,158	+0.37(+1.19%)
Jan 11, 2002	30.90	31.03	30.48	30.82	107,328	+0.04(+0.13%)
Jan 10, 2002	31.18	31.52	30.74	30.78	49,871	-1.66(-5.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Invacare Corp (NY: IVC )

Historical Prices

Popular Pages