CBRE Clarion Global Real Est I Common $8.48

up +0.03


23/4/2014 06:40 PM  |  NYSE : IGR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGR historical data

Date Open High Low Close Volume
4/23/20148.458.488.408.48291,443
4/22/20148.408.458.398.45194,050
4/21/20148.368.418.368.39315,482
4/17/20148.448.448.388.39345,086
4/16/20148.428.478.388.47363,768
4/15/20148.318.378.288.37352,577
4/14/20148.378.378.278.30632,091
4/11/20148.338.378.338.36207,251
4/10/20148.418.428.338.35230,433
4/9/20148.358.428.348.40231,574
4/8/20148.318.378.308.37207,865
4/7/20148.318.358.318.33240,307
4/4/20148.358.398.348.34261,046
4/3/20148.368.378.338.36243,814
4/2/20148.358.398.328.37211,569
4/1/20148.348.398.328.38357,271
3/31/20148.328.358.268.35317,035
3/28/20148.188.308.188.28360,597
3/27/20148.178.208.138.18214,819
3/26/20148.178.208.168.17190,321
3/25/20148.158.188.148.17210,572
3/24/20148.188.208.128.13257,439
3/21/20148.158.218.158.19216,583
3/20/20148.258.258.168.17275,574
3/19/20148.368.368.288.29254,113
3/18/20148.288.378.288.36216,316
3/17/20148.298.328.288.28201,991
3/14/20148.278.358.268.28270,628
3/13/20148.348.348.288.29260,662
3/12/20148.318.358.318.35126,888
3/11/20148.328.348.308.33167,696
3/10/20148.328.348.318.34234,327
3/7/20148.498.498.318.36309,829
3/6/20148.428.468.418.46207,314
3/5/20148.388.428.388.40276,858
3/4/20148.368.448.368.41249,366
3/3/20148.308.378.308.35194,538
2/28/20148.358.398.328.39353,483
2/27/20148.288.328.228.32363,543
2/26/20148.318.338.298.31212,365
2/25/20148.278.308.248.29274,585
2/24/20148.268.278.248.26308,622
2/21/20148.298.348.218.22269,736
2/20/20148.198.268.198.22264,988
2/19/20148.208.288.208.22304,816
2/18/20148.298.328.268.28191,130
2/14/20148.258.298.208.29276,232
2/13/20148.158.278.158.26187,627
2/12/20148.188.228.178.20218,114
2/11/20148.158.208.128.20297,716
2/10/20148.038.158.038.14361,213
2/7/20148.028.098.028.05533,684
2/6/20147.998.057.998.01334,256
2/5/20148.018.037.988.00239,951
2/4/20148.008.097.978.06261,885
2/3/20148.078.107.978.01339,079
1/31/20147.998.087.978.06393,675
1/30/20148.068.078.028.03285,508
1/29/20148.088.088.018.05335,735
1/28/20147.998.137.998.13377,196
1/27/20148.018.087.988.01309,116
1/24/20148.238.238.028.03342,100
1/23/20148.238.268.178.26324,724
1/22/20148.118.278.118.24487,769
1/21/20148.098.248.098.21410,488
1/17/20148.068.158.068.09404,738
1/16/20148.148.148.068.12272,615
1/15/20148.078.158.068.12322,620
1/14/20148.028.118.018.10338,349
1/13/20148.078.108.028.05287,204
1/10/20148.018.118.018.11342,802
1/9/20147.998.047.958.02439,299
1/8/20147.998.037.968.01325,322
1/7/20147.958.067.958.04398,409
1/6/20147.957.997.957.96387,931
1/3/20147.927.957.917.95401,194
1/2/20147.917.967.887.94435,689
12/31/20137.907.977.887.92963,966
12/30/20137.857.927.847.89749,373
12/27/20137.887.917.837.87628,662
12/26/20137.988.017.877.88644,486
12/24/20137.897.977.887.97186,399
12/23/20137.857.957.857.88683,006
12/20/20137.807.877.807.85614,165
12/19/20137.727.867.687.85812,267
12/18/20137.777.837.727.82598,209
12/17/20137.697.757.657.73481,052
12/16/20137.697.767.697.72548,302
12/13/20137.657.737.657.69483,202
12/12/20137.697.747.647.66815,613
12/11/20137.777.777.727.73634,752
12/10/20137.787.857.787.80809,294
12/9/20137.817.857.787.81502,273
12/6/20137.837.887.817.82451,803
12/5/20137.817.857.797.80313,109
12/4/20137.807.897.757.86390,658
12/3/20137.937.967.817.86696,105
12/2/20138.118.117.977.99455,651
11/29/20138.098.138.078.08246,071
11/27/20137.948.057.948.04336,014
Trading Center