$8.38 0.00 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGR historical data

Date Open High Low Close Volume
9/30/20148.378.438.328.38344,671
9/29/20148.308.368.298.35271,449
9/26/20148.358.388.318.38298,724
9/25/20148.398.398.328.36267,923
9/24/20148.398.448.378.39354,734
9/23/20148.378.458.328.39215,287
9/22/20148.548.548.408.40294,819
9/19/20148.568.608.548.54201,416
9/18/20148.598.608.558.56266,283
9/17/20148.698.698.608.61283,686
9/16/20148.628.698.608.69280,367
9/15/20148.748.748.628.62342,263
9/12/20148.908.908.678.68408,895
9/11/20148.908.938.868.90195,538
9/10/20149.029.038.938.94291,595
9/9/20149.139.139.019.02175,921
9/8/20149.159.159.109.13149,459
9/5/20149.109.169.099.16217,672
9/4/20149.149.149.099.10200,398
9/3/20149.159.159.119.14172,728
9/2/20149.129.159.109.14294,606
8/29/20149.109.129.079.12251,855
8/28/20149.059.099.049.09204,506
8/27/20149.069.099.069.07200,634
8/26/20149.069.089.059.08211,505
8/25/20149.049.059.009.04205,255
8/22/20149.099.099.019.04179,226
8/21/20149.089.099.069.08152,504
8/20/20149.039.069.039.06242,934
8/19/20149.029.069.029.05182,436
8/18/20149.069.099.049.07184,233
8/15/20149.009.058.989.02211,169
8/14/20148.948.998.948.99182,496
8/13/20148.888.928.878.92178,109
8/12/20148.888.898.838.86154,990
8/11/20148.818.878.818.84216,105
8/8/20148.728.798.728.78265,688
8/7/20148.768.788.728.72223,545
8/6/20148.718.788.718.77228,639
8/5/20148.918.918.768.78347,275
8/4/20148.908.938.828.92258,166
8/1/20148.888.968.888.93199,757
7/31/20149.109.108.928.94376,408
7/30/20149.119.199.069.10349,142
7/29/20149.159.159.039.06306,977
7/28/20149.119.139.099.13198,176
7/25/20149.149.149.119.13166,818
7/24/20149.149.159.129.14220,446
7/23/20149.119.139.099.12187,069
7/22/20149.109.109.069.09194,772
7/21/20149.149.149.089.08187,298
7/18/20149.069.139.049.10239,872
7/17/20149.049.109.049.08226,299
7/16/20149.049.079.039.06250,038
7/15/20149.059.069.019.04205,125
7/14/20149.049.048.999.03223,542
7/11/20149.009.018.949.01187,790
7/10/20148.928.998.918.99234,370
7/9/20148.979.008.938.95270,611
7/8/20148.938.988.938.98243,820
7/7/20149.009.038.938.98276,328
7/3/20149.079.078.968.97187,608
7/2/20149.189.189.069.06297,142
7/1/20149.129.199.119.18397,847
6/30/20149.059.119.009.11501,633
6/27/20148.949.008.948.99167,630
6/26/20148.958.968.938.96176,439
6/25/20148.948.958.938.94227,872
6/24/20148.948.968.918.94178,223
6/23/20148.988.988.928.93208,679
6/20/20148.948.978.908.96226,027
6/19/20148.898.948.878.94245,466
6/18/20148.798.888.798.86252,778
6/17/20148.838.878.788.81251,686
6/16/20148.928.938.878.88237,151
6/13/20148.918.968.898.95198,287
6/12/20148.928.938.888.93185,240
6/11/20148.958.968.918.93246,756
6/10/20148.988.998.928.96268,853
6/9/20149.009.048.968.97272,819
6/6/20149.019.038.999.03229,767
6/5/20148.978.998.948.99222,184
6/4/20148.948.998.948.96193,056
6/3/20149.009.008.938.97299,792
6/2/20148.989.028.949.01280,001
5/30/20148.708.998.708.96332,937
5/29/20148.908.958.888.95251,179
5/28/20148.898.898.848.89282,699
5/27/20148.848.918.838.89299,640
5/23/20148.788.838.778.83205,809
5/22/20148.798.798.768.78207,306
5/21/20148.788.798.758.78214,755
5/20/20148.738.798.728.76304,985
5/19/20148.768.808.758.79262,361
5/16/20148.738.818.738.79279,771
5/15/20148.768.778.708.76199,457
5/14/20148.758.768.728.76225,683
5/13/20148.768.788.748.76256,504
5/12/20148.828.828.748.78216,085
5/9/20148.718.788.718.77185,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center