$8.98 +0.03 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

Apr. 1, 2015 | 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
4/1/20158.968.988.928.98256,045
3/31/20159.029.048.948.95306,288
3/30/20158.979.058.969.03241,792
3/27/20158.978.998.958.97141,004
3/26/20158.989.018.948.98211,605
3/25/20159.089.099.019.01203,429
3/24/20159.089.119.069.09279,279
3/23/20159.009.098.999.08233,737
3/20/20158.929.008.919.00283,375
3/19/20158.888.988.858.94312,289
3/18/20158.728.948.718.93274,752
3/17/20158.798.828.698.75465,770
3/16/20158.828.888.798.79293,549
3/13/20158.778.788.728.77174,085
3/12/20158.728.798.728.77276,954
3/11/20158.738.738.688.69218,391
3/10/20158.728.748.618.69368,391
3/9/20158.828.858.798.80282,021
3/6/20159.019.018.788.82523,513
3/5/20159.039.089.039.04220,069
3/4/20159.079.079.009.07294,899
3/3/20159.109.109.049.07219,002
3/2/20159.099.169.089.13287,465
2/27/20159.069.099.009.09352,176
2/26/20159.099.109.019.04231,039
2/25/20159.009.119.009.08233,086
2/24/20159.059.069.009.06293,805
2/23/20159.029.089.029.04192,665
2/20/20159.009.058.969.04332,085
2/19/20159.109.139.009.00370,614
2/18/20159.109.179.079.14278,745
2/17/20159.149.199.149.17211,924
2/13/20159.199.209.129.16157,509
2/12/20159.119.199.089.17365,613
2/11/20159.189.209.089.11378,926
2/10/20159.189.199.129.17256,043
2/9/20159.279.279.169.18329,434
2/6/20159.399.399.259.27328,822
2/5/20159.359.429.339.42183,943
2/4/20159.309.379.289.31284,909
2/3/20159.299.359.279.33291,782
2/2/20159.259.309.189.30392,163
1/30/20159.409.429.289.30431,365
1/29/20159.389.399.329.39242,369
1/28/20159.449.479.379.39286,723
1/27/20159.409.469.389.42315,616
1/26/20159.389.469.379.43268,916
1/23/20159.409.429.359.40285,195
1/22/20159.319.429.319.39420,985
1/21/20159.279.349.279.30229,061
1/20/20159.359.409.349.34299,984
1/16/20159.259.409.259.40421,798
1/15/20159.289.329.259.28262,290
1/14/20159.209.309.209.30358,971
1/13/20159.239.309.189.23411,165
1/12/20159.129.259.109.24399,272
1/9/20159.059.129.059.12301,041
1/8/20159.069.139.069.07505,486
1/7/20159.019.099.019.09318,586
1/6/20158.919.028.919.00188,465
1/5/20158.999.008.898.91291,571
1/2/20158.989.058.959.03167,128
12/31/20148.999.088.948.99392,926
12/30/20148.919.008.908.99386,256
12/29/20148.938.988.918.94298,818
12/26/20148.979.008.958.96167,766
12/24/20148.938.978.908.96157,255
12/23/20148.969.008.918.92296,674
12/22/20148.818.978.818.95286,876
12/19/20148.938.958.858.86241,785
12/18/20148.868.958.848.93337,094
12/17/20148.708.868.708.81293,434
12/16/20148.668.788.668.71306,977
12/15/20148.828.848.698.77473,134
12/12/20148.808.858.788.80227,366
12/11/20148.868.898.818.84298,603
12/10/20148.918.938.818.82258,220
12/9/20148.928.938.888.91276,837
12/8/20148.908.998.908.94463,732
12/5/20148.968.968.928.96219,772
12/4/20148.998.998.958.99215,363
12/3/20148.979.008.978.99128,775
12/2/20148.978.988.958.97171,916
12/1/20148.999.038.958.99241,779
11/28/20148.959.008.928.99169,226
11/26/20148.858.928.858.92166,654
11/25/20148.888.888.848.86180,823
11/24/20148.878.878.828.86194,567
11/21/20148.838.848.808.83320,052
11/20/20148.708.788.688.78312,475
11/19/20148.728.728.678.71204,218
11/18/20148.678.768.678.76221,613
11/17/20148.718.718.668.68292,013
11/14/20148.708.748.688.71168,039
11/13/20148.718.748.698.70275,169
11/12/20148.678.728.638.71302,362
11/11/20148.648.708.628.68187,771
11/10/20148.718.738.648.65217,669
11/7/20148.798.798.698.69172,716
11/6/20148.868.868.798.80236,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center