$6.47 -0.11 (%) Investors Real Estate Trust - New York Stock Exchange, Inc.

Aug. 26, 2016 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
8/25/20166.516.616.516.57380,078
8/24/20166.656.716.426.56496,704
8/23/20166.616.736.566.67747,833
8/22/20166.396.506.396.46373,214
8/19/20166.456.456.326.39404,009
8/18/20166.436.566.426.45348,397
8/17/20166.406.466.306.45376,701
8/16/20166.446.526.386.41521,148
8/15/20166.486.586.406.49400,982
8/12/20166.486.566.466.48250,155
8/11/20166.596.596.446.48548,618
8/10/20166.586.646.536.58283,801
8/9/20166.606.606.526.57339,599
8/8/20166.536.666.516.57441,682
8/5/20166.436.576.416.54364,710
8/4/20166.496.506.406.43407,588
8/3/20166.476.516.406.46497,828
8/2/20166.566.606.466.53480,315
8/1/20166.666.676.536.55405,429
7/29/20166.666.756.596.62577,391
7/28/20166.496.646.496.63284,824
7/27/20166.486.556.436.52453,387
7/26/20166.576.616.506.51382,433
7/25/20166.556.616.546.57233,374
7/22/20166.546.646.546.57265,548
7/21/20166.596.646.536.57250,237
7/20/20166.516.686.456.59504,482
7/19/20166.586.586.416.47536,970
7/18/20166.486.586.446.58393,303
7/15/20166.466.476.366.44321,819
7/14/20166.526.576.406.41383,689
7/13/20166.536.576.476.54456,953
7/12/20166.326.476.326.47516,675
7/11/20166.296.366.246.31454,737
7/8/20166.146.296.086.29707,658
7/7/20166.216.316.006.131,069,368
7/6/20166.336.356.286.31685,582
7/5/20166.386.426.296.35768,491
7/1/20166.486.526.266.49909,088
6/30/20166.546.546.316.47702,354
6/29/20166.556.616.506.58584,310
6/28/20166.366.646.306.47762,558
6/27/20166.306.366.256.29609,847
6/24/20166.226.456.136.36942,148
6/23/20166.296.376.266.37301,497
6/22/20166.326.326.206.24335,900
6/21/20166.276.346.256.31251,019
6/20/20166.406.426.276.27361,498
6/17/20166.266.356.136.351,322,421
6/16/20166.166.266.166.25304,306
6/15/20166.236.286.226.22303,024
6/14/20166.356.386.116.25667,784
6/13/20166.326.456.316.38671,823
6/10/20166.466.556.456.52575,131
6/9/20166.476.516.446.48270,435
6/8/20166.346.556.346.51369,285
6/7/20166.366.416.316.33261,905
6/6/20166.366.456.316.36284,561
6/3/20166.396.446.346.36338,280
6/2/20166.246.376.216.36318,662
6/1/20166.216.276.176.25446,038
5/31/20166.236.306.176.22724,475
5/27/20166.246.326.196.24212,669
5/26/20166.136.296.116.21333,375
5/25/20166.226.246.116.12359,195
5/24/20166.106.256.106.21386,686
5/23/20166.136.136.026.04340,936
5/20/20166.056.115.996.11530,023
5/19/20166.056.055.966.01505,040
5/18/20166.146.186.006.07533,479
5/17/20166.336.356.116.14409,947
5/16/20166.296.396.286.36318,448
5/13/20166.346.406.226.28365,795
5/12/20166.286.426.226.39511,504
5/11/20166.386.426.246.26409,757
5/10/20166.466.496.356.38445,705
5/9/20166.406.466.346.39389,485
5/6/20166.226.446.226.39558,572
5/5/20166.236.296.186.26670,893
5/4/20166.066.226.056.20544,826
5/3/20166.006.105.976.07620,251
5/2/20166.066.125.966.07546,571
4/29/20165.966.125.956.021,044,712
4/28/20166.036.125.865.971,323,786
4/27/20166.766.796.036.071,890,664
4/26/20166.887.066.887.01350,294
4/25/20166.846.896.796.88277,746
4/22/20166.896.926.786.87345,759
4/21/20167.097.156.796.85595,075
4/20/20167.207.217.067.08417,915
4/19/20167.187.247.157.22237,855
4/18/20167.117.207.117.17261,694
4/15/20167.077.197.027.16274,891
4/14/20167.077.157.007.11373,688
4/13/20167.057.076.967.07377,495
4/12/20166.997.106.987.05234,272
4/11/20167.027.136.986.98357,031
4/8/20167.027.086.987.01470,755
4/7/20167.057.126.956.99779,503
4/6/20167.137.197.027.08433,124
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center