$7.42 0.00 (%) Investors Real Estate Trust - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
5/27/20157.347.447.277.42269,447
5/26/20157.387.387.267.30363,075
5/22/20157.357.457.327.41321,603
5/21/20157.457.457.347.39247,646
5/20/20157.387.477.337.42409,297
5/19/20157.397.397.307.36276,985
5/18/20157.397.437.347.40292,934
5/15/20157.427.447.357.44251,718
5/14/20157.227.427.187.41392,041
5/13/20157.237.317.207.20389,578
5/12/20157.157.267.057.23294,188
5/11/20157.347.397.207.21263,918
5/8/20157.337.397.297.38521,453
5/7/20157.137.297.117.26403,465
5/6/20157.117.227.057.13739,617
5/5/20157.157.237.077.12487,542
5/4/20157.257.317.177.18353,031
5/1/20157.177.277.177.23442,943
4/30/20157.327.387.147.17596,538
4/29/20157.397.437.317.33528,897
4/28/20157.437.457.407.42312,065
4/27/20157.397.457.387.41467,040
4/24/20157.347.397.337.39286,089
4/23/20157.357.377.327.35268,747
4/22/20157.347.447.307.35905,735
4/21/20157.267.347.257.31617,768
4/20/20157.257.297.217.26335,582
4/17/20157.257.337.197.19370,986
4/16/20157.217.317.217.29355,009
4/15/20157.317.317.197.25398,458
4/14/20157.237.297.207.25245,935
4/13/20157.307.377.187.19380,483
4/10/20157.357.407.317.33353,420
4/9/20157.387.387.277.29488,814
4/8/20157.347.417.337.41295,619
4/7/20157.467.477.327.36277,724
4/6/20157.397.497.397.45421,076
4/2/20157.277.477.277.40523,740
4/1/20157.547.547.227.30805,684
3/31/20157.517.597.457.50408,411
3/30/20157.487.547.447.52203,329
3/27/20157.457.557.427.47499,166
3/26/20157.467.607.417.41305,021
3/25/20157.627.657.457.46345,431
3/24/20157.707.737.597.61543,758
3/23/20157.627.737.617.69646,636
3/20/20157.567.667.547.62949,538
3/19/20157.487.617.477.52424,718
3/18/20157.437.537.337.51873,070
3/17/20157.327.427.327.41566,570
3/16/20157.267.337.207.31441,367
3/13/20157.137.327.127.23640,135
3/12/20157.027.167.027.11477,855
3/11/20157.207.247.077.09483,114
3/10/20157.107.237.077.17580,853
3/9/20157.197.287.117.15495,960
3/6/20157.367.397.147.18737,756
3/5/20157.527.567.407.40719,561
3/4/20157.647.687.497.52423,917
3/3/20157.707.757.627.66438,001
3/2/20157.627.817.627.74457,172
2/27/20157.657.737.587.66417,309
2/26/20157.647.687.587.62271,363
2/25/20157.617.757.617.67321,325
2/24/20157.727.747.557.63597,368
2/23/20157.637.767.597.74422,604
2/20/20157.577.667.557.63421,939
2/19/20157.707.737.577.58422,989
2/18/20157.777.797.687.74328,954
2/17/20157.787.867.767.79432,774
2/13/20157.687.767.647.75622,040
2/12/20157.677.737.637.66788,770
2/11/20157.897.997.647.66827,032
2/10/20157.998.027.817.97423,647
2/9/20158.108.187.977.98289,788
2/6/20158.208.208.078.12486,905
2/5/20158.198.238.168.19450,074
2/4/20158.288.298.188.19296,365
2/3/20158.178.358.178.31528,274
2/2/20158.298.298.118.17357,464
1/30/20158.388.448.228.25539,627
1/29/20158.428.468.348.43508,280
1/28/20158.598.658.428.42551,729
1/27/20158.538.688.528.57511,800
1/26/20158.468.608.408.60615,434
1/23/20158.558.558.418.49590,335
1/22/20158.478.548.408.54858,962
1/21/20158.458.508.398.42537,122
1/20/20158.558.608.428.45508,571
1/16/20158.468.578.428.57860,744
1/15/20158.508.618.448.49656,086
1/14/20158.528.558.448.52562,813
1/13/20158.658.748.488.59800,954
1/12/20158.408.598.408.59611,466
1/9/20158.428.488.378.46398,669
1/8/20158.378.478.328.42963,035
1/7/20158.228.328.178.31675,137
1/6/20158.268.268.158.17687,676
1/5/20158.228.338.188.24890,204
1/2/20158.178.308.158.24518,904
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center