Investors Real Estate Trust $8.56

down -0.01


29/7/2014 04:04 PM  |  NYSE : IRET  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
7/29/20148.598.608.548.56376,877
7/28/20148.558.598.508.57381,055
7/25/20148.558.608.518.52410,723
7/24/20148.688.688.608.62565,292
7/23/20148.668.688.628.66383,784
7/22/20148.678.698.618.62232,741
7/21/20148.648.678.588.64444,136
7/18/20148.568.708.568.65439,176
7/17/20148.638.658.568.57596,853
7/16/20148.708.708.648.65582,186
7/15/20148.768.768.668.69583,613
7/14/20148.768.798.718.75499,704
7/11/20148.828.828.708.74878,101
7/10/20148.748.848.728.81540,298
7/9/20148.798.858.718.82694,698
7/8/20148.848.858.758.75852,950
7/7/20148.938.938.808.82805,616
7/3/20148.918.978.798.97350,558
7/2/20148.878.928.838.91280,692
7/1/20149.189.198.898.91870,082
6/30/20149.169.219.089.21445,517
6/27/20148.949.168.949.16741,127
6/26/20148.949.028.939.00241,055
6/25/20148.928.978.888.92289,874
6/24/20149.029.078.958.96287,683
6/23/20149.049.078.999.00247,998
6/20/20148.999.058.949.05605,189
6/19/20148.898.998.838.98315,181
6/18/20148.848.908.808.86173,719
6/17/20148.768.888.758.86364,929
6/16/20148.938.968.768.77298,082
6/13/20148.988.988.868.963,245,201
6/12/20148.949.028.858.94280,219
6/11/20149.109.139.059.12331,443
6/10/20149.129.159.069.11406,495
6/9/20149.169.209.109.16447,485
6/6/20149.159.199.079.18498,139
6/5/20148.909.108.849.09599,303
6/4/20148.898.948.858.91162,459
6/3/20148.898.948.868.90217,025
6/2/20148.888.938.818.93251,095
5/30/20148.948.968.868.88271,467
5/29/20148.918.958.868.93215,415
5/28/20148.968.998.858.87230,010
5/27/20148.859.048.859.01519,853
5/23/20148.738.828.708.82270,109
5/22/20148.708.768.668.70321,994
5/21/20148.718.718.598.68262,266
5/20/20148.788.788.638.66542,080
5/19/20148.758.828.678.77262,515
5/16/20148.698.788.698.78211,981
5/15/20148.658.728.608.71349,690
5/14/20148.808.808.688.69316,461
5/13/20148.898.948.778.79365,916
5/12/20148.878.958.818.90313,320
5/9/20148.628.848.628.84258,994
5/8/20148.788.828.658.68356,120
5/7/20148.608.828.588.77380,914
5/6/20148.658.678.618.64268,033
5/5/20148.628.688.568.66436,353
5/2/20148.728.808.658.70233,137
5/1/20148.698.738.518.72518,468
4/30/20148.718.768.658.72266,774
4/29/20148.888.918.738.75190,722
4/28/20148.878.898.778.85224,064
4/25/20148.868.928.818.82310,102
4/24/20148.878.918.818.90352,968
4/23/20148.858.858.778.81271,301
4/22/20148.818.878.728.85250,330
4/21/20148.798.828.768.81164,551
4/17/20148.758.808.728.77151,336
4/16/20148.768.798.718.78158,863
4/15/20148.728.748.618.72202,913
4/14/20148.758.788.668.70347,661
4/11/20148.898.968.648.64523,134
4/10/20149.049.158.988.98479,245
4/9/20148.909.088.839.06495,785
4/8/20148.788.888.748.85286,000
4/7/20148.758.848.688.78464,798
4/4/20148.948.948.768.80361,754
4/3/20148.958.958.828.87278,574
4/2/20148.898.948.828.92282,518
4/1/20149.009.008.798.90628,815
3/31/20148.859.008.788.98857,670
3/28/20148.838.908.818.83269,785
3/27/20148.748.918.688.86446,085
3/26/20148.898.898.698.70396,947
3/25/20148.868.948.808.83362,614
3/24/20148.778.848.688.80372,383
3/21/20148.598.798.598.75905,560
3/20/20148.408.618.338.61377,856
3/19/20148.618.658.358.38267,504
3/18/20148.588.658.538.64279,270
3/17/20148.768.768.548.57267,569
3/14/20148.538.718.538.70326,762
3/13/20148.588.668.508.52310,290
3/12/20148.618.758.618.66297,108
3/11/20148.628.708.618.65206,726
3/10/20148.728.738.578.64220,788
3/7/20148.828.828.648.71253,767
Trading Center