$6.24 +0.06 (%) Investors Real Estate Trust - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
12/2/20166.146.326.146.24634,287
12/1/20166.286.296.076.18727,101
11/30/20166.476.476.266.29868,259
11/29/20166.616.736.436.47639,809
11/28/20166.626.716.626.64456,273
11/25/20166.516.706.516.65313,575
11/23/20166.676.676.486.56694,209
11/22/20166.666.736.596.73735,308
11/21/20166.786.786.556.61580,334
11/18/20166.486.706.466.68638,480
11/17/20166.526.616.486.48275,308
11/16/20166.396.536.396.51348,234
11/15/20166.696.726.396.45492,225
11/14/20166.496.776.446.73905,359
11/11/20166.176.526.176.451,222,369
11/10/20166.136.245.986.18719,609
11/9/20165.846.155.836.15574,090
11/8/20166.066.105.976.08325,837
11/7/20166.006.075.946.06337,720
11/4/20165.795.955.795.92370,939
11/3/20165.805.885.785.81415,351
11/2/20165.875.935.835.83502,198
11/1/20166.046.065.855.88475,553
10/31/20166.056.095.996.07411,601
10/28/20166.016.065.935.96530,665
10/27/20166.146.155.925.98431,644
10/26/20166.156.186.116.13446,755
10/25/20166.136.216.116.18374,458
10/24/20166.166.236.086.17598,845
10/21/20166.186.256.106.13443,340
10/20/20166.136.296.086.281,103,391
10/19/20165.996.145.976.13643,687
10/18/20166.006.065.956.01343,097
10/17/20165.926.005.925.98273,039
10/14/20165.935.975.875.92350,153
10/13/20165.796.005.795.95823,491
10/12/20165.685.795.665.74691,045
10/11/20165.775.795.605.671,293,889
10/10/20165.715.855.715.79449,676
10/7/20165.875.935.715.71730,825
10/6/20165.775.855.695.76611,515
10/5/20165.955.985.765.79661,404
10/4/20166.056.055.855.91612,340
10/3/20165.956.095.906.07979,798
9/30/20166.056.065.905.95805,260
9/29/20166.186.245.995.99836,568
9/28/20166.156.326.156.28539,433
9/27/20166.266.276.136.15396,983
9/26/20166.176.256.146.23567,772
9/23/20166.136.166.036.14333,071
9/22/20166.006.156.006.14674,275
9/21/20165.815.965.755.96608,218
9/20/20165.865.865.685.76738,718
9/19/20165.905.905.725.76609,824
9/16/20165.895.895.765.82921,804
9/15/20165.735.885.675.88979,415
9/14/20165.925.925.665.781,195,988
9/13/20165.905.945.705.741,521,026
9/12/20166.056.085.856.001,134,262
9/9/20166.656.706.016.051,824,956
9/8/20166.646.666.596.61389,433
9/7/20166.646.676.586.65470,114
9/6/20166.616.706.586.63553,377
9/2/20166.526.706.526.61390,006
9/1/20166.656.656.496.52688,533
8/31/20166.526.716.506.641,028,939
8/30/20166.586.596.506.53521,342
8/29/20166.476.596.476.51489,009
8/26/20166.586.636.426.43437,628
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center