$6.29 +0.01 (%) Investors Real Estate Trust - NYSE

Feb. 5, 2016 | 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
2/5/20166.146.396.146.29606,250
2/4/20166.386.406.256.28449,642
2/3/20166.386.486.346.39465,368
2/2/20166.406.426.256.34567,653
2/1/20166.476.506.416.44291,327
1/29/20166.286.536.286.52763,961
1/28/20166.286.406.256.27774,701
1/27/20166.436.456.226.24794,001
1/26/20166.406.506.376.46559,877
1/25/20166.556.626.356.36396,152
1/22/20166.466.606.436.56444,899
1/21/20166.516.556.386.39637,424
1/20/20166.506.576.186.48724,496
1/19/20166.666.746.526.61853,473
1/15/20166.406.626.386.59717,995
1/14/20166.556.606.496.51609,595
1/13/20166.656.736.476.54759,818
1/12/20166.796.816.596.62720,348
1/11/20166.626.796.626.74548,181
1/8/20166.796.796.626.62518,889
1/7/20166.816.846.736.73495,390
1/6/20166.856.956.856.90660,518
1/5/20166.796.976.796.91611,649
1/4/20166.946.946.696.791,160,173
12/31/20157.007.046.946.95650,720
12/30/20157.027.077.017.03517,335
12/29/20157.097.207.087.18538,296
12/28/20157.027.116.967.09522,738
12/24/20157.007.056.987.02250,624
12/23/20157.027.056.916.98731,272
12/22/20156.867.046.856.98995,154
12/21/20157.207.206.846.871,248,102
12/18/20157.307.327.107.202,206,689
12/17/20157.537.537.337.44491,675
12/16/20157.287.547.247.50780,285
12/15/20157.217.267.137.24654,593
12/14/20157.187.247.067.21742,728
12/11/20157.287.477.187.20761,977
12/10/20157.707.717.527.53565,216
12/9/20157.677.707.587.65509,338
12/8/20157.777.877.677.70587,555
12/7/20157.877.917.797.84458,777
12/4/20157.817.977.817.88326,328
12/3/20157.987.997.797.82741,552
12/2/20158.118.117.897.90638,544
12/1/20158.188.248.088.14373,026
11/30/20158.168.248.108.17693,352
11/27/20157.968.147.968.14273,142
11/25/20157.958.037.958.01279,261
11/24/20157.998.037.917.96529,839
11/23/20158.078.127.998.04404,423
11/20/20157.998.117.988.08354,321
11/19/20157.897.987.847.94327,611
11/18/20157.847.907.757.89528,827
11/17/20157.917.947.847.86270,778
11/16/20157.827.917.807.86435,328
11/13/20157.938.017.857.85343,433
11/12/20158.058.137.937.95310,240
11/11/20158.038.118.008.07343,521
11/10/20157.888.067.888.03580,501
11/9/20158.058.067.837.90722,367
11/6/20158.308.308.038.07460,282
11/5/20158.268.398.218.39473,383
11/4/20158.258.328.228.26497,760
11/3/20158.238.328.198.27598,277
11/2/20158.098.278.038.27855,190
10/30/20158.168.168.088.12596,330
10/29/20158.138.168.128.16579,934
10/28/20158.058.198.008.16873,740
10/27/20158.148.168.038.08549,233
10/26/20158.138.188.128.15658,603
10/23/20158.128.188.048.15694,920
10/22/20158.098.138.068.11437,612
10/21/20158.088.148.058.06410,375
10/20/20157.998.107.988.06510,848
10/19/20157.938.047.908.03769,030
10/16/20157.968.007.917.93967,972
10/15/20157.867.957.857.95507,844
10/14/20157.927.977.867.87361,219
10/13/20157.837.987.837.91589,927
10/12/20157.827.997.827.89620,157
10/9/20157.807.887.737.86569,911
10/8/20157.777.877.747.75726,992
10/7/20157.717.907.717.801,073,503
10/6/20157.737.817.677.70749,019
10/5/20157.647.777.597.73549,378
10/2/20157.697.737.557.60593,511
10/1/20157.797.797.387.741,728,679
9/30/20157.937.987.687.741,383,711
9/29/20157.707.897.687.86877,361
9/28/20157.537.717.537.691,138,086
9/25/20157.617.637.527.52846,874
9/24/20157.547.627.527.58701,202
9/23/20157.577.607.487.58565,807
9/22/20157.647.687.477.52965,126
9/21/20157.507.727.477.68760,375
9/18/20157.307.577.217.471,170,431
9/17/20157.157.427.157.36775,030
9/16/20157.007.156.967.13645,812
9/15/20156.887.046.887.02685,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center