$6.02 +0.05 (%) Investors Real Estate Trust - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/5/20167.237.237.127.16361,246
4/4/20167.487.487.247.25493,429
4/1/20167.187.517.127.48978,102
3/31/20167.207.297.147.26476,879
3/30/20167.287.307.147.21344,437
3/29/20167.447.457.127.28825,537
3/28/20166.987.056.916.99290,689
3/24/20166.946.976.826.96422,159
3/23/20167.097.126.956.98467,061
3/22/20167.027.116.897.09713,568
3/21/20167.037.086.947.07572,391
3/18/20167.137.146.977.031,520,431
3/17/20166.757.186.707.13738,282
3/16/20166.936.966.826.90546,900
3/15/20167.137.136.896.94513,971
3/14/20167.047.207.007.16539,137
3/11/20166.557.106.457.061,092,384
3/10/20166.446.506.316.36475,190
3/9/20166.416.516.416.45353,731
3/8/20166.576.576.336.41546,532
3/7/20166.416.566.396.55438,992
3/4/20166.496.506.386.42391,446
3/3/20166.336.506.326.49588,243
3/2/20166.236.356.236.32654,356
3/1/20166.156.276.136.24709,399
2/29/20166.186.276.116.14748,564
2/26/20166.376.426.186.18617,739
2/25/20166.236.396.236.37395,901
2/24/20166.206.296.016.20530,041
2/23/20166.336.446.286.29364,548
2/22/20166.456.506.346.37429,133
2/19/20166.386.446.346.41382,646
2/18/20166.296.436.226.39704,766
2/17/20166.226.346.226.27404,304
2/16/20166.216.276.166.20295,746
2/12/20165.996.275.966.17528,193
2/11/20166.006.025.875.98535,149
2/10/20166.196.226.056.05432,587
2/9/20166.166.216.106.13471,400
2/8/20166.256.296.116.25621,910
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center