Investors Real Estate Trust $8.78

up +0.06


16/4/2014 06:40 PM  |  NYSE : IRET  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRET historical data

Date Open High Low Close Volume
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
3/6/20148.778.828.718.81224,076
3/5/20148.908.908.748.78355,875
3/4/20148.889.008.868.94579,620
3/3/20148.698.808.658.79223,848
2/28/20148.668.808.608.78473,716
2/27/20148.598.698.588.63291,349
2/26/20148.618.708.568.64271,738
2/25/20148.738.758.568.58273,139
2/24/20148.758.828.698.70263,524
2/21/20148.798.798.688.75297,886
2/20/20148.708.778.648.75230,850
2/19/20148.668.768.648.67277,992
2/18/20148.588.718.548.71266,863
2/14/20148.668.668.538.60218,757
2/13/20148.478.658.458.64222,884
2/12/20148.478.528.448.52251,507
2/11/20148.458.528.398.48187,384
2/10/20148.388.438.268.42250,573
2/7/20148.408.448.348.39281,841
2/6/20148.388.438.348.40393,476
2/5/20148.428.428.308.34449,937
2/4/20148.478.498.388.44487,752
2/3/20148.698.698.418.41604,360
1/31/20148.558.708.548.69423,893
1/30/20148.638.698.578.66335,283
1/29/20148.548.648.528.55335,013
1/28/20148.548.658.518.59427,193
1/27/20148.598.598.498.51226,346
1/24/20148.538.628.498.56347,426
1/23/20148.598.668.538.58302,463
1/22/20148.558.618.538.61269,195
1/21/20148.518.558.448.55254,636
1/17/20148.478.538.408.45283,506
1/16/20148.508.518.448.50223,258
1/15/20148.528.538.458.50434,215
1/14/20148.478.508.418.48273,362
1/13/20148.488.488.418.48295,733
1/10/20148.368.498.328.48380,013
1/9/20148.338.338.198.32323,564
1/8/20148.368.388.258.29277,373
1/7/20148.408.478.348.39274,613
1/6/20148.578.578.388.40384,112
1/3/20148.498.598.458.56227,971
1/2/20148.528.568.408.49298,380
12/31/20138.688.698.568.58295,494
12/30/20138.608.808.608.65270,030
12/27/20138.828.858.748.78305,070
12/26/20138.818.848.778.78341,668
12/24/20138.748.878.718.84169,218
12/23/20138.948.948.778.77441,077
12/20/20138.758.958.708.94768,274
12/19/20138.878.888.718.74173,773
12/18/20138.798.948.678.91253,829
12/17/20138.738.838.678.80288,003
12/16/20138.708.828.678.74269,310
12/13/20138.648.768.618.69292,265
12/12/20138.658.738.598.63362,035
12/11/20138.938.938.608.64444,184
12/10/20138.928.938.858.90355,533
12/9/20138.798.928.748.90278,825
12/6/20138.778.828.718.80219,762
12/5/20138.668.748.628.72394,838
12/4/20138.608.728.528.67304,260
12/3/20138.598.688.568.64385,063
12/2/20138.798.818.588.65473,373
11/29/20138.818.858.768.81220,420
11/27/20138.678.808.608.79346,625
11/26/20138.508.668.468.66617,911
11/25/20138.498.548.458.47218,342
11/22/20138.508.548.428.46291,974
11/21/20138.388.498.328.48286,831
Trading Center