$8.41 -0.02 (%) Investors Real Estate Trust - NYSE

Dec. 19, 2014 | 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
12/19/20148.428.488.408.41871,831
12/18/20148.418.458.358.43549,853
12/17/20148.308.388.248.37844,242
12/16/20148.188.348.168.27726,540
12/15/20148.318.318.158.19533,712
12/12/20148.188.308.188.25649,308
12/11/20148.288.338.138.25438,413
12/10/20148.268.358.248.29401,143
12/9/20148.178.318.148.30400,722
12/8/20148.138.258.138.20406,641
12/5/20148.288.298.118.17673,480
12/4/20148.318.368.268.30275,219
12/3/20148.328.358.218.33382,709
12/2/20148.118.328.088.29580,770
12/1/20148.118.198.078.08334,658
11/28/20148.368.378.168.16377,616
11/26/20148.208.378.188.34281,489
11/25/20148.168.248.128.22799,381
11/24/20148.168.188.108.17189,154
11/21/20148.208.218.088.12219,204
11/20/20148.058.108.048.10218,108
11/19/20148.228.278.058.05258,484
11/18/20148.278.318.248.25268,327
11/17/20148.228.308.228.23172,282
11/14/20148.358.378.258.25353,803
11/13/20148.358.458.338.34244,179
11/12/20148.318.348.258.33255,513
11/11/20148.308.348.288.32308,318
11/10/20148.278.378.278.32278,074
11/7/20148.388.388.298.29371,055
11/6/20148.358.368.278.36503,031
11/5/20148.508.508.288.33566,299
11/4/20148.448.508.418.45469,068
11/3/20148.428.498.368.46456,023
10/31/20148.388.428.298.40544,923
10/30/20148.228.348.198.31447,567
10/29/20148.278.328.168.22376,977
10/28/20148.148.258.098.25498,852
10/27/20148.088.148.078.13357,594
10/24/20148.098.118.058.09279,018
10/23/20147.998.107.978.06385,593
10/22/20147.998.017.937.93352,360
10/21/20147.977.997.897.96384,936
10/20/20147.877.967.847.96592,958
10/17/20147.897.927.777.88951,801
10/16/20147.637.907.617.84868,897
10/15/20147.637.757.607.681,789,147
10/14/20147.647.737.587.66987,295
10/13/20147.607.677.587.61820,194
10/10/20147.587.707.587.60684,016
10/9/20147.727.797.617.62898,527
10/8/20147.557.717.507.71708,284
10/7/20147.567.627.557.55426,809
10/6/20147.707.707.597.61626,686
10/3/20147.727.737.617.71479,519
10/2/20147.607.687.547.66582,188
10/1/20147.737.757.627.62860,566
9/30/20147.687.737.567.701,143,737
9/29/20147.557.677.517.67959,942
9/26/20147.497.567.457.551,696,630
9/25/20147.547.557.467.491,011,770
9/24/20147.567.587.517.54975,499
9/23/20147.637.667.547.56678,461
9/22/20147.707.707.607.62710,706
9/19/20147.667.707.627.681,020,495
9/18/20147.707.727.647.67835,552
9/17/20147.697.747.667.701,024,091
9/16/20147.757.837.687.69959,684
9/15/20147.967.967.767.76942,173
9/12/20148.268.277.907.911,438,607
9/11/20148.258.358.258.31395,065
9/10/20148.458.478.348.39460,762
9/9/20148.508.508.428.45474,441
9/8/20148.488.508.478.49456,522
9/5/20148.478.538.438.46653,577
9/4/20148.548.568.488.49306,080
9/3/20148.588.628.528.53533,332
9/2/20148.558.588.548.57367,451
8/29/20148.578.598.528.53721,509
8/28/20148.568.608.548.56341,550
8/27/20148.558.598.558.57364,730
8/26/20148.508.568.468.54359,122
8/25/20148.518.558.468.47253,136
8/22/20148.608.608.498.49522,104
8/21/20148.538.628.538.59480,403
8/20/20148.588.608.538.55523,751
8/19/20148.588.618.578.59291,621
8/18/20148.548.618.548.58358,631
8/15/20148.558.578.458.54328,391
8/14/20148.528.548.518.54203,392
8/13/20148.548.568.518.55201,031
8/12/20148.498.558.498.50272,112
8/11/20148.488.538.478.53169,135
8/8/20148.428.498.418.48326,811
8/7/20148.448.498.408.44296,006
8/6/20148.438.498.428.44436,280
8/5/20148.508.538.398.43376,951
8/4/20148.568.578.438.54320,808
8/1/20148.558.588.488.50426,639
7/31/20148.448.558.448.52542,128
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center