$6.48 +0.01 (%) Investors Real Estate Trust - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:25 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
6/30/20166.546.546.316.47702,354
6/29/20166.556.616.506.58584,310
6/28/20166.366.646.306.47762,558
6/27/20166.306.366.256.29609,847
6/24/20166.226.456.136.36942,148
6/23/20166.296.376.266.37301,497
6/22/20166.326.326.206.24335,900
6/21/20166.276.346.256.31251,019
6/20/20166.406.426.276.27361,498
6/17/20166.266.356.136.351,322,421
6/16/20166.166.266.166.25304,306
6/15/20166.236.286.226.22303,024
6/14/20166.356.386.116.25667,784
6/13/20166.326.456.316.38671,823
6/10/20166.466.556.456.52575,131
6/9/20166.476.516.446.48270,435
6/8/20166.346.556.346.51369,285
6/7/20166.366.416.316.33261,905
6/6/20166.366.456.316.36284,561
6/3/20166.396.446.346.36338,280
6/2/20166.246.376.216.36318,662
6/1/20166.216.276.176.25446,038
5/31/20166.236.306.176.22724,475
5/27/20166.246.326.196.24212,669
5/26/20166.136.296.116.21333,375
5/25/20166.226.246.116.12359,195
5/24/20166.106.256.106.21386,686
5/23/20166.136.136.026.04340,936
5/20/20166.056.115.996.11530,023
5/19/20166.056.055.966.01505,040
5/18/20166.146.186.006.07533,479
5/17/20166.336.356.116.14409,947
5/16/20166.296.396.286.36318,448
5/13/20166.346.406.226.28365,795
5/12/20166.286.426.226.39511,504
5/11/20166.386.426.246.26409,757
5/10/20166.466.496.356.38445,705
5/9/20166.406.466.346.39389,485
5/6/20166.226.446.226.39558,572
5/5/20166.236.296.186.26670,893
5/4/20166.066.226.056.20544,826
5/3/20166.006.105.976.07620,251
5/2/20166.066.125.966.07546,571
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center