$7.40 -0.12 (%) Investors Real Estate Trust - NYSE

Mar. 5, 2015 | 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
3/4/20157.647.687.497.52423,917
3/3/20157.707.757.627.66438,001
3/2/20157.627.817.627.74457,172
2/27/20157.657.737.587.66417,309
2/26/20157.647.687.587.62271,363
2/25/20157.617.757.617.67321,325
2/24/20157.727.747.557.63597,368
2/23/20157.637.767.597.74422,604
2/20/20157.577.667.557.63421,939
2/19/20157.707.737.577.58422,989
2/18/20157.777.797.687.74328,954
2/17/20157.787.867.767.79432,774
2/13/20157.687.767.647.75622,040
2/12/20157.677.737.637.66788,770
2/11/20157.897.997.647.66827,032
2/10/20157.998.027.817.97423,647
2/9/20158.108.187.977.98289,788
2/6/20158.208.208.078.12486,905
2/5/20158.198.238.168.19450,074
2/4/20158.288.298.188.19296,365
2/3/20158.178.358.178.31528,274
2/2/20158.298.298.118.17357,464
1/30/20158.388.448.228.25539,627
1/29/20158.428.468.348.43508,280
1/28/20158.598.658.428.42551,729
1/27/20158.538.688.528.57511,800
1/26/20158.468.608.408.60615,434
1/23/20158.558.558.418.49590,335
1/22/20158.478.548.408.54858,962
1/21/20158.458.508.398.42537,122
1/20/20158.558.608.428.45508,571
1/16/20158.468.578.428.57860,744
1/15/20158.508.618.448.49656,086
1/14/20158.528.558.448.52562,813
1/13/20158.658.748.488.59800,954
1/12/20158.408.598.408.59611,466
1/9/20158.428.488.378.46398,669
1/8/20158.378.478.328.42963,035
1/7/20158.228.328.178.31675,137
1/6/20158.268.268.158.17687,676
1/5/20158.228.338.188.24890,204
1/2/20158.178.308.158.24518,904
12/31/20148.288.408.158.17483,303
12/30/20148.338.358.228.30537,856
12/29/20148.438.558.428.53439,432
12/26/20148.448.488.408.46248,424
12/24/20148.528.578.458.46386,741
12/23/20148.608.618.538.57383,348
12/22/20148.418.578.418.57422,028
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center