$7.68 +0.01 (%) Investors Real Estate Trust - NYSE

Sep. 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
9/18/20147.707.727.647.67835,552
9/17/20147.697.747.667.701,024,091
9/16/20147.757.837.687.69955,078
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
7/30/20148.628.628.478.52461,661
7/29/20148.598.608.548.56376,877
7/28/20148.558.598.508.57381,055
7/25/20148.558.608.518.52410,723
7/24/20148.688.688.608.62565,292
7/23/20148.668.688.628.66383,784
7/22/20148.678.698.618.62232,741
7/21/20148.648.678.588.64444,136
7/18/20148.568.708.568.65439,176
7/17/20148.638.658.568.57596,853
7/16/20148.708.708.648.65582,186
7/15/20148.768.768.668.69583,613
7/14/20148.768.798.718.75499,704
7/11/20148.828.828.708.74878,101
7/10/20148.748.848.728.81540,298
7/9/20148.798.858.718.82694,698
7/8/20148.848.858.758.75852,950
7/7/20148.938.938.808.82805,616
7/3/20148.918.978.798.97350,558
7/2/20148.878.928.838.91280,692
7/1/20149.189.198.898.91870,082
6/30/20149.169.219.089.21445,517
6/27/20148.949.168.949.16741,127
6/26/20148.949.028.939.00241,055
6/25/20148.928.978.888.92289,874
6/24/20149.029.078.958.96287,683
6/23/20149.049.078.999.00247,998
6/20/20148.999.058.949.05605,189
6/19/20148.898.998.838.98315,181
6/18/20148.848.908.808.86173,719
6/17/20148.768.888.758.86364,929
6/16/20148.938.968.768.77298,082
6/13/20148.988.988.868.963,245,201
6/12/20148.949.028.858.94280,219
6/11/20149.109.139.059.12331,443
6/10/20149.129.159.069.11406,495
6/9/20149.169.209.109.16447,485
6/6/20149.159.199.079.18498,139
6/5/20148.909.108.849.09599,303
6/4/20148.898.948.858.91162,459
6/3/20148.898.948.868.90217,025
6/2/20148.888.938.818.93251,095
5/30/20148.948.968.868.88271,467
5/29/20148.918.958.868.93215,415
5/28/20148.968.998.858.87230,010
5/27/20148.859.048.859.01519,853
5/23/20148.738.828.708.82270,109
5/22/20148.708.768.668.70321,994
5/21/20148.718.718.598.68262,266
5/20/20148.788.788.638.66542,080
5/19/20148.758.828.678.77262,515
5/16/20148.698.788.698.78211,981
5/15/20148.658.728.608.71349,690
5/14/20148.808.808.688.69316,461
5/13/20148.898.948.778.79365,916
5/12/20148.878.958.818.90313,320
5/9/20148.628.848.628.84258,994
5/8/20148.788.828.658.68356,120
5/7/20148.608.828.588.77380,914
5/6/20148.658.678.618.64268,033
5/5/20148.628.688.568.66436,353
5/2/20148.728.808.658.70233,137
5/1/20148.698.738.518.72518,468
4/30/20148.718.768.658.72266,774
4/29/20148.888.918.738.75190,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center