Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

16.60 -0.35 (-2.06%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.123 8.131 7.922 7.946 1,081,325 -0.16(-1.98%)
Oct 30, 2018 8.059 8.187 8.035 8.107 510,875 +0.06(+0.80%)
Oct 29, 2018 7.979 8.099 7.963 8.043 385,560 +0.12(+1.52%)
Oct 26, 2018 7.987 8.027 7.850 7.922 959,387 -0.10(-1.20%)
Oct 25, 2018 7.874 8.043 7.842 8.019 734,956 +0.14(+1.83%)
Oct 24, 2018 7.818 7.971 7.810 7.874 516,031 +0.06(+0.72%)
Oct 23, 2018 7.786 7.866 7.658 7.818 481,743 +0.01(+0.10%)
Oct 22, 2018 7.906 8.043 7.810 7.810 562,645 -0.07(-0.92%)
Oct 19, 2018 7.874 7.930 7.814 7.882 598,354 +0.02(+0.31%)
Oct 18, 2018 7.898 7.946 7.842 7.858 560,290 -0.05(-0.61%)
Oct 17, 2018 7.906 7.963 7.872 7.906 371,938 -0.03(-0.40%)
Oct 16, 2018 7.842 7.955 7.786 7.938 794,005 +0.10(+1.23%)
Oct 15, 2018 7.730 7.930 7.714 7.842 461,624 +0.12(+1.56%)
Oct 12, 2018 7.826 7.858 7.666 7.722 809,486 -0.04(-0.52%)
Oct 11, 2018 7.946 7.954 7.738 7.762 702,170 -0.21(-2.62%)
Oct 10, 2018 8.067 8.171 7.963 7.971 802,192 -0.10(-1.19%)
Oct 09, 2018 8.099 8.139 8.027 8.067 592,284 -0.03(-0.40%)
Oct 08, 2018 7.890 8.147 7.890 8.099 608,216 +0.23(+2.96%)
Oct 05, 2018 7.834 7.894 7.786 7.866 551,214 +0.05(+0.62%)
Oct 04, 2018 8.059 8.115 7.810 7.818 1,452,540 -0.25(-3.08%)
Oct 03, 2018 8.130 8.209 8.035 8.067 906,760 -0.06(-0.68%)
Oct 02, 2018 8.146 8.279 8.114 8.122 902,098 -0.01(-0.10%)
Oct 01, 2018 8.311 8.342 8.114 8.130 678,998 -0.17(-1.99%)
Sep 28, 2018 8.130 8.295 8.130 8.295 1,073,281 +0.16(+1.94%)
Sep 27, 2018 8.075 8.161 8.072 8.138 408,926 +0.09(+1.08%)
Sep 26, 2018 8.146 8.177 8.051 8.051 452,252 -0.11(-1.35%)
Sep 25, 2018 8.146 8.185 8.098 8.161 382,254 +0.04(+0.48%)
Sep 24, 2018 8.153 8.153 8.048 8.122 561,593 -0.04(-0.48%)
Sep 21, 2018 8.130 8.185 8.122 8.161 1,412,720 +0.02(+0.19%)
Sep 20, 2018 8.067 8.146 8.007 8.146 572,978 +0.09(+1.17%)
Sep 19, 2018 8.161 8.201 8.051 8.051 682,314 -0.13(-1.54%)
Sep 18, 2018 8.193 8.232 8.161 8.177 572,959 -0.02(-0.29%)
Sep 17, 2018 8.130 8.287 8.130 8.201 1,638,620 +0.12(+1.46%)
Sep 14, 2018 8.114 8.173 8.047 8.083 862,306 -0.06(-0.68%)
Sep 13, 2018 8.098 8.216 8.075 8.138 694,155 +0.07(+0.88%)
Sep 12, 2018 8.067 8.114 8.051 8.067 648,047 -0.02(-0.19%)
Sep 11, 2018 8.146 8.169 8.064 8.083 550,462 -0.06(-0.77%)
Sep 10, 2018 8.130 8.209 8.115 8.146 610,596 +0.04(+0.49%)
Sep 07, 2018 8.122 8.130 8.067 8.106 418,649 -0.02(-0.29%)
Sep 06, 2018 8.146 8.169 8.110 8.130 454,387 +0.01(+0.10%)
Sep 05, 2018 8.114 8.138 8.051 8.122 574,921 +0.02(+0.19%)
Sep 04, 2018 8.122 8.193 8.071 8.106 518,725 -0.03(-0.39%)
Aug 31, 2018 8.138 8.138 8.138 0 +0.05(+0.58%)
Aug 30, 2018 8.122 8.153 8.083 8.090 373,533 -0.03(-0.39%)
Aug 29, 2018 8.153 8.177 8.106 8.122 467,344 -0.02(-0.29%)
Aug 28, 2018 8.122 8.146 8.067 8.146 553,223 +0.03(+0.39%)
Aug 27, 2018 8.130 8.134 8.067 8.114 438,647 +0.00(+0.00%)
Aug 24, 2018 8.114 8.130 8.083 8.114 331,187 +0.02(+0.19%)
Aug 23, 2018 8.075 8.130 8.075 8.098 303,758 +0.00(+0.00%)
Aug 22, 2018 8.075 8.114 8.035 8.098 378,933 -0.01(-0.10%)
Aug 21, 2018 8.114 8.169 8.090 8.106 631,270 +0.00(+0.00%)
Aug 20, 2018 8.153 8.169 8.035 8.106 1,434,088 -0.02(-0.19%)
Aug 17, 2018 8.035 8.161 7.996 8.122 850,628 +0.07(+0.88%)
Aug 16, 2018 7.964 8.059 7.933 8.051 667,082 +0.09(+1.09%)
Aug 15, 2018 7.964 8.020 7.893 7.964 706,180 +0.06(+0.70%)
Aug 14, 2018 7.854 7.941 7.843 7.909 482,076 +0.08(+1.01%)
Aug 13, 2018 7.909 7.917 7.823 7.830 540,975 -0.08(-1.00%)
Aug 10, 2018 7.925 8.004 7.909 7.909 418,649 -0.06(-0.69%)
Aug 09, 2018 8.043 8.083 7.933 7.964 563,556 -0.06(-0.69%)
Aug 08, 2018 7.956 8.043 7.949 8.020 415,265 +0.02(+0.30%)
Aug 07, 2018 8.051 8.083 7.909 7.996 722,448 -0.10(-1.26%)
Aug 06, 2018 8.043 8.102 8.012 8.098 447,160 +0.07(+0.88%)
Aug 03, 2018 7.901 8.059 7.886 8.027 832,475 +0.17(+2.21%)
Aug 02, 2018 8.051 8.106 7.811 7.854 717,287 -0.17(-2.16%)
Aug 01, 2018 7.941 8.027 7.901 8.027 484,213 +0.03(+0.39%)
Jul 31, 2018 7.941 8.130 7.913 7.996 754,223 +0.09(+1.10%)
Jul 30, 2018 7.767 7.925 7.728 7.909 488,995 +0.14(+1.83%)
Jul 27, 2018 7.917 7.941 7.744 7.767 515,886 -0.13(-1.69%)
Jul 26, 2018 7.917 7.980 7.854 7.901 318,058 +0.02(+0.30%)
Jul 25, 2018 7.862 7.949 7.838 7.878 308,278 +0.02(+0.20%)
Jul 24, 2018 7.870 7.886 7.760 7.862 607,188 +0.00(+0.00%)
Jul 23, 2018 7.838 7.870 7.775 7.862 393,427 +0.00(+0.00%)
Jul 20, 2018 7.972 7.996 7.838 7.862 386,772 -0.10(-1.29%)
Jul 19, 2018 7.838 8.016 7.830 7.964 466,837 +0.11(+1.40%)
Jul 18, 2018 7.838 7.890 7.791 7.854 437,175 +0.01(+0.10%)
Jul 17, 2018 7.996 8.020 7.838 7.846 537,947 -0.13(-1.68%)
Jul 16, 2018 8.012 8.012 7.917 7.980 506,952 -0.04(-0.49%)
Jul 13, 2018 8.043 8.075 8.012 8.020 393,609 -0.02(-0.20%)
Jul 12, 2018 8.083 8.090 8.020 8.035 433,089 -0.04(-0.49%)
Jul 11, 2018 8.083 8.138 8.059 8.075 646,339 -0.02(-0.29%)
Jul 10, 2018 8.130 8.165 8.075 8.098 801,300 -0.04(-0.48%)
Jul 09, 2018 8.130 8.146 8.075 8.138 761,476 +0.01(+0.10%)
Jul 06, 2018 8.106 8.189 8.090 8.130 527,760 +0.04(+0.49%)
Jul 05, 2018 8.098 7.972 8.090 688,666 +0.12(+1.48%)
Jul 03, 2018 7.972 7.972 7.972 0 -0.02(-0.29%)
Jul 02, 2018 7.972 8.073 7.926 7.995 1,098,124 +0.02(+0.19%)
Jun 29, 2018 7.972 8.042 7.926 7.980 1,016,382 -0.01(-0.10%)
Jun 28, 2018 7.910 8.026 7.895 7.988 928,434 +0.09(+1.08%)
Jun 27, 2018 7.833 7.949 7.794 7.903 873,150 +0.09(+1.19%)
Jun 26, 2018 7.771 7.872 7.748 7.810 1,002,980 +0.06(+0.80%)
Jun 25, 2018 7.926 7.934 7.732 7.748 990,462 -0.17(-2.15%)
Jun 22, 2018 8.019 8.034 7.841 7.918 1,615,247 -0.08(-0.97%)
Jun 21, 2018 7.965 8.011 7.864 7.995 774,463 +0.05(+0.68%)
Jun 20, 2018 7.810 7.949 7.810 7.941 669,050 +0.13(+1.68%)
Jun 19, 2018 7.841 7.934 7.802 7.810 959,284 -0.06(-0.79%)
Jun 18, 2018 7.848 7.895 7.825 7.872 967,431 +0.02(+0.20%)
Jun 15, 2018 7.856 7.763 7.856 5,401,348 +0.09(+1.20%)
Jun 14, 2018 7.725 7.786 7.701 7.763 716,670 +0.04(+0.50%)
Jun 13, 2018 7.763 7.821 7.670 7.725 776,894 -0.03(-0.40%)
Jun 12, 2018 7.670 7.817 7.655 7.756 824,193 +0.09(+1.11%)
Jun 11, 2018 7.663 7.694 7.562 7.670 778,591 +0.00(+0.00%)
Jun 08, 2018 7.601 7.786 7.601 7.670 750,093 +0.07(+0.92%)
Jun 07, 2018 7.577 7.632 7.547 7.601 699,561 +0.01(+0.10%)
Jun 06, 2018 7.531 7.593 539,338 +0.01(+0.10%)
Jun 05, 2018 7.771 7.818 7.523 7.585 1,194,911 -0.17(-2.20%)
Jun 04, 2018 7.562 7.763 7.562 7.756 1,153,999 +0.22(+2.98%)
Jun 01, 2018 7.531 7.570 7.477 7.531 692,704 +0.02(+0.31%)
May 31, 2018 7.523 7.608 7.508 7.508 701,359 -0.02(-0.21%)
May 30, 2018 7.369 7.547 7.338 7.523 487,528 +0.15(+2.10%)
May 29, 2018 7.307 7.392 7.283 7.369 565,330 +0.03(+0.42%)
May 25, 2018 7.338 7.338 7.338 0 -0.02(-0.32%)
May 24, 2018 7.399 7.477 7.353 7.361 431,043 -0.07(-0.94%)
May 23, 2018 7.314 7.485 7.314 7.430 939,439 +0.13(+1.80%)
May 22, 2018 7.322 7.345 7.276 7.299 459,143 +0.02(+0.32%)
May 21, 2018 7.136 7.322 7.121 7.276 508,316 +0.16(+2.29%)
May 18, 2018 7.175 7.191 7.051 7.113 655,441 -0.02(-0.22%)
May 17, 2018 7.160 7.229 7.117 7.129 431,428 -0.02(-0.32%)
May 16, 2018 7.121 7.198 7.108 7.152 610,265 +0.04(+0.54%)
May 15, 2018 7.198 7.198 7.090 7.113 517,751 -0.12(-1.61%)
May 14, 2018 7.322 7.353 7.214 7.229 562,711 -0.11(-1.48%)
May 11, 2018 7.361 7.384 7.314 7.338 365,702 -0.02(-0.21%)
May 10, 2018 7.376 7.415 7.314 7.353 786,679 +0.01(+0.11%)
May 09, 2018 7.260 7.361 7.241 7.345 509,551 +0.09(+1.17%)
May 08, 2018 7.423 7.423 7.256 7.260 616,442 -0.17(-2.29%)
May 07, 2018 7.415 7.461 7.361 7.430 579,188 +0.05(+0.73%)
May 04, 2018 7.237 7.407 7.214 7.376 387,097 +0.14(+1.93%)
May 03, 2018 7.299 7.353 7.237 7.237 785,984 -0.09(-1.27%)
May 02, 2018 7.307 7.392 7.241 7.330 558,104 +0.00(+0.00%)
May 01, 2018 7.276 7.345 7.229 7.330 563,762 +0.05(+0.74%)
Apr 30, 2018 7.330 7.392 7.268 7.276 596,657 -0.03(-0.42%)
Apr 27, 2018 7.175 7.338 7.175 7.307 513,518 +0.11(+1.51%)
Apr 26, 2018 7.183 7.260 7.145 7.198 541,476 +0.01(+0.11%)
Apr 25, 2018 7.082 7.237 6.896 7.191 1,132,446 -0.09(-1.17%)
Apr 24, 2018 7.314 7.318 7.229 7.276 637,827 +0.00(+0.00%)
Apr 23, 2018 7.276 7.296 7.206 7.276 430,599 +0.02(+0.32%)
Apr 20, 2018 7.322 7.330 7.225 7.252 411,718 -0.05(-0.64%)
Apr 19, 2018 7.430 7.430 7.249 7.299 661,717 -0.15(-2.08%)
Apr 18, 2018 7.531 7.549 7.438 7.454 627,783 -0.06(-0.82%)
Apr 17, 2018 7.430 7.601 7.430 7.516 846,301 +0.10(+1.36%)
Apr 16, 2018 7.384 7.461 7.338 7.415 622,318 +0.06(+0.84%)
Apr 13, 2018 7.314 7.369 7.245 7.353 916,919 +0.04(+0.53%)
Apr 12, 2018 7.399 7.399 7.276 7.314 705,698 -0.08(-1.05%)
Apr 11, 2018 7.276 7.399 7.229 7.392 1,113,064 +0.09(+1.27%)
Apr 10, 2018 7.229 7.330 7.160 7.299 1,011,829 +0.12(+1.62%)
Apr 09, 2018 7.221 7.245 7.163 7.183 537,767 -0.02(-0.32%)
Apr 06, 2018 7.198 7.268 7.163 7.206 681,512 +0.01(+0.11%)
Apr 05, 2018 7.136 7.214 7.078 7.198 722,001 +0.06(+0.87%)
Apr 04, 2018 7.067 7.160 7.028 7.136 838,506 +0.03(+0.44%)
Apr 03, 2018 6.935 7.113 6.904 7.105 961,810 +0.17(+2.46%)
Apr 02, 2018 6.958 6.958 6.848 6.935 1,006,346 -0.03(-0.44%)
Mar 29, 2018 6.965 6.965 6.965 0 +0.03(+0.44%)
Mar 28, 2018 6.806 6.950 6.776 6.935 1,188,171 +0.12(+1.78%)
Mar 27, 2018 6.776 6.874 6.692 6.814 668,935 +0.04(+0.56%)
Mar 26, 2018 6.745 6.783 6.643 6.776 500,348 +0.09(+1.36%)
Mar 23, 2018 6.867 6.867 6.677 6.685 1,080,791 -0.15(-2.22%)
Mar 22, 2018 6.814 6.927 6.783 6.836 653,345 +0.00(+0.00%)
Mar 21, 2018 6.829 6.897 6.791 6.836 565,863 -0.01(-0.11%)
Mar 20, 2018 6.836 6.905 6.806 6.844 694,392 +0.01(+0.11%)
Mar 19, 2018 6.958 6.973 6.783 6.836 947,500 -0.12(-1.74%)
Mar 16, 2018 6.890 6.992 6.852 6.958 1,639,668 +0.07(+0.99%)
Mar 15, 2018 6.829 6.897 6.791 6.890 657,769 +0.07(+1.00%)
Mar 14, 2018 6.836 6.867 6.798 6.821 528,129 -0.01(-0.11%)
Mar 13, 2018 6.768 6.859 6.761 6.829 985,136 +0.11(+1.58%)
Mar 12, 2018 6.563 6.738 6.554 6.723 798,755 +0.14(+2.19%)
Mar 09, 2018 6.556 6.578 6.457 6.578 845,734 +0.05(+0.81%)
Mar 08, 2018 6.571 6.575 6.495 6.525 801,661 -0.03(-0.46%)
Mar 07, 2018 6.525 6.556 957,019 -0.05(-0.80%)
Mar 06, 2018 6.563 6.624 6.506 6.609 612,377 +0.02(+0.35%)
Mar 05, 2018 6.548 6.609 6.533 6.586 563,340 +0.05(+0.70%)
Mar 02, 2018 6.465 6.609 6.434 6.541 1,709,967 +0.00(+0.00%)
Mar 01, 2018 6.442 6.556 6.427 6.541 695,889 +0.08(+1.17%)
Feb 28, 2018 6.495 6.556 6.449 6.465 889,466 +0.02(+0.24%)
Feb 27, 2018 6.662 6.677 6.396 6.449 905,357 -0.20(-3.08%)
Feb 26, 2018 6.601 6.662 6.563 6.654 592,111 +0.08(+1.15%)
Feb 23, 2018 6.556 6.662 6.548 6.578 644,135 +0.11(+1.76%)
Feb 22, 2018 6.465 6.465 967,743 +0.18(+2.90%)
Feb 21, 2018 6.495 6.503 6.267 6.283 1,010,918 -0.24(-3.72%)
Feb 20, 2018 6.829 6.943 6.525 6.525 899,591 -0.14(-2.05%)
Feb 16, 2018 6.662 6.662 6.662 0 +0.08(+1.27%)
Feb 15, 2018 6.533 6.609 6.504 6.578 557,154 +0.08(+1.17%)
Feb 14, 2018 6.571 6.578 6.449 6.503 785,173 -0.13(-1.95%)
Feb 13, 2018 6.525 6.670 6.518 6.632 1,043,622 +0.07(+1.04%)
Feb 12, 2018 6.457 6.578 6.320 6.563 1,182,313 +0.11(+1.76%)
Feb 09, 2018 6.396 6.510 6.317 6.449 1,088,365 +0.10(+1.55%)
Feb 08, 2018 6.487 6.518 6.343 6.351 1,201,460 -0.14(-2.11%)
Feb 07, 2018 6.465 6.520 6.465 6.487 1,013,430 +0.02(+0.23%)
Feb 06, 2018 6.358 6.503 6.267 6.472 2,150,924 -0.07(-1.10%)
Feb 05, 2018 6.662 6.685 6.389 6.544 1,047,411 -0.19(-2.76%)
Feb 02, 2018 6.859 6.881 6.677 6.730 1,183,504 -0.17(-2.42%)
Feb 01, 2018 6.973 7.019 6.882 6.897 995,524 -0.08(-1.09%)
Jan 31, 2018 6.920 7.026 6.905 6.973 769,421 +0.08(+1.21%)
Jan 30, 2018 6.935 6.943 6.867 6.890 741,412 -0.07(-0.98%)
Jan 29, 2018 7.216 7.216 6.950 6.958 967,307 -0.26(-3.58%)
Jan 26, 2018 7.352 7.360 7.170 7.216 568,861 -0.11(-1.45%)
Jan 25, 2018 7.261 7.326 7.239 7.322 731,596 +0.08(+1.05%)
Jan 24, 2018 7.299 7.316 7.216 7.246 628,350 -0.05(-0.73%)
Jan 23, 2018 7.193 7.299 7.193 7.299 420,216 +0.11(+1.48%)
Jan 22, 2018 7.132 7.193 7.120 7.193 466,560 +0.10(+1.39%)
Jan 19, 2018 7.072 7.155 7.064 7.094 1,142,013 +0.01(+0.11%)
Jan 18, 2018 7.223 7.223 7.083 7.087 739,457 -0.14(-1.99%)
Jan 17, 2018 7.223 7.277 7.170 7.231 626,225 +0.02(+0.32%)
Jan 16, 2018 7.231 7.337 7.201 7.208 522,322 +0.00(+0.00%)
Jan 12, 2018 7.208 7.208 7.208 0 -0.14(-1.96%)
Jan 11, 2018 7.375 7.451 7.307 7.352 647,914 -0.02(-0.31%)
Jan 10, 2018 7.375 690,527 -0.05(-0.71%)
Jan 09, 2018 7.648 7.648 7.421 7.428 969,127 -0.20(-2.68%)
Jan 08, 2018 7.648 7.660 7.588 7.633 552,871 -0.02(-0.20%)
Jan 05, 2018 7.618 7.679 7.603 7.648 502,278 +0.03(+0.40%)
Jan 04, 2018 7.739 7.770 7.618 7.618 892,079 -0.11(-1.47%)
Jan 03, 2018 7.739 7.755 7.663 7.732 727,934 +0.01(+0.10%)
Jan 02, 2018 7.663 7.739 7.641 7.724 681,925 +0.07(+0.89%)
Dec 29, 2017 7.656 7.656 7.656 0 -0.08(-1.08%)
Dec 28, 2017 7.663 7.781 7.648 7.739 675,675 +0.09(+1.19%)
Dec 27, 2017 7.633 7.716 7.618 7.648 675,057 +0.02(+0.20%)
Dec 26, 2017 7.641 7.678 7.588 7.633 499,857 +0.00(+0.00%)
Dec 22, 2017 7.678 7.686 7.633 7.633 504,870 -0.01(-0.10%)
Dec 21, 2017 7.633 7.671 7.588 7.641 731,571 +0.06(+0.80%)
Dec 20, 2017 7.611 7.641 7.558 7.580 553,571 -0.01(-0.10%)
Dec 19, 2017 7.792 7.812 7.580 7.588 847,538 -0.21(-2.71%)
Dec 18, 2017 7.754 7.882 7.746 7.799 790,950 +0.09(+1.17%)
Dec 15, 2017 7.671 7.743 7.656 7.709 3,909,440 +0.08(+0.99%)
Dec 14, 2017 7.671 7.697 7.588 7.633 788,365 -0.05(-0.69%)
Dec 13, 2017 7.603 7.746 7.603 7.686 955,128 +0.08(+0.99%)
Dec 12, 2017 7.648 7.694 7.603 7.611 660,979 -0.04(-0.49%)
Dec 11, 2017 7.626 7.705 7.626 7.648 643,450 +0.03(+0.40%)
Dec 08, 2017 7.641 7.678 7.607 7.618 449,764 +0.00(+0.00%)
Dec 07, 2017 7.656 7.686 7.592 567,858 +0.00(+0.00%)
Dec 06, 2017 7.641 7.671 7.584 7.641 605,087 -0.01(-0.10%)
Dec 05, 2017 7.686 7.701 7.588 7.648 546,673 -0.02(-0.20%)
Dec 04, 2017 7.739 7.769 7.599 7.663 767,738 -0.03(-0.39%)
Dec 01, 2017 7.769 7.837 7.633 7.694 935,321 -0.10(-1.26%)
Nov 30, 2017 7.890 7.912 7.792 7.792 671,684 -0.06(-0.77%)
Nov 29, 2017 7.829 7.897 7.826 7.852 604,615 +0.04(+0.48%)
Nov 28, 2017 7.882 7.889 7.807 7.814 585,200 -0.05(-0.67%)
Nov 27, 2017 7.867 7.882 7.829 7.867 819,902 -0.04(-0.47%)
Nov 24, 2017 7.882 7.972 7.852 7.904 747,749 +0.07(+0.86%)
Nov 22, 2017 7.807 7.867 7.762 7.837 1,066,266 +0.04(+0.58%)
Nov 21, 2017 7.784 7.840 7.728 7.792 646,632 +0.04(+0.58%)
Nov 20, 2017 7.687 7.747 7.664 7.747 551,283 +0.09(+1.18%)
Nov 17, 2017 7.687 7.732 7.642 7.657 664,003 -0.03(-0.39%)
Nov 16, 2017 7.612 7.739 7.612 7.687 845,350 +0.09(+1.18%)
Nov 15, 2017 7.702 7.702 7.589 7.597 491,239 -0.11(-1.46%)
Nov 14, 2017 7.792 7.803 7.702 7.709 643,528 -0.09(-1.15%)
Nov 13, 2017 7.852 7.912 7.792 7.799 791,697 -0.05(-0.67%)
Nov 10, 2017 7.799 7.874 7.762 7.852 687,259 +0.04(+0.58%)
Nov 09, 2017 7.754 7.833 7.732 7.807 562,748 +0.05(+0.68%)
Nov 08, 2017 7.634 7.773 7.627 7.754 524,930 +0.10(+1.37%)
Nov 07, 2017 7.657 7.717 7.597 7.649 1,786,198 +0.01(+0.20%)
Nov 06, 2017 7.792 7.807 7.619 7.634 815,985 -0.16(-2.02%)
Nov 03, 2017 7.837 7.837 7.758 7.792 480,523 -0.07(-0.95%)
Nov 02, 2017 7.694 7.867 7.664 7.867 574,031 +0.16(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.