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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 5.684 6.014 5.677 5.992 664,616 +0.31(+5.55%)
Jun 29, 2016 5.589 5.691 5.581 5.677 1,176,461 +0.10(+1.71%)
Jun 28, 2016 5.515 5.633 5.515 5.581 375,441 +0.06(+1.06%)
Jun 27, 2016 5.618 5.655 5.493 5.523 453,388 -0.09(-1.57%)
Jun 24, 2016 5.435 5.625 5.395 5.611 1,631,724 -0.04(-0.65%)
Jun 23, 2016 5.611 5.662 5.559 5.647 412,327 +0.10(+1.72%)
Jun 22, 2016 5.611 5.611 5.530 5.552 226,604 -0.03(-0.52%)
Jun 21, 2016 5.530 5.611 5.530 5.581 336,039 +0.05(+0.93%)
Jun 20, 2016 5.567 5.603 5.515 5.530 506,695 +0.03(+0.53%)
Jun 17, 2016 5.567 5.567 5.457 5.501 846,159 -0.05(-0.92%)
Jun 16, 2016 5.530 5.559 5.493 5.552 329,271 +0.02(+0.40%)
Jun 15, 2016 5.574 5.574 5.508 5.530 329,472 +0.01(+0.13%)
Jun 14, 2016 5.567 5.589 5.471 5.523 325,406 -0.04(-0.79%)
Jun 13, 2016 5.611 5.699 5.552 5.567 307,787 -0.08(-1.43%)
Jun 10, 2016 5.742 5.750 5.640 5.647 263,437 -0.06(-1.03%)
Jun 09, 2016 5.611 5.750 5.611 5.706 407,817 +0.04(+0.65%)
Jun 08, 2016 5.596 5.677 5.545 5.669 296,315 +0.10(+1.71%)
Jun 07, 2016 5.596 5.596 5.493 5.574 295,534 +0.04(+0.79%)
Jun 06, 2016 5.611 5.655 5.501 5.530 647,626 -0.10(-1.69%)
Jun 03, 2016 5.706 5.728 5.611 5.625 302,559 -0.09(-1.54%)
Jun 02, 2016 5.655 5.721 5.655 5.713 273,427 +0.00(+0.00%)
Jun 01, 2016 5.713 5.713 5.655 5.713 189,962 +0.00(+0.00%)
May 31, 2016 5.677 5.728 5.647 5.713 210,846 -0.01(-0.26%)
May 27, 2016 5.603 5.728 5.728 5.728 323,293 +0.10(+1.82%)
May 26, 2016 5.559 5.669 5.559 5.625 346,667 +0.01(+0.13%)
May 25, 2016 5.684 5.686 5.589 5.618 251,292 +0.00(+0.00%)
May 24, 2016 5.567 5.640 5.545 5.618 884,982 +0.05(+0.92%)
May 23, 2016 5.596 5.662 5.537 5.567 353,621 -0.03(-0.52%)
May 20, 2016 5.603 5.625 5.537 5.596 189,601 +0.04(+0.66%)
May 19, 2016 5.684 5.699 5.486 5.559 681,811 -0.06(-1.04%)
May 18, 2016 5.618 5.721 5.559 5.618 254,732 -0.02(-0.39%)
May 17, 2016 5.779 5.779 5.523 5.640 924,995 -0.12(-2.16%)
May 16, 2016 5.640 5.801 5.603 5.764 313,092 +0.14(+2.47%)
May 13, 2016 5.552 5.655 5.552 5.625 1,504,097 +0.06(+1.05%)
May 12, 2016 5.662 5.721 5.552 5.567 385,308 -0.07(-1.30%)
May 11, 2016 5.772 5.786 5.603 5.640 517,902 -0.12(-2.04%)
May 10, 2016 5.735 5.816 5.662 5.757 392,416 +0.07(+1.16%)
May 09, 2016 5.603 5.721 5.574 5.691 455,652 +0.12(+2.10%)
May 06, 2016 5.530 5.574 5.458 5.574 322,971 +0.04(+0.79%)
May 05, 2016 5.589 5.625 5.515 5.530 906,489 +0.00(+0.00%)
May 04, 2016 5.340 5.559 5.310 5.530 830,350 +0.22(+4.14%)
May 03, 2016 5.281 5.325 5.208 5.310 351,253 +0.04(+0.69%)
May 02, 2016 5.237 5.296 5.226 5.274 292,214 +0.02(+0.42%)
Apr 29, 2016 5.303 5.303 5.157 5.252 319,649 -0.06(-1.10%)
Apr 28, 2016 5.237 5.318 5.230 5.310 479,624 +0.06(+1.12%)
Apr 27, 2016 5.303 5.303 5.200 5.252 250,048 -0.06(-1.10%)
Apr 26, 2016 5.252 5.340 5.200 5.310 364,392 +0.11(+2.11%)
Apr 25, 2016 5.215 5.259 5.171 5.200 230,713 -0.04(-0.70%)
Apr 22, 2016 5.171 5.237 5.135 5.237 241,065 +0.04(+0.85%)
Apr 21, 2016 5.310 5.310 5.157 5.193 244,442 -0.08(-1.53%)
Apr 20, 2016 5.413 5.413 5.244 5.274 164,986 -0.10(-1.77%)
Apr 19, 2016 5.369 5.398 5.266 5.369 268,131 +0.06(+1.10%)
Apr 18, 2016 5.230 5.332 5.179 5.310 182,681 +0.11(+2.11%)
Apr 15, 2016 5.076 5.222 5.069 5.200 298,520 +0.10(+1.87%)
Apr 14, 2016 5.113 5.149 5.039 5.105 221,469 -0.03(-0.57%)
Apr 13, 2016 5.179 5.179 5.091 5.135 309,312 +0.01(+0.29%)
Apr 12, 2016 5.054 5.135 5.047 5.120 151,820 +0.07(+1.30%)
Apr 11, 2016 5.113 5.178 5.032 5.054 166,707 -0.02(-0.43%)
Apr 08, 2016 5.105 5.157 5.025 5.076 168,064 +0.02(+0.43%)
Apr 07, 2016 5.127 5.208 5.017 5.054 286,210 -0.14(-2.68%)
Apr 06, 2016 5.091 5.222 5.069 5.193 221,543 +0.09(+1.72%)
Apr 05, 2016 5.017 5.120 4.944 5.105 259,530 +0.01(+0.14%)
Apr 04, 2016 5.222 5.222 5.098 5.098 166,298 -0.10(-1.83%)
Apr 01, 2016 5.215 5.233 5.127 5.193 249,793 -0.02(-0.42%)
Mar 31, 2016 4.959 5.215 4.959 5.215 613,762 +0.23(+4.71%)
Mar 30, 2016 5.010 5.054 4.966 4.981 196,643 -0.04(-0.87%)
Mar 29, 2016 4.790 5.025 4.776 5.025 404,556 +0.15(+3.16%)
Mar 28, 2016 4.878 4.922 4.768 4.871 488,429 -0.03(-0.60%)
Mar 24, 2016 4.871 4.900 4.900 4.900 421,455 +0.00(+0.00%)
Mar 23, 2016 4.842 4.951 4.820 4.900 514,015 +0.02(+0.45%)
Mar 22, 2016 4.783 4.900 4.768 4.878 849,168 +0.07(+1.37%)
Mar 21, 2016 4.746 4.849 4.746 4.812 1,744,464 +0.10(+2.18%)
Mar 18, 2016 4.798 4.886 4.373 4.710 2,415,423 -0.10(-1.98%)
Mar 17, 2016 4.856 4.886 4.776 4.805 1,103,038 -0.04(-0.91%)
Mar 16, 2016 4.907 4.944 4.823 4.849 1,255,882 -0.04(-0.75%)
Mar 15, 2016 5.003 5.003 4.834 4.886 473,021 -0.04(-0.74%)
Mar 14, 2016 4.834 4.944 4.798 4.922 371,634 +0.05(+1.05%)
Mar 11, 2016 4.790 4.871 4.780 4.871 261,750 +0.15(+3.10%)
Mar 10, 2016 4.805 4.849 4.702 4.724 322,947 -0.07(-1.53%)
Mar 09, 2016 4.878 4.966 4.790 4.798 252,362 -0.06(-1.21%)
Mar 08, 2016 4.988 5.017 4.827 4.856 474,410 -0.18(-3.63%)
Mar 07, 2016 4.973 5.039 4.886 5.039 379,607 +0.08(+1.62%)
Mar 04, 2016 5.017 5.135 4.937 4.959 370,510 -0.06(-1.17%)
Mar 03, 2016 4.834 5.032 4.812 5.017 391,008 +0.21(+4.26%)
Mar 02, 2016 4.739 4.834 4.739 4.812 291,494 +0.09(+1.86%)
Mar 01, 2016 4.761 4.776 4.695 4.724 257,086 +0.01(+0.31%)
Feb 29, 2016 4.695 4.842 4.688 4.710 228,639 -0.01(-0.31%)
Feb 26, 2016 4.798 4.849 4.710 4.724 178,197 -0.04(-0.92%)
Feb 25, 2016 4.629 4.790 4.629 4.768 189,566 +0.10(+2.04%)
Feb 24, 2016 4.578 4.761 4.563 4.673 353,539 +0.03(+0.63%)
Feb 23, 2016 4.710 4.900 4.636 4.644 427,933 -0.12(-2.46%)
Feb 22, 2016 4.966 4.966 4.754 4.761 456,954 -0.15(-2.99%)
Feb 19, 2016 4.981 5.054 4.886 4.907 430,800 -0.07(-1.47%)
Feb 18, 2016 4.834 5.010 4.834 4.981 562,135 +0.22(+4.62%)
Feb 17, 2016 4.790 4.805 4.746 4.761 294,654 +0.03(+0.62%)
Feb 16, 2016 4.739 4.798 4.618 4.732 213,695 +0.18(+3.86%)
Feb 12, 2016 4.556 4.556 4.556 4.556 294,486 +0.03(+0.65%)
Feb 11, 2016 4.534 4.590 4.512 4.527 338,698 -0.07(-1.44%)
Feb 10, 2016 4.593 4.790 4.541 4.593 264,688 +0.00(+0.00%)
Feb 09, 2016 4.636 4.724 4.593 4.593 245,159 -0.09(-1.88%)
Feb 08, 2016 4.761 4.893 4.602 4.680 244,956 -0.12(-2.59%)
Feb 05, 2016 4.907 4.939 4.798 4.805 224,271 -0.10(-2.09%)
Feb 04, 2016 4.922 5.039 4.893 4.907 235,386 -0.01(-0.15%)
Feb 03, 2016 4.988 4.995 4.893 4.915 241,335 -0.01(-0.30%)
Feb 02, 2016 4.973 5.003 4.907 4.929 222,706 -0.05(-1.03%)
Feb 01, 2016 4.966 5.091 4.944 4.981 219,952 -0.01(-0.15%)
Jan 29, 2016 4.951 5.054 4.951 4.988 427,514 +0.08(+1.64%)
Jan 28, 2016 4.951 5.069 4.886 4.907 222,426 -0.01(-0.30%)
Jan 27, 2016 5.083 5.083 4.872 4.922 249,569 -0.19(-3.73%)
Jan 26, 2016 5.069 5.230 5.025 5.113 200,967 +0.10(+1.90%)
Jan 25, 2016 5.076 5.120 4.995 5.017 284,196 -0.02(-0.44%)
Jan 22, 2016 5.069 5.149 5.025 5.039 465,027 +0.05(+1.03%)
Jan 21, 2016 5.098 5.222 4.959 4.988 347,261 -0.04(-0.87%)
Jan 20, 2016 4.856 5.091 4.468 5.032 893,139 +0.12(+2.54%)
Jan 19, 2016 5.157 5.157 4.842 4.907 419,763 -0.21(-4.01%)
Jan 15, 2016 5.032 5.113 5.113 5.113 336,672 -0.03(-0.57%)
Jan 14, 2016 5.054 5.179 5.025 5.142 300,194 +0.13(+2.63%)
Jan 13, 2016 5.208 5.237 4.988 5.010 320,116 -0.20(-3.80%)
Jan 12, 2016 5.296 5.296 5.105 5.208 263,077 -0.03(-0.56%)
Jan 11, 2016 5.274 5.340 5.230 5.237 180,907 -0.04(-0.69%)
Jan 08, 2016 5.354 5.376 5.230 5.274 275,247 -0.09(-1.64%)
Jan 07, 2016 5.428 5.479 5.347 5.362 238,992 -0.13(-2.40%)
Jan 06, 2016 5.464 5.699 5.442 5.493 227,367 +0.03(+0.54%)
Jan 05, 2016 5.471 5.545 5.413 5.464 297,159 -0.01(-0.27%)
Jan 04, 2016 5.471 5.526 5.358 5.479 297,123 -0.02(-0.40%)
Dec 31, 2015 5.567 5.501 5.501 5.501 177,347 -0.04(-0.79%)
Dec 30, 2015 5.691 5.757 5.545 5.545 189,314 -0.13(-2.32%)
Dec 29, 2015 5.640 5.699 5.618 5.677 172,193 +0.03(+0.52%)
Dec 28, 2015 5.662 5.721 5.541 5.647 310,005 -0.03(-0.52%)
Dec 24, 2015 5.735 5.677 5.677 5.677 83,007 -0.02(-0.39%)
Dec 23, 2015 5.618 5.753 5.618 5.699 292,331 +0.10(+1.70%)
Dec 22, 2015 5.618 5.721 5.552 5.603 221,079 -0.01(-0.26%)
Dec 21, 2015 5.816 5.816 5.559 5.618 105,071 -0.20(-3.40%)
Dec 18, 2015 5.589 5.816 5.464 5.816 1,878,579 +0.21(+3.66%)
Dec 17, 2015 5.669 5.721 5.589 5.611 132,354 -0.03(-0.52%)
Dec 16, 2015 5.508 5.669 5.413 5.640 325,352 +0.12(+2.26%)
Dec 15, 2015 5.274 5.530 5.252 5.515 363,053 +0.28(+5.31%)
Dec 14, 2015 5.347 5.384 5.054 5.237 455,635 -0.09(-1.65%)
Dec 11, 2015 5.237 5.373 5.237 5.325 278,043 +0.04(+0.69%)
Dec 10, 2015 5.347 5.450 5.274 5.288 184,436 -0.03(-0.55%)
Dec 09, 2015 5.296 5.479 5.219 5.318 226,241 +0.13(+2.54%)
Dec 08, 2015 5.559 5.559 5.039 5.186 840,341 -0.43(-7.69%)
Dec 07, 2015 5.574 5.647 5.515 5.618 215,035 +0.02(+0.39%)
Dec 04, 2015 5.603 5.699 5.515 5.596 171,881 -0.01(-0.26%)
Dec 03, 2015 5.618 5.647 5.574 5.611 296,149 -0.01(-0.26%)
Dec 02, 2015 5.684 5.742 5.589 5.625 138,838 -0.10(-1.66%)
Dec 01, 2015 5.757 5.808 5.655 5.721 144,236 -0.01(-0.13%)
Nov 30, 2015 5.764 5.823 5.713 5.728 150,395 -0.01(-0.26%)
Nov 27, 2015 5.640 5.750 5.625 5.742 75,302 +0.10(+1.82%)
Nov 25, 2015 5.581 5.640 5.640 5.640 142,259 +0.11(+1.99%)
Nov 24, 2015 5.530 5.552 5.442 5.530 183,306 -0.01(-0.13%)
Nov 23, 2015 5.450 5.559 5.428 5.537 174,256 +0.07(+1.20%)
Nov 20, 2015 5.501 5.559 5.441 5.471 148,202 +0.01(+0.27%)
Nov 19, 2015 5.530 5.530 5.439 5.457 106,150 +0.01(+0.13%)
Nov 18, 2015 5.486 5.493 5.398 5.450 125,782 +0.00(+0.00%)
Nov 17, 2015 5.369 5.581 5.340 5.450 268,661 +0.10(+1.78%)
Nov 16, 2015 5.332 5.428 5.281 5.354 366,008 +0.00(+0.00%)
Nov 13, 2015 5.545 5.611 5.332 5.354 550,750 -0.23(-4.07%)
Nov 12, 2015 5.779 5.816 5.567 5.581 245,732 -0.25(-4.27%)
Nov 11, 2015 5.808 5.860 5.801 5.830 158,573 -0.01(-0.13%)
Nov 10, 2015 5.779 5.867 5.779 5.838 190,173 +0.04(+0.76%)
Nov 09, 2015 5.911 5.911 5.757 5.794 204,712 -0.12(-1.98%)
Nov 06, 2015 5.860 5.918 5.757 5.911 287,335 +0.06(+1.00%)
Nov 05, 2015 5.911 5.926 5.801 5.852 181,868 -0.07(-1.11%)
Nov 04, 2015 5.926 5.940 5.816 5.918 290,341 -0.01(-0.25%)
Nov 03, 2015 5.918 5.955 5.896 5.933 517,771 +0.04(+0.62%)
Nov 02, 2015 5.918 5.933 5.764 5.896 627,521 +0.15(+2.68%)
Oct 30, 2015 5.603 5.764 5.581 5.742 439,688 +0.14(+2.48%)
Oct 29, 2015 5.508 5.654 5.508 5.603 328,214 -0.02(-0.39%)
Oct 28, 2015 5.479 5.640 5.471 5.625 324,710 +0.10(+1.72%)
Oct 27, 2015 5.508 5.567 5.420 5.530 526,233 +0.00(+0.00%)
Oct 26, 2015 5.655 5.655 5.486 5.530 135,811 -0.12(-2.08%)
Oct 23, 2015 5.677 5.691 5.611 5.647 216,923 +0.04(+0.78%)
Oct 22, 2015 5.523 5.611 5.464 5.603 230,616 +0.13(+2.41%)
Oct 21, 2015 5.574 5.655 5.464 5.471 179,138 -0.11(-1.97%)
Oct 20, 2015 5.559 5.633 5.559 5.581 334,948 +0.01(+0.13%)
Oct 19, 2015 5.450 5.589 5.442 5.574 213,626 +0.07(+1.20%)
Oct 16, 2015 5.545 5.567 5.493 5.508 214,854 +0.00(+0.00%)
Oct 15, 2015 5.413 5.515 5.356 5.508 200,548 +0.15(+2.73%)
Oct 14, 2015 5.457 5.493 5.354 5.362 166,404 -0.10(-1.74%)
Oct 13, 2015 5.493 5.552 5.457 5.457 99,308 -0.07(-1.32%)
Oct 12, 2015 5.530 5.545 5.493 5.530 184,557 -0.04(-0.66%)
Oct 09, 2015 5.596 5.603 5.493 5.567 135,058 +0.01(+0.26%)
Oct 08, 2015 5.457 5.574 5.457 5.552 396,722 +0.06(+1.07%)
Oct 07, 2015 5.464 5.545 5.450 5.493 232,063 +0.08(+1.49%)
Oct 06, 2015 5.435 5.493 5.384 5.413 154,012 -0.01(-0.27%)
Oct 05, 2015 5.428 5.457 5.318 5.428 221,595 +0.12(+2.35%)
Oct 02, 2015 5.252 5.332 5.215 5.303 322,433 +0.07(+1.26%)
Oct 01, 2015 5.296 5.296 5.135 5.237 351,782 -0.04(-0.83%)
Sep 30, 2015 5.142 5.296 5.120 5.281 372,142 +0.17(+3.30%)
Sep 29, 2015 5.237 5.347 5.113 5.113 337,852 -0.12(-2.24%)
Sep 28, 2015 5.611 5.699 5.230 5.230 1,312,600 -0.43(-7.63%)
Sep 25, 2015 5.706 5.808 5.611 5.662 956,726 -0.01(-0.13%)
Sep 24, 2015 5.677 5.808 5.625 5.669 323,342 -0.01(-0.26%)
Sep 23, 2015 5.625 5.706 5.545 5.684 189,783 +0.04(+0.78%)
Sep 22, 2015 5.633 5.772 5.574 5.640 122,727 -0.07(-1.16%)
Sep 21, 2015 5.823 5.845 5.662 5.706 250,661 -0.07(-1.27%)
Sep 18, 2015 5.464 5.830 5.450 5.779 475,135 +0.29(+5.34%)
Sep 17, 2015 5.347 5.684 5.347 5.486 246,939 +0.16(+3.03%)
Sep 16, 2015 5.310 5.486 5.274 5.325 210,742 +0.01(+0.28%)
Sep 15, 2015 5.193 5.420 5.193 5.310 172,130 +0.10(+1.97%)
Sep 14, 2015 5.164 5.215 5.135 5.208 126,472 +0.05(+0.99%)
Sep 11, 2015 5.105 5.193 5.098 5.157 151,132 -0.01(-0.14%)
Sep 10, 2015 5.200 5.222 5.091 5.164 293,686 -0.04(-0.84%)
Sep 09, 2015 5.332 5.398 5.200 5.208 252,780 -0.13(-2.47%)
Sep 08, 2015 5.354 5.384 5.288 5.340 141,915 +0.07(+1.25%)
Sep 04, 2015 5.252 5.274 5.274 5.274 164,377 -0.01(-0.28%)
Sep 03, 2015 5.362 5.428 5.288 5.288 152,197 -0.10(-1.90%)
Sep 02, 2015 5.303 5.391 5.244 5.391 191,391 +0.12(+2.36%)
Sep 01, 2015 5.332 5.391 5.237 5.266 169,896 -0.16(-2.97%)
Aug 31, 2015 5.420 5.479 5.296 5.428 207,229 -0.02(-0.40%)
Aug 28, 2015 5.435 5.522 5.322 5.450 108,098 -0.01(-0.27%)
Aug 27, 2015 5.362 5.523 5.303 5.464 304,768 +0.11(+2.05%)
Aug 26, 2015 5.384 5.391 5.237 5.354 318,606 +0.06(+1.11%)
Aug 25, 2015 5.486 5.486 5.274 5.296 342,038 -0.04(-0.82%)
Aug 24, 2015 5.384 5.545 5.274 5.340 443,506 -0.21(-3.83%)
Aug 21, 2015 5.581 5.677 5.552 5.552 264,604 -0.13(-2.32%)
Aug 20, 2015 5.779 5.779 5.662 5.684 163,926 -0.12(-2.02%)
Aug 19, 2015 5.779 5.882 5.713 5.801 212,625 -0.03(-0.50%)
Aug 18, 2015 5.889 5.918 5.735 5.830 155,078 -0.10(-1.73%)
Aug 17, 2015 5.852 5.962 5.823 5.933 197,724 +0.06(+1.00%)
Aug 14, 2015 5.816 5.874 5.794 5.874 134,012 +0.04(+0.63%)
Aug 13, 2015 5.823 5.852 5.779 5.838 88,257 +0.01(+0.13%)
Aug 12, 2015 5.867 5.867 5.721 5.830 210,380 -0.04(-0.62%)
Aug 11, 2015 5.728 5.867 5.552 5.867 151,868 +0.11(+1.91%)
Aug 10, 2015 5.779 5.779 5.699 5.757 137,814 +0.02(+0.38%)
Aug 07, 2015 5.772 5.816 5.706 5.735 104,475 -0.08(-1.39%)
Aug 06, 2015 5.896 5.896 5.713 5.816 128,745 -0.08(-1.37%)
Aug 05, 2015 6.021 6.021 5.808 5.896 207,146 -0.04(-0.74%)
Aug 04, 2015 5.926 5.986 5.838 5.940 165,989 -0.02(-0.37%)
Aug 03, 2015 6.028 6.028 5.867 5.962 158,483 -0.02(-0.37%)
Jul 31, 2015 6.079 6.138 5.904 5.984 289,619 +0.02(+0.37%)
Jul 30, 2015 5.911 6.006 5.823 5.962 411,528 -0.01(-0.12%)
Jul 29, 2015 5.457 5.992 5.457 5.970 572,201 +0.55(+10.14%)
Jul 28, 2015 5.493 5.604 5.391 5.420 418,794 -0.08(-1.46%)
Jul 27, 2015 5.537 5.589 5.464 5.501 210,262 -0.04(-0.66%)
Jul 24, 2015 5.567 5.640 5.537 5.537 166,870 -0.03(-0.53%)
Jul 23, 2015 5.721 5.735 5.567 5.567 382,576 -0.18(-3.18%)
Jul 22, 2015 5.728 5.805 5.721 5.750 156,099 +0.03(+0.51%)
Jul 21, 2015 5.772 5.838 5.677 5.721 200,731 -0.03(-0.51%)
Jul 20, 2015 5.911 6.277 5.728 5.750 263,097 -0.18(-2.97%)
Jul 17, 2015 5.874 5.955 5.816 5.926 212,771 +0.05(+0.87%)
Jul 16, 2015 5.860 5.955 5.823 5.874 245,562 +0.03(+0.50%)
Jul 15, 2015 5.830 5.896 5.764 5.845 165,149 +0.03(+0.50%)
Jul 14, 2015 5.794 5.823 5.757 5.816 147,318 +0.04(+0.63%)
Jul 13, 2015 5.830 5.904 5.764 5.779 222,700 -0.07(-1.13%)
Jul 10, 2015 5.640 5.845 5.640 5.845 297,027 +0.15(+2.57%)
Jul 09, 2015 5.655 5.750 5.647 5.699 271,446 +0.09(+1.57%)
Jul 08, 2015 5.669 5.750 5.611 5.611 291,691 -0.04(-0.78%)
Jul 07, 2015 5.559 5.677 5.515 5.655 251,363 +0.08(+1.45%)
Jul 06, 2015 5.552 5.618 5.501 5.574 989,060 +0.01(+0.26%)
Jul 02, 2015 5.684 5.559 5.559 5.559 220,762 -0.07(-1.17%)
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.