Skip to main content

Alps International Sector Dividend (NY: IDOG )

30.34 +0.68 (+2.28%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.94 19.94 19.74 19.74 193,929 -0.33(-1.63%)
Jul 30, 2014 20.07 20.10 19.98 20.07 29,230 -0.10(-0.49%)
Jul 29, 2014 20.26 20.27 20.14 20.17 63,500 -0.12(-0.58%)
Jul 28, 2014 20.24 20.29 20.17 20.29 31,997 +0.01(+0.03%)
Jul 25, 2014 20.38 20.38 20.20 20.28 40,331 -0.09(-0.42%)
Jul 24, 2014 20.55 20.55 20.34 20.36 28,479 +0.01(+0.03%)
Jul 23, 2014 20.36 20.37 20.31 20.36 51,542 +0.04(+0.19%)
Jul 22, 2014 20.34 20.34 20.29 20.32 55,565 +0.07(+0.32%)
Jul 21, 2014 20.15 20.27 20.12 20.25 46,653 +0.06(+0.29%)
Jul 18, 2014 20.15 20.26 20.10 20.19 199,561 +0.16(+0.82%)
Jul 17, 2014 20.27 20.28 20.03 20.03 583,251 -0.30(-1.48%)
Jul 16, 2014 20.47 20.47 20.29 20.33 77,778 +0.09(+0.45%)
Jul 15, 2014 20.36 20.36 20.17 20.24 93,189 -0.12(-0.58%)
Jul 14, 2014 20.34 20.39 20.33 20.36 44,364 +0.19(+0.94%)
Jul 11, 2014 20.14 20.17 20.12 20.17 39,896 +0.05(+0.23%)
Jul 10, 2014 20.52 20.52 20.01 20.12 102,326 -0.26(-1.25%)
Jul 09, 2014 20.27 20.38 20.27 20.38 57,902 +0.03(+0.16%)
Jul 08, 2014 20.69 20.69 20.31 20.34 81,861 -0.18(-0.89%)
Jul 07, 2014 20.65 20.65 20.50 20.53 75,640 -0.16(-0.78%)
Jul 03, 2014 20.67 20.69 20.69 20.69 38,993 +0.02(+0.08%)
Jul 02, 2014 20.84 20.84 20.62 20.67 32,115 -0.03(-0.13%)
Jul 01, 2014 20.69 20.70 20.59 20.70 39,492 +0.11(+0.53%)
Jun 30, 2014 20.74 20.74 20.56 20.59 22,824 -0.04(-0.18%)
Jun 27, 2014 20.57 20.63 20.51 20.63 126,720 +0.04(+0.19%)
Jun 26, 2014 20.60 20.61 20.47 20.59 61,939 +0.02(+0.10%)
Jun 25, 2014 20.46 20.57 20.44 20.57 28,020 -0.01(-0.04%)
Jun 24, 2014 20.70 20.70 20.54 20.57 44,947 -0.15(-0.71%)
Jun 23, 2014 20.75 20.75 20.64 20.72 52,007 +0.04(+0.19%)
Jun 20, 2014 20.77 20.77 20.64 20.68 33,931 -0.06(-0.28%)
Jun 19, 2014 20.81 20.81 20.71 20.74 43,595 +0.10(+0.47%)
Jun 18, 2014 20.51 20.65 20.46 20.65 41,870 +0.24(+1.20%)
Jun 17, 2014 20.39 20.41 20.33 20.40 32,680 -0.05(-0.22%)
Jun 16, 2014 20.45 20.47 20.38 20.45 53,070 +0.04(+0.19%)
Jun 13, 2014 20.48 20.48 20.39 20.41 70,139 +0.05(+0.24%)
Jun 12, 2014 20.47 20.47 20.34 20.36 107,169 +0.00(+0.01%)
Jun 11, 2014 20.78 20.78 20.34 20.36 33,612 -0.07(-0.35%)
Jun 10, 2014 20.45 20.45 20.37 20.43 23,493 -0.03(-0.16%)
Jun 06, 2014 20.38 20.46 20.38 20.46 53,229 +0.11(+0.54%)
Jun 05, 2014 20.29 20.35 20.21 20.35 138,003 +0.16(+0.80%)
Jun 04, 2014 20.17 20.20 20.13 20.19 43,249 -0.01(-0.06%)
Jun 03, 2014 20.23 20.23 20.17 20.20 84,674 -0.11(-0.54%)
Jun 02, 2014 20.46 20.46 20.25 20.31 21,329 +0.03(+0.13%)
May 30, 2014 20.32 20.32 20.24 20.29 62,541 +0.01(+0.03%)
May 29, 2014 20.24 20.28 20.21 20.28 29,053 +0.08(+0.41%)
May 28, 2014 20.20 20.23 20.14 20.20 49,738 -0.05(-0.22%)
May 27, 2014 20.32 20.32 20.16 20.24 75,393 +0.04(+0.19%)
May 23, 2014 20.20 20.20 20.20 20.20 45,401 +0.10(+0.51%)
May 22, 2014 20.12 20.14 20.10 20.10 34,999 +0.00(+0.00%)
May 21, 2014 20.08 20.11 20.02 20.10 82,950 +0.13(+0.66%)
May 20, 2014 20.07 20.07 19.92 19.97 33,909 -0.11(-0.53%)
May 19, 2014 20.39 20.39 20.01 20.07 46,148 -0.05(-0.26%)
May 16, 2014 20.12 20.12 20.02 20.12 144,973 +0.09(+0.45%)
May 15, 2014 20.12 20.12 19.94 20.03 42,261 -0.05(-0.26%)
May 14, 2014 20.12 20.12 20.08 20.09 76,855 -0.01(-0.03%)
May 13, 2014 20.15 20.15 20.08 20.09 68,372 -0.03(-0.16%)
May 12, 2014 20.07 20.15 20.07 20.12 66,074 +0.09(+0.47%)
May 09, 2014 20.09 20.10 19.94 20.03 41,374 -0.08(-0.41%)
May 08, 2014 20.07 20.20 20.07 20.11 31,962 +0.09(+0.43%)
May 07, 2014 20.08 20.08 19.94 20.03 42,513 +0.05(+0.26%)
May 06, 2014 20.02 20.02 19.91 19.98 60,481 +0.03(+0.13%)
May 05, 2014 19.90 19.96 19.80 19.95 73,670 -0.01(-0.03%)
May 02, 2014 19.82 19.97 19.82 19.96 34,747 -0.01(-0.06%)
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.