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, 2015 5.757 5.757 5.457 5.515 883,184 -0.21(-3.59%)
Jun 29, 2015 5.779 5.867 5.721 5.721 808,343 -0.14(-2.38%)
Jun 26, 2015 5.852 5.962 5.786 5.860 2,540,903 -0.02(-0.37%)
Jun 25, 2015 5.867 5.918 5.794 5.882 283,889 +0.04(+0.75%)
Jun 24, 2015 5.779 5.933 5.764 5.838 453,021 +0.09(+1.53%)
Jun 23, 2015 5.977 6.065 5.750 5.750 753,476 -0.24(-4.03%)
Jun 22, 2015 6.072 6.138 5.955 5.992 337,954 -0.09(-1.45%)
Jun 19, 2015 6.065 6.160 5.999 6.079 369,615 -0.01(-0.12%)
Jun 18, 2015 5.970 6.116 5.970 6.087 288,891 +0.12(+1.96%)
Jun 17, 2015 6.006 6.050 5.966 5.970 313,818 -0.01(-0.24%)
Jun 16, 2015 6.109 6.138 5.970 5.984 533,061 -0.10(-1.57%)
Jun 15, 2015 6.138 6.175 6.072 6.079 200,519 -0.02(-0.36%)
Jun 12, 2015 6.153 6.248 6.079 6.101 238,293 +0.00(+0.00%)
Jun 11, 2015 6.138 6.153 6.101 6.101 156,502 -0.04(-0.72%)
Jun 10, 2015 6.101 6.189 6.080 6.145 273,506 +0.04(+0.72%)
Jun 09, 2015 6.189 6.211 6.021 6.101 341,634 -0.04(-0.72%)
Jun 08, 2015 6.248 6.277 6.138 6.145 313,464 -0.10(-1.53%)
Jun 05, 2015 6.336 6.424 6.241 6.241 247,141 -0.03(-0.47%)
Jun 04, 2015 6.336 6.336 6.241 6.270 193,838 -0.07(-1.15%)
Jun 03, 2015 6.409 6.409 6.336 6.343 196,445 -0.02(-0.35%)
Jun 02, 2015 6.336 6.424 6.336 6.365 230,160 +0.04(+0.70%)
Jun 01, 2015 6.482 6.490 6.321 6.321 290,587 -0.15(-2.26%)
May 29, 2015 6.475 6.512 6.416 6.468 222,639 +0.01(+0.23%)
May 28, 2015 6.453 6.497 6.431 6.453 133,542 -0.01(-0.23%)
May 27, 2015 6.387 6.482 6.387 6.468 124,360 +0.06(+0.91%)
May 26, 2015 6.482 6.497 6.365 6.409 146,235 -0.05(-0.79%)
May 22, 2015 6.504 6.460 6.460 6.460 94,339 -0.04(-0.56%)
May 21, 2015 6.563 6.585 6.482 6.497 151,543 -0.03(-0.45%)
May 20, 2015 6.482 6.591 6.424 6.526 224,245 +0.10(+1.48%)
May 19, 2015 6.490 6.556 6.336 6.431 263,165 -0.09(-1.35%)
May 18, 2015 6.673 6.673 6.482 6.519 253,614 -0.07(-1.11%)
May 15, 2015 6.563 6.629 6.526 6.592 179,718 +0.08(+1.24%)
May 14, 2015 6.519 6.585 6.497 6.512 235,635 +0.05(+0.79%)
May 13, 2015 6.438 6.534 6.438 6.460 167,474 +0.06(+0.92%)
May 12, 2015 6.314 6.490 6.314 6.402 279,749 -0.07(-1.13%)
May 11, 2015 6.255 6.548 6.255 6.475 507,833 +0.20(+3.15%)
May 08, 2015 6.372 6.438 6.246 6.277 363,961 -0.08(-1.27%)
May 07, 2015 6.460 6.500 6.248 6.358 158,012 +0.07(+1.17%)
May 06, 2015 6.226 6.306 6.138 6.285 296,299 +0.06(+0.94%)
May 05, 2015 6.350 6.409 6.079 6.226 697,356 -0.16(-2.52%)
May 04, 2015 6.599 6.658 6.277 6.387 823,768 -0.26(-3.96%)
May 01, 2015 6.695 6.768 6.621 6.651 220,983 -0.09(-1.30%)
Apr 30, 2015 6.717 6.752 6.665 6.739 180,619 -0.01(-0.11%)
Apr 29, 2015 6.761 6.790 6.702 6.746 142,631 -0.04(-0.65%)
Apr 28, 2015 6.819 6.878 6.746 6.790 169,308 -0.08(-1.17%)
Apr 27, 2015 6.856 6.892 6.797 6.870 209,811 +0.02(+0.32%)
Apr 24, 2015 6.849 6.892 6.841 6.849 117,860 -0.01(-0.21%)
Apr 23, 2015 6.856 6.929 6.834 6.863 141,831 +0.01(+0.21%)
Apr 22, 2015 6.827 6.885 6.827 6.849 86,874 +0.02(+0.32%)
Apr 21, 2015 6.907 6.936 6.827 6.827 150,667 -0.11(-1.58%)
Apr 20, 2015 6.870 6.936 6.827 6.936 86,198 +0.07(+0.96%)
Apr 17, 2015 6.900 6.907 6.841 6.870 86,777 -0.03(-0.42%)
Apr 16, 2015 6.929 6.944 6.863 6.900 97,239 -0.02(-0.32%)
Apr 15, 2015 7.032 7.032 6.885 6.922 95,894 -0.05(-0.74%)
Apr 14, 2015 7.024 7.032 6.936 6.973 110,232 -0.05(-0.73%)
Apr 13, 2015 6.995 7.037 6.966 7.024 129,254 +0.03(+0.42%)
Apr 10, 2015 7.002 7.039 6.944 6.995 176,587 +0.01(+0.10%)
Apr 09, 2015 6.900 6.995 6.841 6.988 91,494 +0.05(+0.74%)
Apr 08, 2015 6.958 6.966 6.853 6.936 81,864 +0.01(+0.21%)
Apr 07, 2015 7.068 7.068 6.900 6.922 111,134 -0.13(-1.87%)
Apr 06, 2015 6.892 7.068 6.892 7.054 104,851 +0.14(+2.01%)
Apr 02, 2015 6.797 6.914 6.914 6.914 95,158 +0.08(+1.18%)
Apr 01, 2015 6.914 6.980 6.805 6.834 119,305 -0.12(-1.69%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
Mar 02, 2015 6.812 6.922 6.805 6.870 210,612 +0.06(+0.86%)
Feb 27, 2015 6.753 6.856 6.709 6.812 314,195 +0.09(+1.31%)
Feb 26, 2015 6.687 6.783 6.687 6.724 207,935 +0.08(+1.21%)
Feb 25, 2015 6.827 6.944 6.643 6.643 422,916 -0.18(-2.58%)
Feb 24, 2015 6.797 6.863 6.739 6.819 248,552 +0.01(+0.22%)
Feb 23, 2015 6.856 6.878 6.797 6.805 321,443 -0.04(-0.64%)
Feb 20, 2015 6.841 6.878 6.834 6.849 167,383 -0.01(-0.11%)
Feb 19, 2015 6.806 6.878 6.775 6.856 177,804 +0.01(+0.11%)
Feb 18, 2015 6.797 6.849 6.739 6.849 98,481 +0.04(+0.54%)
Feb 17, 2015 6.812 6.864 6.790 6.812 204,365 +0.01(+0.11%)
Feb 13, 2015 6.834 6.805 6.805 6.805 172,432 +0.01(+0.22%)
Feb 12, 2015 6.863 6.878 6.790 6.790 126,599 -0.03(-0.43%)
Feb 11, 2015 6.914 6.922 6.819 6.819 72,738 -0.10(-1.48%)
Feb 10, 2015 6.922 6.936 6.819 6.922 141,084 -0.01(-0.21%)
Feb 09, 2015 6.922 6.958 6.881 6.936 133,200 +0.01(+0.21%)
Feb 06, 2015 7.054 7.054 6.922 6.922 127,481 -0.13(-1.87%)
Feb 05, 2015 6.922 7.054 6.922 7.054 113,928 +0.13(+1.90%)
Feb 04, 2015 6.929 6.980 6.885 6.922 113,199 -0.05(-0.74%)
Feb 03, 2015 6.973 6.995 6.884 6.973 134,760 +0.00(+0.00%)
Feb 02, 2015 6.980 7.002 6.841 6.973 172,406 +0.00(+0.00%)
Jan 30, 2015 7.054 7.061 6.885 6.973 171,572 -0.08(-1.14%)
Jan 29, 2015 7.032 7.068 7.024 7.054 80,367 +0.01(+0.10%)
Jan 28, 2015 7.112 7.112 7.010 7.046 123,554 -0.10(-1.33%)
Jan 27, 2015 7.024 7.163 7.010 7.141 298,120 +0.11(+1.56%)
Jan 26, 2015 7.032 7.054 6.995 7.032 127,345 +0.01(+0.21%)
Jan 23, 2015 7.032 7.032 6.988 7.017 84,681 -0.01(-0.21%)
Jan 22, 2015 6.922 7.032 6.906 7.032 154,016 +0.12(+1.80%)
Jan 21, 2015 6.885 6.907 6.849 6.907 189,396 +0.04(+0.53%)
Jan 20, 2015 6.914 6.914 6.854 6.870 102,358 -0.01(-0.11%)
Jan 16, 2015 6.885 6.936 6.819 6.878 229,519 +0.01(+0.21%)
Jan 15, 2015 6.914 6.914 6.797 6.863 144,314 -0.03(-0.43%)
Jan 14, 2015 6.878 6.892 6.812 6.892 147,755 +0.00(+0.00%)
Jan 13, 2015 6.878 6.892 6.797 6.892 132,323 +0.03(+0.43%)
Jan 12, 2015 6.849 6.885 6.849 6.863 84,172 +0.01(+0.21%)
Jan 09, 2015 6.885 6.914 6.834 6.849 145,158 -0.04(-0.53%)
Jan 08, 2015 6.936 6.936 6.870 6.885 193,773 -0.01(-0.11%)
Jan 07, 2015 6.834 6.944 6.834 6.892 192,052 +0.04(+0.64%)
Jan 06, 2015 6.958 6.958 6.717 6.849 344,989 -0.11(-1.58%)
Jan 05, 2015 6.885 6.958 6.856 6.958 382,587 +0.04(+0.64%)
Jan 02, 2015 6.841 6.914 6.819 6.914 130,197 +0.10(+1.40%)
Dec 31, 2014 6.834 6.819 6.819 6.819 150,724 -0.03(-0.43%)
Dec 30, 2014 6.753 6.878 6.746 6.849 184,064 +0.06(+0.86%)
Dec 29, 2014 6.746 6.805 6.739 6.790 197,789 +0.02(+0.32%)
Dec 26, 2014 6.717 6.768 6.697 6.768 104,558 +0.03(+0.43%)
Dec 24, 2014 6.739 6.739 6.739 6.739 132,839 -0.01(-0.22%)
Dec 23, 2014 6.739 6.753 6.680 6.753 217,271 +0.02(+0.33%)
Dec 22, 2014 6.841 6.841 6.709 6.731 227,032 -0.15(-2.23%)
Dec 19, 2014 6.680 6.885 6.651 6.885 447,385 +0.18(+2.62%)
Dec 18, 2014 6.790 6.812 6.658 6.709 319,708 -0.01(-0.11%)
Dec 17, 2014 6.658 6.768 6.629 6.717 358,230 +0.06(+0.88%)
Dec 16, 2014 6.592 6.702 6.563 6.658 321,794 +0.01(+0.11%)
Dec 15, 2014 6.849 6.878 6.592 6.651 324,808 -0.20(-2.89%)
Dec 12, 2014 6.731 6.966 6.702 6.849 258,775 -0.01(-0.21%)
Dec 11, 2014 6.922 6.936 6.849 6.863 115,016 -0.01(-0.21%)
Dec 10, 2014 6.870 6.944 6.856 6.878 231,594 -0.04(-0.53%)
Dec 09, 2014 6.775 6.914 6.695 6.914 566,709 +0.10(+1.40%)
Dec 08, 2014 7.017 7.017 6.775 6.819 348,595 -0.19(-2.72%)
Dec 05, 2014 7.010 7.032 6.973 7.010 337,876 +0.03(+0.42%)
Dec 04, 2014 6.936 6.988 6.892 6.980 194,930 +0.04(+0.63%)
Dec 03, 2014 6.951 6.951 6.858 6.936 170,804 +0.01(+0.11%)
Dec 02, 2014 6.849 6.929 6.805 6.929 280,176 +0.08(+1.18%)
Dec 01, 2014 6.936 6.987 6.849 6.849 269,112 -0.07(-0.95%)
Nov 28, 2014 7.017 7.054 6.914 6.914 295,224 -0.04(-0.63%)
Nov 26, 2014 6.958 6.958 6.958 6.958 209,294 +0.04(+0.53%)
Nov 25, 2014 6.878 6.951 6.878 6.922 276,195 +0.00(+0.00%)
Nov 24, 2014 6.885 6.966 6.863 6.922 564,587 +0.04(+0.53%)
Nov 21, 2014 6.944 6.944 6.848 6.885 1,311,999 +0.00(+0.00%)
Nov 20, 2014 6.892 6.944 6.827 6.885 9,797,503 -0.36(-4.95%)
Nov 19, 2014 7.405 7.486 7.244 7.244 117,020 -0.10(-1.40%)
Nov 18, 2014 7.449 7.537 7.288 7.347 152,010 +0.06(+0.80%)
Nov 17, 2014 7.288 7.325 7.259 7.288 91,390 +0.04(+0.51%)
Nov 14, 2014 7.105 7.273 7.090 7.251 57,160 +0.15(+2.06%)
Nov 13, 2014 7.229 7.236 7.098 7.105 80,920 -0.12(-1.62%)
Nov 12, 2014 7.207 7.310 7.141 7.222 71,920 +0.01(+0.10%)
Nov 11, 2014 7.163 7.222 7.156 7.215 51,812 +0.04(+0.61%)
Nov 10, 2014 7.141 7.222 7.046 7.171 66,310 +0.04(+0.51%)
Nov 07, 2014 7.046 7.134 7.039 7.134 79,097 +0.12(+1.78%)
Nov 06, 2014 7.090 7.119 6.966 7.010 65,439 -0.10(-1.44%)
Nov 05, 2014 7.141 7.215 7.088 7.112 72,020 -0.06(-0.82%)
Nov 04, 2014 7.032 7.178 7.024 7.171 85,500 +0.17(+2.41%)
Nov 03, 2014 7.215 7.215 6.980 7.002 100,933 -0.20(-2.75%)
Oct 31, 2014 7.032 7.207 6.944 7.200 133,508 +0.24(+3.47%)
Oct 30, 2014 6.885 7.068 6.856 6.958 94,758 +0.07(+1.06%)
Oct 29, 2014 6.995 6.995 6.885 6.885 93,428 -0.13(-1.88%)
Oct 28, 2014 7.010 7.101 7.002 7.017 61,649 +0.01(+0.21%)
Oct 27, 2014 7.068 7.171 6.907 7.002 148,815 -0.03(-0.42%)
Oct 24, 2014 7.207 7.273 7.032 7.032 97,090 -0.15(-2.04%)
Oct 23, 2014 7.054 7.178 6.936 7.178 87,160 +0.11(+1.55%)
Oct 22, 2014 6.973 7.098 6.927 7.068 100,913 +0.07(+1.05%)
Oct 21, 2014 7.032 7.098 6.966 6.995 101,535 -0.01(-0.10%)
Oct 20, 2014 6.849 7.032 6.827 7.002 92,224 +0.15(+2.14%)
Oct 17, 2014 6.797 6.878 6.783 6.856 162,611 +0.08(+1.19%)
Oct 16, 2014 6.797 6.958 6.739 6.775 248,299 -0.07(-1.07%)
Oct 15, 2014 6.988 6.995 6.805 6.849 199,473 -0.15(-2.09%)
Oct 14, 2014 6.958 7.017 6.892 6.995 126,199 +0.02(+0.32%)
Oct 13, 2014 7.032 7.032 6.900 6.973 109,881 -0.06(-0.83%)
Oct 10, 2014 7.068 7.134 6.966 7.032 96,559 -0.05(-0.72%)
Oct 09, 2014 7.134 7.141 7.039 7.083 42,538 +0.01(+0.21%)
Oct 08, 2014 7.032 7.112 7.002 7.068 53,613 +0.01(+0.21%)
Oct 07, 2014 7.002 7.059 6.914 7.054 84,644 +0.02(+0.31%)
Oct 06, 2014 7.024 7.098 6.958 7.032 66,462 +0.00(+0.00%)
Oct 03, 2014 7.054 7.134 7.010 7.032 40,729 -0.02(-0.31%)
Oct 02, 2014 7.090 7.090 6.988 7.054 120,075 +0.01(+0.21%)
Oct 01, 2014 7.076 7.076 6.995 7.039 68,141 -0.05(-0.72%)
Sep 30, 2014 7.112 7.207 7.046 7.090 80,692 -0.01(-0.21%)
Sep 29, 2014 7.127 7.134 6.995 7.105 77,614 -0.02(-0.31%)
Sep 26, 2014 6.958 7.288 6.958 7.127 107,793 +0.11(+1.57%)
Sep 25, 2014 7.054 7.054 6.914 7.017 140,096 -0.01(-0.21%)
Sep 24, 2014 7.112 7.178 7.032 7.032 76,712 -0.04(-0.62%)
Sep 23, 2014 7.083 7.152 7.032 7.076 139,399 +0.04(+0.62%)
Sep 22, 2014 7.354 7.354 7.032 7.032 251,087 -0.32(-4.38%)
Sep 19, 2014 7.464 7.464 7.266 7.354 522,693 +0.04(+0.50%)
Sep 18, 2014 7.347 7.427 7.273 7.317 174,690 +0.00(+0.00%)
Sep 17, 2014 7.361 7.500 7.303 7.317 133,692 -0.01(-0.10%)
Sep 16, 2014 7.303 7.391 7.303 7.325 95,723 +0.00(+0.00%)
Sep 15, 2014 7.310 7.398 7.295 7.325 74,827 +0.01(+0.10%)
Sep 12, 2014 7.413 7.420 7.295 7.317 195,619 -0.10(-1.28%)
Sep 11, 2014 7.398 7.449 7.391 7.413 62,007 +0.01(+0.20%)
Sep 10, 2014 7.442 7.442 7.383 7.398 116,568 -0.04(-0.49%)
Sep 09, 2014 7.465 7.465 7.369 7.434 83,261 +0.01(+0.20%)
Sep 08, 2014 7.325 7.456 7.325 7.420 88,086 +0.07(+1.00%)
Sep 05, 2014 7.369 7.391 7.317 7.347 75,760 -0.04(-0.50%)
Sep 04, 2014 7.442 7.500 7.317 7.383 134,222 -0.08(-1.08%)
Sep 03, 2014 7.500 7.500 7.325 7.464 121,274 +0.01(+0.10%)
Sep 02, 2014 7.471 7.500 7.442 7.456 86,356 +0.04(+0.49%)
Aug 29, 2014 7.413 7.420 7.420 7.420 89,834 +0.06(+0.80%)
Aug 28, 2014 7.500 7.500 7.317 7.361 223,730 -0.16(-2.14%)
Aug 27, 2014 7.552 7.552 7.420 7.522 125,622 -0.06(-0.77%)
Aug 26, 2014 7.544 7.588 7.515 7.581 102,873 +0.04(+0.58%)
Aug 25, 2014 7.515 7.581 7.464 7.537 86,766 +0.02(+0.29%)
Aug 22, 2014 7.500 7.515 7.391 7.515 115,941 +0.06(+0.79%)
Aug 21, 2014 7.603 7.618 7.449 7.456 138,972 -0.15(-1.93%)
Aug 20, 2014 7.662 7.684 7.471 7.603 112,311 -0.01(-0.19%)
Aug 19, 2014 7.581 7.727 7.574 7.618 252,698 +0.07(+0.97%)
Aug 18, 2014 7.354 7.544 7.347 7.544 571,319 +0.22(+3.00%)
Aug 15, 2014 7.317 7.383 7.317 7.325 287,730 +0.07(+1.01%)
Aug 14, 2014 7.215 7.288 7.215 7.251 147,883 +0.00(+0.00%)
Aug 13, 2014 7.281 7.325 7.215 7.251 239,657 +0.00(+0.00%)
Aug 12, 2014 7.244 7.295 7.156 7.251 247,963 +0.04(+0.51%)
Aug 11, 2014 7.207 7.229 7.105 7.215 147,509 +0.06(+0.82%)
Aug 08, 2014 7.105 7.178 7.076 7.156 129,638 -0.02(-0.31%)
Aug 07, 2014 7.112 7.185 7.076 7.178 147,116 +0.07(+0.93%)
Aug 06, 2014 7.156 7.215 7.076 7.112 168,457 -0.07(-1.02%)
Aug 05, 2014 7.200 7.200 7.068 7.185 292,736 -0.06(-0.81%)
Aug 04, 2014 7.251 7.251 7.105 7.244 136,663 +0.14(+1.96%)
Aug 01, 2014 7.076 7.215 6.929 7.105 211,963 -0.11(-1.52%)
Jul 31, 2014 7.222 7.230 7.068 7.215 173,978 +0.00(+0.00%)
Jul 30, 2014 7.281 7.281 7.178 7.215 160,340 +0.04(+0.61%)
Jul 29, 2014 7.200 7.288 7.171 7.171 200,672 +0.02(+0.31%)
Jul 28, 2014 7.134 7.229 7.112 7.149 246,953 +0.07(+0.93%)
Jul 25, 2014 7.325 7.325 7.083 7.083 509,903 -0.19(-2.62%)
Jul 24, 2014 7.347 7.358 7.222 7.273 227,979 -0.01(-0.20%)
Jul 23, 2014 7.325 7.361 7.281 7.288 338,147 +0.01(+0.10%)
Jul 22, 2014 7.273 7.303 7.244 7.281 355,217 +0.03(+0.40%)
Jul 21, 2014 7.149 7.281 7.105 7.251 526,268 +0.15(+2.17%)
Jul 18, 2014 7.010 7.141 7.010 7.098 617,941 +0.14(+2.00%)
Jul 17, 2014 7.127 7.171 6.958 6.958 1,110,613 -0.18(-2.46%)
Jul 16, 2014 6.907 7.134 6.885 7.134 10,306,253 +0.03(+0.41%)
Jul 15, 2014 7.222 7.442 7.068 7.105 1,229,792 -0.45(-6.01%)
Jul 14, 2014 7.705 7.801 7.420 7.559 261,578 -0.07(-0.86%)
Jul 11, 2014 7.801 7.886 7.552 7.625 98,786 -0.14(-1.79%)
Jul 10, 2014 7.654 7.940 7.625 7.764 117,481 +0.15(+1.92%)
Jul 09, 2014 7.566 7.640 7.508 7.618 147,894 +0.10(+1.36%)
Jul 08, 2014 7.508 7.625 7.442 7.515 142,821 +0.04(+0.59%)
Jul 07, 2014 7.757 7.764 7.420 7.471 141,874 +0.05(+0.69%)
Jul 03, 2014 7.339 7.420 7.420 7.420 95,704 +0.15(+2.01%)
Jul 02, 2014 7.149 7.317 7.105 7.273 151,098 +0.15(+2.16%)
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.