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

Independence Realty Trust Inc (NY: IRT )

17.13 -0.10 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 6.372 6.402 6.087 6.263 11,102,088 -0.12(-1.95%)
Nov 29, 2016 6.519 6.578 6.387 6.387 1,315,993 -0.12(-1.91%)
Nov 28, 2016 6.446 6.530 6.431 6.512 952,909 -0.01(-0.11%)
Nov 25, 2016 6.402 6.526 6.402 6.519 458,799 +0.08(+1.25%)
Nov 23, 2016 6.438 6.438 6.438 0 -0.08(-1.24%)
Nov 22, 2016 6.497 6.592 6.460 6.519 1,550,089 +0.07(+1.02%)
Nov 21, 2016 6.453 6.526 6.387 6.453 921,725 +0.03(+0.46%)
Nov 18, 2016 6.431 6.519 6.372 6.424 863,568 -0.01(-0.11%)
Nov 17, 2016 6.468 6.556 6.416 6.431 966,761 -0.01(-0.23%)
Nov 16, 2016 6.468 6.585 6.409 6.446 1,025,019 +0.01(+0.11%)
Nov 15, 2016 6.592 6.636 6.431 6.438 1,738,961 -0.09(-1.35%)
Nov 14, 2016 6.446 6.556 6.292 6.526 1,509,964 +0.17(+2.65%)
Nov 11, 2016 6.197 6.358 6.131 6.358 1,758,069 +0.12(+2.00%)
Nov 10, 2016 6.292 6.299 5.918 6.233 1,636,393 -0.01(-0.23%)
Nov 09, 2016 6.021 6.277 6.006 6.248 1,971,827 +0.03(+0.47%)
Nov 08, 2016 6.197 6.270 6.087 6.219 1,317,276 +0.09(+1.43%)
Nov 07, 2016 6.204 6.204 6.021 6.131 2,104,771 +0.18(+2.95%)
Nov 04, 2016 5.801 5.955 5.669 5.955 1,131,576 +0.14(+2.39%)
Nov 03, 2016 5.735 5.838 5.691 5.816 1,326,445 +0.07(+1.28%)
Nov 02, 2016 5.918 5.955 5.706 5.742 1,931,119 -0.15(-2.49%)
Nov 01, 2016 6.116 6.116 5.838 5.889 2,125,558 -0.21(-3.48%)
Oct 31, 2016 6.079 6.145 6.014 6.101 3,413,368 -0.04(-0.72%)
Oct 28, 2016 6.182 6.219 5.918 6.145 3,802,063 -0.13(-2.10%)
Oct 27, 2016 6.504 6.519 6.263 6.277 1,683,782 -0.29(-4.46%)
Oct 26, 2016 6.621 6.632 6.534 6.570 1,074,070 -0.07(-0.99%)
Oct 25, 2016 6.629 6.658 6.534 6.636 1,461,603 -0.03(-0.44%)
Oct 24, 2016 6.599 6.702 6.599 6.665 1,493,605 +0.07(+1.11%)
Oct 21, 2016 6.519 6.687 6.519 6.592 1,473,789 +0.00(+0.00%)
Oct 20, 2016 6.585 6.636 6.548 6.592 1,828,438 +0.04(+0.56%)
Oct 19, 2016 6.482 6.570 6.416 6.556 1,509,083 +0.11(+1.70%)
Oct 18, 2016 6.402 6.541 6.336 6.446 3,325,650 +0.05(+0.80%)
Oct 17, 2016 6.416 6.482 6.358 6.394 1,425,445 +0.02(+0.34%)
Oct 14, 2016 6.416 6.446 6.343 6.372 2,042,874 +0.01(+0.23%)
Oct 13, 2016 6.233 6.394 6.211 6.358 1,973,568 +0.12(+2.00%)
Oct 12, 2016 6.211 6.255 6.123 6.233 1,345,284 +0.01(+0.24%)
Oct 11, 2016 6.380 6.380 6.123 6.219 2,172,343 -0.12(-1.85%)
Oct 10, 2016 6.314 6.409 6.306 6.336 1,024,296 +0.07(+1.05%)
Oct 07, 2016 6.343 6.424 6.270 6.270 3,548,147 -0.03(-0.46%)
Oct 06, 2016 6.255 6.380 6.226 6.299 3,338,902 +0.04(+0.70%)
Oct 05, 2016 6.409 6.482 6.160 6.255 3,938,328 -0.14(-2.18%)
Oct 04, 2016 6.570 6.578 6.380 6.394 3,225,785 -0.12(-1.91%)
Oct 03, 2016 6.599 6.651 6.453 6.519 3,408,188 -0.07(-1.11%)
Sep 30, 2016 6.680 6.731 6.570 6.592 19,186,260 -0.18(-2.60%)
Sep 29, 2016 6.761 6.863 6.621 6.768 2,723,481 +0.06(+0.87%)
Sep 28, 2016 7.061 7.100 6.687 6.709 4,190,295 -0.48(-6.63%)
Sep 27, 2016 7.486 7.500 7.120 7.185 3,046,724 -0.59(-7.54%)
Sep 26, 2016 7.793 7.837 7.727 7.771 566,081 -0.01(-0.19%)
Sep 23, 2016 7.684 7.823 7.640 7.786 424,409 +0.10(+1.33%)
Sep 22, 2016 7.610 7.691 7.574 7.684 511,191 +0.12(+1.55%)
Sep 21, 2016 7.442 7.566 7.306 7.566 585,820 +0.25(+3.40%)
Sep 20, 2016 7.420 7.434 7.145 7.317 666,396 -0.04(-0.60%)
Sep 19, 2016 7.464 7.508 7.325 7.361 492,530 +0.03(+0.40%)
Sep 16, 2016 7.317 7.500 7.163 7.332 3,122,534 -0.01(-0.10%)
Sep 15, 2016 7.237 7.354 7.195 7.339 522,424 +0.17(+2.35%)
Sep 14, 2016 7.120 7.229 7.061 7.171 416,855 +0.12(+1.66%)
Sep 13, 2016 7.295 7.295 7.039 7.054 544,197 -0.23(-3.12%)
Sep 12, 2016 7.017 7.314 6.958 7.281 540,246 +0.21(+3.01%)
Sep 09, 2016 7.383 7.405 6.988 7.068 802,410 -0.34(-4.55%)
Sep 08, 2016 7.581 7.581 7.361 7.405 697,816 -0.07(-0.98%)
Sep 07, 2016 7.391 7.478 7.259 7.478 829,473 +0.14(+1.90%)
Sep 06, 2016 7.566 7.566 7.083 7.339 1,416,224 +0.31(+4.37%)
Sep 02, 2016 6.944 7.032 7.032 7.032 248,613 +0.10(+1.37%)
Sep 01, 2016 6.951 7.002 6.878 6.936 404,475 +0.01(+0.21%)
Aug 31, 2016 6.878 6.951 6.834 6.922 445,827 +0.10(+1.50%)
Aug 30, 2016 6.775 6.827 6.687 6.819 444,058 +0.02(+0.32%)
Aug 29, 2016 6.790 6.856 6.783 6.797 242,195 -0.08(-1.17%)
Aug 26, 2016 6.863 6.962 6.812 6.878 273,249 -0.01(-0.11%)
Aug 25, 2016 6.885 6.958 6.790 6.885 647,057 +0.01(+0.21%)
Aug 24, 2016 7.002 7.002 6.812 6.870 343,500 -0.04(-0.53%)
Aug 23, 2016 6.885 6.980 6.790 6.907 817,205 +0.01(+0.11%)
Aug 22, 2016 6.849 6.900 6.768 6.900 304,037 +0.06(+0.86%)
Aug 19, 2016 6.885 6.885 6.790 6.841 228,960 -0.05(-0.74%)
Aug 18, 2016 6.885 6.936 6.841 6.892 269,573 +0.00(+0.00%)
Aug 17, 2016 6.995 6.995 6.819 6.892 515,647 -0.10(-1.47%)
Aug 16, 2016 7.076 7.076 6.936 6.995 310,457 -0.07(-1.04%)
Aug 15, 2016 7.105 7.112 6.980 7.068 236,799 +0.04(+0.63%)
Aug 12, 2016 6.907 7.120 6.885 7.024 351,737 +0.10(+1.37%)
Aug 11, 2016 6.958 7.024 6.885 6.929 261,748 -0.10(-1.46%)
Aug 10, 2016 7.039 7.120 6.958 7.032 236,681 -0.01(-0.21%)
Aug 09, 2016 7.032 7.061 6.966 7.046 366,279 +0.04(+0.52%)
Aug 08, 2016 6.958 7.032 6.951 7.010 355,847 +0.05(+0.74%)
Aug 05, 2016 6.870 6.958 6.790 6.958 475,574 +0.10(+1.39%)
Aug 04, 2016 6.629 6.878 6.607 6.863 632,031 +0.23(+3.54%)
Aug 03, 2016 6.556 6.673 6.468 6.629 827,971 +0.25(+3.90%)
Aug 02, 2016 6.468 6.548 6.372 6.380 336,928 -0.11(-1.69%)
Aug 01, 2016 6.614 6.658 6.464 6.490 324,964 -0.13(-1.99%)
Jul 29, 2016 6.504 6.643 6.504 6.621 475,398 +0.12(+1.80%)
Jul 28, 2016 6.526 6.546 6.446 6.504 182,596 +0.01(+0.11%)
Jul 27, 2016 6.490 6.556 6.438 6.497 204,065 -0.08(-1.22%)
Jul 26, 2016 6.621 6.643 6.519 6.578 290,895 +0.00(+0.00%)
Jul 25, 2016 6.665 6.678 6.534 6.578 385,169 -0.06(-0.88%)
Jul 22, 2016 6.570 6.636 6.548 6.636 592,963 +0.12(+1.80%)
Jul 21, 2016 6.643 6.643 6.438 6.519 444,730 -0.07(-1.11%)
Jul 20, 2016 6.519 6.739 6.490 6.592 1,026,266 +0.11(+1.69%)
Jul 19, 2016 6.409 6.482 6.372 6.482 462,863 +0.12(+1.84%)
Jul 18, 2016 6.204 6.394 6.175 6.365 867,894 +0.20(+3.21%)
Jul 15, 2016 6.116 6.175 6.072 6.167 248,012 +0.10(+1.57%)
Jul 14, 2016 6.189 6.189 6.072 6.072 286,088 -0.09(-1.43%)
Jul 13, 2016 6.219 6.219 6.145 6.160 244,065 -0.04(-0.71%)
Jul 12, 2016 6.167 6.211 6.116 6.204 366,050 +0.05(+0.83%)
Jul 11, 2016 6.101 6.160 6.044 6.153 222,464 +0.05(+0.84%)
Jul 08, 2016 6.057 6.123 5.977 6.101 238,673 +0.12(+2.08%)
Jul 07, 2016 6.175 6.189 5.926 5.977 481,734 -0.22(-3.55%)
Jul 06, 2016 6.226 6.226 6.145 6.197 189,663 -0.01(-0.12%)
Jul 05, 2016 6.065 6.226 6.065 6.204 348,940 +0.14(+2.29%)
Jul 01, 2016 5.977 6.065 6.065 6.065 259,672 +0.07(+1.22%)
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%)
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.