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 (%)
Dec 31, 2019 12.01 12.22 12.01 12.21 451,980 +0.17(+1.44%)
Dec 30, 2019 12.06 12.15 11.98 12.04 700,475 -0.05(-0.43%)
Dec 27, 2019 12.06 12.10 11.98 12.09 227,777 +0.05(+0.43%)
Dec 26, 2019 12.01 12.10 11.97 12.04 170,776 +0.03(+0.29%)
Dec 24, 2019 11.90 12.04 11.89 12.00 103,566 +0.10(+0.88%)
Dec 23, 2019 12.08 12.15 11.85 11.90 420,628 -0.19(-1.56%)
Dec 20, 2019 11.93 12.16 11.81 12.08 2,204,956 +0.17(+1.44%)
Dec 19, 2019 12.06 12.08 11.88 11.91 485,213 -0.15(-1.21%)
Dec 18, 2019 11.83 12.07 11.76 12.06 405,233 +0.26(+2.18%)
Dec 17, 2019 12.02 12.06 11.78 11.80 502,084 -0.21(-1.78%)
Dec 16, 2019 11.75 12.08 11.74 12.02 800,392 +0.28(+2.41%)
Dec 13, 2019 11.90 12.00 11.67 11.73 1,131,163 -0.18(-1.51%)
Dec 12, 2019 12.17 12.24 11.90 11.91 761,412 -0.23(-1.90%)
Dec 11, 2019 12.61 12.64 12.08 12.14 1,170,536 -0.47(-3.73%)
Dec 10, 2019 12.67 12.71 12.54 12.62 356,751 -0.06(-0.47%)
Dec 09, 2019 12.62 12.69 12.57 12.68 322,227 +0.03(+0.27%)
Dec 06, 2019 12.62 12.75 12.62 12.64 359,995 +0.00(+0.00%)
Dec 05, 2019 12.60 12.68 12.55 12.64 558,072 +0.05(+0.41%)
Dec 04, 2019 12.53 12.68 12.52 12.59 344,594 +0.06(+0.48%)
Dec 03, 2019 12.47 12.60 12.47 12.53 291,493 +0.02(+0.14%)
Dec 02, 2019 12.79 12.83 12.48 12.51 480,561 -0.27(-2.14%)
Nov 29, 2019 12.79 12.92 12.77 12.79 254,368 -0.04(-0.33%)
Nov 27, 2019 12.73 12.90 12.63 12.83 372,263 +0.08(+0.60%)
Nov 26, 2019 12.56 12.77 12.56 12.75 417,046 +0.21(+1.71%)
Nov 25, 2019 12.38 12.62 12.37 12.54 450,273 +0.17(+1.38%)
Nov 22, 2019 12.35 12.42 12.27 12.37 440,150 +0.03(+0.28%)
Nov 21, 2019 12.63 12.63 12.29 12.33 435,256 -0.28(-2.24%)
Nov 20, 2019 12.62 12.72 12.56 12.62 493,878 -0.01(-0.07%)
Nov 19, 2019 12.55 12.68 12.44 12.62 375,152 +0.08(+0.61%)
Nov 18, 2019 12.55 12.64 12.52 12.55 371,084 +0.03(+0.21%)
Nov 15, 2019 12.43 12.57 12.39 12.52 660,517 +0.11(+0.90%)
Nov 14, 2019 12.41 12.50 12.35 12.41 281,998 +0.03(+0.21%)
Nov 13, 2019 12.23 12.40 12.19 12.38 596,775 +0.13(+1.05%)
Nov 12, 2019 12.34 12.43 12.25 12.26 360,300 -0.10(-0.83%)
Nov 11, 2019 12.23 12.38 12.20 12.36 342,326 +0.11(+0.91%)
Nov 08, 2019 12.31 12.39 12.24 12.25 523,926 -0.07(-0.56%)
Nov 07, 2019 12.39 12.41 12.21 12.32 455,935 -0.09(-0.76%)
Nov 06, 2019 12.33 12.52 12.33 12.41 528,043 +0.09(+0.69%)
Nov 05, 2019 12.73 12.73 12.18 12.32 1,069,975 -0.43(-3.36%)
Nov 04, 2019 13.01 13.01 12.72 12.75 581,331 -0.24(-1.84%)
Nov 01, 2019 13.18 13.23 12.82 12.99 661,568 -0.19(-1.43%)
Oct 31, 2019 13.03 13.60 12.88 13.18 966,010 +0.03(+0.26%)
Oct 30, 2019 12.97 13.17 12.95 13.15 400,797 +0.18(+1.39%)
Oct 29, 2019 12.91 13.06 12.85 12.97 404,525 +0.07(+0.53%)
Oct 28, 2019 12.84 12.93 12.83 12.90 377,756 +0.06(+0.47%)
Oct 25, 2019 12.85 12.89 12.78 12.84 327,162 -0.03(-0.27%)
Oct 24, 2019 12.93 12.96 12.84 12.87 365,557 -0.02(-0.13%)
Oct 23, 2019 12.85 12.89 12.73 12.89 314,931 +0.05(+0.40%)
Oct 22, 2019 12.90 12.98 12.81 12.84 372,165 -0.06(-0.46%)
Oct 21, 2019 12.64 12.91 12.58 12.90 567,053 +0.03(+0.27%)
Oct 18, 2019 12.84 12.89 12.74 12.86 476,722 +0.01(+0.07%)
Oct 17, 2019 12.76 12.91 12.73 12.85 558,880 +0.10(+0.81%)
Oct 16, 2019 12.64 12.77 12.57 12.75 465,755 +0.09(+0.68%)
Oct 15, 2019 12.51 12.67 12.47 12.67 499,649 +0.18(+1.44%)
Oct 14, 2019 12.51 12.57 12.40 12.49 529,244 -0.09(-0.68%)
Oct 11, 2019 12.56 12.68 12.45 12.57 410,004 +0.05(+0.41%)
Oct 10, 2019 12.57 12.64 12.52 12.52 511,971 -0.05(-0.41%)
Oct 09, 2019 12.60 12.68 12.56 12.57 374,141 +0.01(+0.07%)
Oct 08, 2019 12.55 12.66 12.47 12.56 505,085 -0.02(-0.14%)
Oct 07, 2019 12.46 12.68 12.41 12.58 416,119 +0.03(+0.27%)
Oct 04, 2019 12.32 12.56 12.32 12.55 680,731 +0.24(+1.95%)
Oct 03, 2019 12.26 12.38 12.18 12.31 435,484 +0.03(+0.21%)
Oct 02, 2019 12.14 12.28 12.13 12.28 541,578 +0.12(+0.99%)
Oct 01, 2019 12.25 12.32 12.10 12.16 560,546 -0.09(-0.70%)
Sep 30, 2019 12.25 12.36 12.21 12.25 713,456 -0.03(-0.21%)
Sep 27, 2019 12.35 12.38 12.18 12.27 698,608 -0.05(-0.42%)
Sep 26, 2019 12.24 12.41 12.20 12.32 512,264 +0.13(+1.05%)
Sep 25, 2019 12.09 12.25 12.09 12.20 680,884 +0.09(+0.77%)
Sep 24, 2019 12.20 12.26 12.09 12.10 553,898 -0.08(-0.69%)
Sep 23, 2019 12.17 12.26 12.14 12.19 407,098 -0.02(-0.14%)
Sep 20, 2019 12.20 12.26 12.12 12.20 2,011,787 +0.02(+0.14%)
Sep 19, 2019 12.25 12.31 12.18 12.19 580,687 -0.04(-0.35%)
Sep 18, 2019 12.27 12.31 12.15 12.23 626,809 -0.01(-0.07%)
Sep 17, 2019 11.85 12.27 11.84 12.24 636,404 +0.36(+3.06%)
Sep 16, 2019 11.83 11.92 11.78 11.87 623,710 +0.11(+0.93%)
Sep 13, 2019 11.85 11.94 11.71 11.76 475,171 -0.10(-0.85%)
Sep 12, 2019 11.89 11.96 11.82 11.87 427,351 +0.03(+0.29%)
Sep 11, 2019 11.62 11.87 11.54 11.83 569,760 +0.24(+2.04%)
Sep 10, 2019 11.63 11.63 11.39 11.60 567,571 -0.07(-0.58%)
Sep 09, 2019 11.60 11.69 11.37 11.66 1,109,575 +0.09(+0.80%)
Sep 06, 2019 11.69 11.75 11.56 11.57 921,827 -0.11(-0.94%)
Sep 05, 2019 11.84 11.87 11.63 11.68 664,001 -0.15(-1.29%)
Sep 04, 2019 11.78 11.86 11.77 11.83 593,228 +0.10(+0.87%)
Sep 03, 2019 11.76 11.89 11.69 11.73 1,465,721 -0.03(-0.22%)
Aug 30, 2019 11.79 11.85 11.67 11.76 478,247 -0.04(-0.36%)
Aug 29, 2019 11.83 11.83 11.76 11.80 297,746 +0.03(+0.22%)
Aug 28, 2019 11.82 11.85 11.73 11.77 371,222 +0.04(+0.36%)
Aug 27, 2019 11.83 11.92 11.73 11.73 549,868 -0.08(-0.72%)
Aug 26, 2019 11.74 11.82 11.69 11.82 403,405 +0.12(+1.01%)
Aug 23, 2019 11.72 11.87 11.68 11.70 658,803 +0.01(+0.07%)
Aug 22, 2019 11.67 11.73 11.59 11.69 1,060,396 +0.03(+0.29%)
Aug 21, 2019 11.67 11.71 11.54 11.65 417,061 +0.09(+0.80%)
Aug 20, 2019 11.44 11.65 11.41 11.56 718,700 +0.14(+1.18%)
Aug 19, 2019 11.36 11.45 11.31 11.43 766,947 +0.12(+1.05%)
Aug 16, 2019 11.22 11.44 11.17 11.31 1,002,048 +0.12(+1.06%)
Aug 15, 2019 10.93 11.21 10.87 11.19 567,368 +0.30(+2.79%)
Aug 14, 2019 11.10 11.13 10.86 10.89 686,617 -0.25(-2.20%)
Aug 13, 2019 11.07 11.13 10.93 11.13 754,130 +0.04(+0.38%)
Aug 12, 2019 11.21 11.30 11.05 11.09 720,718 -0.15(-1.35%)
Aug 09, 2019 11.14 11.27 11.14 11.24 550,185 +0.08(+0.68%)
Aug 08, 2019 11.14 11.21 11.00 11.16 800,521 +0.12(+1.07%)
Aug 07, 2019 10.88 11.14 10.83 11.05 1,004,880 +0.14(+1.24%)
Aug 06, 2019 10.66 10.92 10.65 10.91 409,065 +0.26(+2.46%)
Aug 05, 2019 10.69 10.77 10.47 10.65 834,452 -0.11(-1.02%)
Aug 02, 2019 10.99 11.01 10.72 10.76 590,296 -0.24(-2.15%)
Aug 01, 2019 10.44 11.12 10.23 11.00 1,406,331 +0.56(+5.34%)
Jul 31, 2019 10.46 10.63 10.43 10.44 870,407 -0.02(-0.16%)
Jul 30, 2019 10.31 10.51 10.30 10.45 582,158 +0.12(+1.14%)
Jul 29, 2019 10.18 10.40 10.18 10.34 967,618 +0.14(+1.41%)
Jul 26, 2019 10.15 10.25 10.15 10.19 481,797 +0.07(+0.67%)
Jul 25, 2019 10.10 10.14 10.05 10.13 571,586 +0.00(+0.00%)
Jul 24, 2019 10.13 10.15 10.07 10.13 621,740 -0.02(-0.17%)
Jul 23, 2019 10.02 10.16 9.998 10.14 667,187 +0.15(+1.52%)
Jul 22, 2019 10.17 10.22 9.990 9.990 688,040 -0.08(-0.76%)
Jul 19, 2019 10.20 10.29 10.06 10.07 773,218 -0.16(-1.57%)
Jul 18, 2019 10.12 10.24 10.08 10.23 380,752 +0.08(+0.75%)
Jul 17, 2019 10.09 10.21 10.09 10.15 471,440 +0.05(+0.50%)
Jul 16, 2019 10.07 10.16 10.02 10.10 364,562 +0.02(+0.17%)
Jul 15, 2019 10.10 10.15 10.04 10.08 253,228 -0.02(-0.17%)
Jul 12, 2019 10.07 10.18 10.07 10.10 399,565 +0.06(+0.59%)
Jul 11, 2019 10.14 10.14 9.973 10.04 359,487 -0.09(-0.92%)
Jul 10, 2019 10.16 10.18 10.12 10.13 416,570 -0.01(-0.08%)
Jul 09, 2019 10.09 10.16 10.07 10.14 452,842 +0.02(+0.17%)
Jul 08, 2019 10.07 10.15 10.05 10.13 432,055 +0.03(+0.25%)
Jul 05, 2019 10.06 10.14 9.905 10.10 312,955 -0.03(-0.25%)
Jul 03, 2019 10.02 10.18 9.973 10.13 310,943 +0.15(+1.53%)
Jul 02, 2019 9.855 9.973 9.855 9.973 363,548 +0.13(+1.29%)
Jul 01, 2019 9.846 9.914 9.703 9.846 670,218 +0.07(+0.69%)
Jun 28, 2019 9.711 9.948 9.711 9.779 1,177,161 +0.07(+0.70%)
Jun 27, 2019 9.601 9.728 9.584 9.711 482,864 +0.14(+1.50%)
Jun 26, 2019 9.742 9.742 9.509 9.567 446,785 -0.15(-1.54%)
Jun 25, 2019 9.892 9.983 9.717 9.717 475,065 -0.17(-1.77%)
Jun 24, 2019 9.892 9.917 9.800 9.892 504,495 +0.05(+0.51%)
Jun 21, 2019 10.02 10.02 9.842 9.842 958,843 -0.22(-2.15%)
Jun 20, 2019 10.07 10.12 10.04 10.06 453,578 +0.03(+0.33%)
Jun 19, 2019 9.967 10.02 9.883 10.02 305,924 +0.05(+0.50%)
Jun 18, 2019 10.04 10.07 9.900 9.975 383,016 -0.02(-0.17%)
Jun 17, 2019 9.942 10.02 9.875 9.992 393,209 +0.07(+0.75%)
Jun 14, 2019 9.875 10.000 9.858 9.917 423,347 +0.06(+0.59%)
Jun 13, 2019 9.709 9.867 9.692 9.858 469,294 +0.18(+1.89%)
Jun 12, 2019 9.576 9.717 9.576 9.675 336,002 +0.09(+0.95%)
Jun 11, 2019 9.501 9.592 9.393 9.584 630,177 +0.09(+0.96%)
Jun 10, 2019 9.492 9.526 9.426 9.492 338,853 -0.01(-0.09%)
Jun 07, 2019 9.418 9.567 9.418 9.501 425,631 +0.08(+0.88%)
Jun 06, 2019 9.401 9.443 9.276 9.418 287,406 +0.07(+0.71%)
Jun 05, 2019 9.235 9.351 9.185 9.351 441,005 +0.13(+1.44%)
Jun 04, 2019 9.226 9.247 9.110 9.218 287,618 +0.03(+0.36%)
Jun 03, 2019 9.176 9.243 9.110 9.185 681,573 +0.05(+0.55%)
May 31, 2019 9.043 9.193 8.977 9.135 385,364 +0.07(+0.83%)
May 30, 2019 9.043 9.110 8.993 9.060 259,905 +0.05(+0.55%)
May 29, 2019 9.076 9.076 8.985 9.010 327,517 -0.11(-1.19%)
May 28, 2019 9.210 9.235 9.110 9.118 355,282 -0.07(-0.72%)
May 24, 2019 9.135 9.218 9.126 9.185 346,899 +0.07(+0.73%)
May 23, 2019 9.118 9.118 9.027 9.118 449,263 -0.02(-0.18%)
May 22, 2019 9.076 9.168 9.035 9.135 303,871 +0.04(+0.46%)
May 21, 2019 9.027 9.110 9.002 9.093 394,504 +0.07(+0.74%)
May 20, 2019 9.068 9.093 8.977 9.027 219,601 -0.07(-0.73%)
May 17, 2019 9.052 9.110 8.952 9.093 291,126 +0.00(+0.00%)
May 16, 2019 9.093 9.193 9.027 9.093 440,531 +0.07(+0.83%)
May 15, 2019 8.977 9.052 8.952 9.018 336,239 +0.02(+0.18%)
May 14, 2019 8.902 9.002 8.885 9.002 339,540 +0.09(+1.03%)
May 13, 2019 8.910 8.943 8.810 8.910 438,346 -0.07(-0.74%)
May 10, 2019 8.819 8.985 8.777 8.977 400,629 +0.20(+2.27%)
May 09, 2019 8.677 8.794 8.661 8.777 616,783 +0.07(+0.76%)
May 08, 2019 8.719 8.835 8.702 8.710 381,978 -0.02(-0.29%)
May 07, 2019 8.835 8.902 8.673 8.735 601,384 -0.13(-1.50%)
May 06, 2019 8.902 9.052 8.852 8.868 612,022 -0.12(-1.30%)
May 03, 2019 8.810 9.010 8.802 8.985 438,252 +0.22(+2.47%)
May 02, 2019 8.760 8.960 8.669 8.769 455,626 -0.09(-1.03%)
May 01, 2019 8.819 8.952 8.794 8.860 1,060,060 +0.05(+0.57%)
Apr 30, 2019 8.810 8.860 8.755 8.810 455,942 +0.03(+0.38%)
Apr 29, 2019 8.819 8.845 8.764 8.777 300,873 -0.04(-0.47%)
Apr 26, 2019 8.760 8.819 8.719 8.819 372,021 +0.09(+1.05%)
Apr 25, 2019 8.702 8.735 8.623 8.727 263,356 +0.02(+0.19%)
Apr 24, 2019 8.619 8.777 8.619 8.710 376,710 +0.11(+1.26%)
Apr 23, 2019 8.469 8.652 8.428 8.602 343,243 +0.16(+1.87%)
Apr 22, 2019 8.561 8.569 8.328 8.444 350,261 -0.12(-1.46%)
Apr 18, 2019 8.428 8.627 8.419 8.569 400,028 +0.15(+1.78%)
Apr 17, 2019 8.611 8.611 8.398 8.419 667,398 -0.17(-1.94%)
Apr 16, 2019 8.760 8.760 8.523 8.586 446,184 -0.14(-1.62%)
Apr 15, 2019 8.785 8.835 8.710 8.727 257,809 -0.07(-0.76%)
Apr 12, 2019 8.802 8.835 8.744 8.794 309,397 -0.02(-0.19%)
Apr 11, 2019 8.902 8.902 8.810 8.810 257,056 -0.07(-0.84%)
Apr 10, 2019 8.727 8.893 8.727 8.885 549,294 +0.16(+1.81%)
Apr 09, 2019 8.844 8.860 8.727 8.727 453,018 -0.15(-1.69%)
Apr 08, 2019 8.927 8.943 8.842 8.877 291,149 -0.07(-0.84%)
Apr 05, 2019 8.927 8.985 8.885 8.952 1,055,604 +0.03(+0.37%)
Apr 04, 2019 8.719 8.927 8.652 8.918 749,415 -0.10(-1.11%)
Apr 03, 2019 9.043 9.093 8.993 9.018 305,424 -0.04(-0.46%)
Apr 02, 2019 8.977 9.101 8.935 9.060 587,959 +0.09(+1.02%)
Apr 01, 2019 8.977 8.977 8.827 8.968 659,462 -0.01(-0.09%)
Mar 29, 2019 9.018 9.022 8.893 8.977 688,991 -0.01(-0.09%)
Mar 28, 2019 8.935 9.010 8.881 8.985 416,186 +0.11(+1.22%)
Mar 27, 2019 8.811 8.893 8.762 8.877 563,430 +0.07(+0.84%)
Mar 26, 2019 8.672 8.828 8.672 8.803 389,967 +0.15(+1.70%)
Mar 25, 2019 8.599 8.705 8.574 8.656 362,145 +0.06(+0.67%)
Mar 22, 2019 8.672 8.775 8.599 8.599 532,183 -0.09(-1.04%)
Mar 21, 2019 8.607 8.770 8.607 8.689 761,946 +0.07(+0.85%)
Mar 20, 2019 8.550 8.656 8.447 8.615 797,984 +0.08(+0.96%)
Mar 19, 2019 8.550 8.680 8.517 8.533 500,664 -0.02(-0.19%)
Mar 18, 2019 8.590 8.648 8.525 8.550 514,549 -0.03(-0.38%)
Mar 15, 2019 8.631 8.668 8.574 8.582 1,120,592 -0.06(-0.66%)
Mar 14, 2019 8.648 8.738 8.599 8.640 736,582 -0.02(-0.28%)
Mar 13, 2019 8.607 8.721 8.590 8.664 885,394 +0.10(+1.15%)
Mar 12, 2019 8.533 8.672 8.509 8.566 601,854 +0.06(+0.67%)
Mar 11, 2019 8.451 8.517 8.419 8.509 799,820 +0.08(+0.97%)
Mar 08, 2019 8.353 8.427 8.312 8.427 776,274 +0.06(+0.68%)
Mar 07, 2019 8.451 8.476 8.337 8.370 682,291 -0.03(-0.39%)
Mar 06, 2019 8.410 8.492 8.370 8.402 618,771 +0.01(+0.10%)
Mar 05, 2019 8.410 8.454 8.357 8.394 538,576 +0.00(+0.00%)
Mar 04, 2019 8.509 8.509 8.337 8.394 624,233 -0.09(-1.06%)
Mar 01, 2019 8.500 8.500 8.390 8.484 802,309 +0.01(+0.10%)
Feb 28, 2019 8.410 8.521 8.357 8.476 1,180,175 +0.07(+0.78%)
Feb 27, 2019 8.378 8.410 8.243 8.410 416,216 +0.03(+0.39%)
Feb 26, 2019 8.443 8.460 8.296 8.378 1,176,406 -0.03(-0.39%)
Feb 25, 2019 8.427 8.468 8.386 8.410 807,733 +0.00(+0.00%)
Feb 22, 2019 8.427 8.541 8.390 8.410 676,047 +0.00(+0.00%)
Feb 21, 2019 8.672 8.730 8.108 8.410 1,318,641 -0.34(-3.93%)
Feb 20, 2019 8.770 8.803 8.689 8.754 894,919 -0.02(-0.19%)
Feb 19, 2019 8.672 8.787 8.672 8.770 513,732 +0.10(+1.13%)
Feb 15, 2019 8.615 8.689 8.574 8.672 509,082 +0.07(+0.76%)
Feb 14, 2019 8.590 8.672 8.582 8.607 703,279 +0.02(+0.19%)
Feb 13, 2019 8.582 8.623 8.484 8.590 393,970 -0.01(-0.10%)
Feb 12, 2019 8.664 8.664 8.566 8.599 287,661 -0.06(-0.66%)
Feb 11, 2019 8.558 8.664 8.550 8.656 335,510 +0.09(+1.05%)
Feb 08, 2019 8.509 8.599 8.509 8.566 253,746 +0.04(+0.48%)
Feb 07, 2019 8.443 8.554 8.378 8.525 588,588 +0.06(+0.68%)
Feb 06, 2019 8.492 8.615 8.460 8.468 509,373 -0.17(-1.99%)
Feb 05, 2019 8.607 8.648 8.541 8.640 334,841 +0.04(+0.48%)
Feb 04, 2019 8.468 8.599 8.378 8.599 858,448 +0.13(+1.55%)
Feb 01, 2019 8.566 8.623 8.365 8.468 664,068 -0.08(-0.96%)
Jan 31, 2019 8.509 8.550 8.386 8.550 1,346,565 +0.03(+0.38%)
Jan 30, 2019 8.509 8.566 8.451 8.517 946,149 +0.04(+0.48%)
Jan 29, 2019 8.460 8.517 8.447 8.476 508,777 +0.02(+0.29%)
Jan 28, 2019 8.312 8.484 8.312 8.451 403,069 +0.07(+0.78%)
Jan 25, 2019 8.337 8.427 8.329 8.386 403,110 +0.07(+0.89%)
Jan 24, 2019 8.271 8.329 8.198 8.312 355,005 +0.05(+0.59%)
Jan 23, 2019 8.247 8.337 8.173 8.263 470,270 +0.02(+0.30%)
Jan 22, 2019 8.239 8.304 8.157 8.239 594,822 +0.00(+0.00%)
Jan 18, 2019 8.320 8.329 8.181 8.239 539,517 -0.08(-0.98%)
Jan 17, 2019 8.198 8.320 8.198 8.320 651,437 +0.09(+1.09%)
Jan 16, 2019 8.050 8.230 8.042 8.230 546,793 +0.18(+2.24%)
Jan 15, 2019 8.026 8.059 7.944 8.050 432,683 +0.07(+0.92%)
Jan 14, 2019 7.977 8.059 7.951 7.977 311,981 -0.02(-0.31%)
Jan 11, 2019 7.993 8.042 7.944 8.001 439,901 +0.01(+0.10%)
Jan 10, 2019 7.952 8.067 7.895 7.993 574,961 +0.02(+0.31%)
Jan 09, 2019 7.969 7.977 7.830 7.969 521,375 +0.04(+0.52%)
Jan 08, 2019 7.789 7.928 7.756 7.928 1,019,254 +0.22(+2.87%)
Jan 07, 2019 7.699 7.756 7.658 7.707 583,516 +0.04(+0.53%)
Jan 04, 2019 7.502 7.682 7.502 7.666 699,514 +0.15(+1.96%)
Jan 03, 2019 7.470 7.617 7.470 7.519 758,179 +0.06(+0.77%)
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.