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

Independence Realty Trust Inc (NY: IRT )

16.33 +0.26 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 7.639 7.812 7.344 7.752 1,516,001 +0.07(+0.90%)
Mar 30, 2020 7.795 7.908 7.344 7.682 1,013,313 -0.08(-1.01%)
Mar 27, 2020 7.587 7.934 7.348 7.760 1,149,730 -0.14(-1.76%)
Mar 26, 2020 7.283 7.981 7.266 7.899 1,577,444 +0.66(+9.10%)
Mar 25, 2020 7.153 7.674 6.863 7.240 2,059,370 +0.14(+1.95%)
Mar 24, 2020 7.041 7.250 6.676 7.101 1,624,118 +0.49(+7.48%)
Mar 23, 2020 7.439 7.691 6.451 6.607 1,507,137 -0.99(-13.01%)
Mar 20, 2020 8.072 8.466 7.474 7.596 1,798,349 -0.46(-5.71%)
Mar 19, 2020 8.211 8.892 7.778 8.055 1,730,711 -0.28(-3.33%)
Mar 18, 2020 8.914 9.278 7.717 8.333 1,376,290 -1.34(-13.89%)
Mar 17, 2020 8.792 9.685 7.873 9.677 2,082,673 +0.87(+9.84%)
Mar 16, 2020 9.538 9.568 8.454 8.809 1,561,889 -1.92(-17.93%)
Mar 13, 2020 10.40 10.73 9.742 10.73 1,867,316 +0.76(+7.65%)
Mar 12, 2020 10.21 10.73 9.382 9.971 1,691,544 -0.91(-8.37%)
Mar 11, 2020 11.45 11.54 10.72 10.88 1,230,277 -0.87(-7.38%)
Mar 10, 2020 11.38 11.77 10.87 11.75 1,459,815 +0.86(+7.88%)
Mar 09, 2020 12.01 12.20 10.79 10.89 888,105 -1.55(-12.47%)
Mar 06, 2020 12.32 12.49 12.05 12.44 868,208 -0.19(-1.51%)
Mar 05, 2020 12.21 12.63 12.14 12.63 1,615,891 +0.23(+1.82%)
Mar 04, 2020 12.09 12.52 11.97 12.41 1,030,887 +0.52(+4.38%)
Mar 03, 2020 12.07 12.47 11.75 11.89 1,160,579 -0.14(-1.15%)
Mar 02, 2020 11.58 12.03 11.46 12.03 1,380,142 +0.53(+4.60%)
Feb 28, 2020 12.06 12.17 11.25 11.50 2,349,052 -0.86(-6.95%)
Feb 27, 2020 12.89 13.02 12.35 12.36 1,046,974 -0.79(-6.00%)
Feb 26, 2020 13.20 13.37 13.09 13.14 1,170,625 +0.01(+0.07%)
Feb 25, 2020 13.36 13.40 13.08 13.14 1,111,506 -0.14(-1.04%)
Feb 24, 2020 13.25 13.44 13.05 13.27 1,326,798 -0.11(-0.84%)
Feb 21, 2020 13.34 13.56 13.29 13.39 2,297,615 +0.08(+0.59%)
Feb 20, 2020 13.40 13.66 13.27 13.31 5,163,365 -0.83(-5.89%)
Feb 19, 2020 14.15 14.20 14.09 14.14 427,116 +0.00(+0.00%)
Feb 18, 2020 14.27 14.27 14.08 14.14 513,990 -0.11(-0.79%)
Feb 14, 2020 14.29 14.35 14.18 14.25 701,440 -0.05(-0.36%)
Feb 13, 2020 13.77 14.61 13.70 14.31 1,270,281 +0.61(+4.43%)
Feb 12, 2020 13.60 13.79 13.48 13.70 753,128 +0.15(+1.09%)
Feb 11, 2020 13.34 13.60 13.32 13.55 700,874 +0.29(+2.16%)
Feb 10, 2020 13.14 13.31 13.08 13.27 364,266 +0.16(+1.26%)
Feb 07, 2020 13.13 13.20 13.05 13.10 249,113 +0.01(+0.07%)
Feb 06, 2020 12.98 13.15 12.98 13.09 441,195 +0.21(+1.62%)
Feb 05, 2020 12.96 13.03 12.85 12.88 403,734 -0.02(-0.13%)
Feb 04, 2020 12.88 12.99 12.82 12.90 413,296 +0.05(+0.40%)
Feb 03, 2020 12.84 12.95 12.77 12.85 566,863 +0.13(+1.02%)
Jan 31, 2020 13.02 13.08 12.62 12.72 2,807,606 -0.35(-2.65%)
Jan 30, 2020 12.88 13.09 12.82 13.07 532,162 +0.12(+0.94%)
Jan 29, 2020 12.98 13.07 12.79 12.95 544,698 -0.09(-0.67%)
Jan 28, 2020 12.95 13.13 12.89 13.03 380,370 +0.10(+0.74%)
Jan 27, 2020 12.77 13.01 12.77 12.94 378,145 +0.04(+0.34%)
Jan 24, 2020 13.00 13.03 12.83 12.89 309,547 -0.10(-0.80%)
Jan 23, 2020 12.91 13.01 12.82 13.00 538,789 +0.08(+0.60%)
Jan 22, 2020 13.07 13.18 12.86 12.92 458,400 -0.08(-0.60%)
Jan 21, 2020 12.82 13.01 12.77 13.00 560,549 +0.16(+1.21%)
Jan 17, 2020 12.68 12.86 12.62 12.84 365,943 +0.21(+1.65%)
Jan 16, 2020 12.56 12.63 12.50 12.63 399,660 +0.12(+0.97%)
Jan 15, 2020 12.41 12.55 12.41 12.51 387,322 +0.10(+0.84%)
Jan 14, 2020 12.49 12.49 12.33 12.41 401,335 -0.09(-0.69%)
Jan 13, 2020 12.19 12.49 12.19 12.49 474,882 +0.31(+2.56%)
Jan 10, 2020 12.05 12.22 12.05 12.18 349,336 +0.13(+1.08%)
Jan 09, 2020 12.10 12.18 12.05 12.05 282,077 -0.06(-0.50%)
Jan 08, 2020 12.09 12.17 12.03 12.11 538,401 +0.03(+0.29%)
Jan 07, 2020 12.16 12.18 12.05 12.08 374,458 -0.14(-1.14%)
Jan 06, 2020 12.19 12.30 12.07 12.22 457,033 +0.06(+0.50%)
Jan 03, 2020 11.95 12.16 11.95 12.16 505,493 +0.14(+1.15%)
Jan 02, 2020 12.26 12.26 11.93 12.02 355,053 -0.19(-1.56%)
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%)
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.