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

Independence Realty Trust Inc (NY: IRT )

18.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2016 6.027 6.092 5.961 6.049 3,443,212 -0.04(-0.72%)
Oct 28, 2016 6.128 6.165 5.867 6.092 3,835,305 -0.13(-2.10%)
Oct 27, 2016 6.448 6.462 6.208 6.223 1,698,504 -0.29(-4.46%)
Oct 26, 2016 6.564 6.575 6.477 6.513 1,083,461 -0.07(-0.99%)
Oct 25, 2016 6.571 6.600 6.477 6.579 1,474,382 -0.03(-0.44%)
Oct 24, 2016 6.542 6.644 6.542 6.608 1,506,663 +0.07(+1.11%)
Oct 21, 2016 6.462 6.629 6.462 6.535 1,486,675 +0.00(+0.00%)
Oct 20, 2016 6.528 6.579 6.491 6.535 1,844,425 +0.04(+0.56%)
Oct 19, 2016 6.426 6.513 6.361 6.499 1,522,277 +0.11(+1.70%)
Oct 18, 2016 6.346 6.484 6.281 6.390 3,354,727 +0.05(+0.80%)
Oct 17, 2016 6.361 6.426 6.303 6.339 1,437,908 +0.02(+0.34%)
Oct 14, 2016 6.361 6.390 6.288 6.317 2,060,735 +0.01(+0.23%)
Oct 13, 2016 6.179 6.339 6.157 6.303 1,990,823 +0.12(+2.00%)
Oct 12, 2016 6.157 6.201 6.070 6.179 1,357,046 +0.01(+0.24%)
Oct 11, 2016 6.324 6.324 6.070 6.165 2,191,336 -0.12(-1.85%)
Oct 10, 2016 6.259 6.353 6.252 6.281 1,033,251 +0.07(+1.05%)
Oct 07, 2016 6.288 6.368 6.216 6.216 3,579,169 -0.03(-0.47%)
Oct 06, 2016 6.201 6.324 6.172 6.245 3,368,094 +0.04(+0.70%)
Oct 05, 2016 6.353 6.426 6.107 6.201 3,972,761 -0.14(-2.18%)
Oct 04, 2016 6.513 6.521 6.324 6.339 3,253,988 -0.12(-1.91%)
Oct 03, 2016 6.542 6.593 6.397 6.462 3,437,987 -0.07(-1.11%)
Sep 30, 2016 6.622 6.673 6.513 6.535 19,354,010 -0.17(-2.60%)
Sep 29, 2016 6.702 6.804 6.564 6.709 2,747,293 +0.06(+0.87%)
Sep 28, 2016 7.000 7.038 6.629 6.651 4,226,931 -0.47(-6.63%)
Sep 27, 2016 7.421 7.435 7.058 7.123 3,073,362 -0.58(-7.54%)
Sep 26, 2016 7.726 7.769 7.660 7.704 571,030 -0.01(-0.19%)
Sep 23, 2016 7.617 7.755 7.573 7.719 428,120 +0.10(+1.33%)
Sep 22, 2016 7.544 7.624 7.508 7.617 515,660 +0.12(+1.55%)
Sep 21, 2016 7.377 7.501 7.243 7.501 590,942 +0.25(+3.40%)
Sep 20, 2016 7.356 7.370 7.083 7.254 672,222 -0.04(-0.60%)
Sep 19, 2016 7.399 7.443 7.261 7.297 496,836 +0.03(+0.40%)
Sep 16, 2016 7.254 7.435 7.101 7.268 3,149,835 -0.01(-0.10%)
Sep 15, 2016 7.174 7.290 7.132 7.276 526,992 +0.17(+2.35%)
Sep 14, 2016 7.058 7.167 7.000 7.109 420,500 +0.12(+1.66%)
Sep 13, 2016 7.232 7.232 6.978 6.992 548,955 -0.23(-3.12%)
Sep 12, 2016 6.956 7.250 6.898 7.218 544,969 +0.21(+3.01%)
Sep 09, 2016 7.319 7.341 6.927 7.007 809,425 -0.33(-4.55%)
Sep 08, 2016 7.515 7.515 7.297 7.341 703,917 -0.07(-0.98%)
Sep 07, 2016 7.326 7.414 7.196 7.414 836,725 +0.14(+1.90%)
Sep 06, 2016 7.501 7.501 7.022 7.276 1,428,607 +0.30(+4.38%)
Sep 02, 2016 6.884 6.971 6.971 6.971 250,787 +0.09(+1.37%)
Sep 01, 2016 6.891 6.942 6.818 6.876 408,011 +0.01(+0.21%)
Aug 31, 2016 6.818 6.891 6.775 6.862 449,725 +0.10(+1.50%)
Aug 30, 2016 6.717 6.767 6.629 6.760 447,941 +0.02(+0.32%)
Aug 29, 2016 6.731 6.796 6.724 6.738 244,313 -0.08(-1.17%)
Aug 26, 2016 6.804 6.902 6.753 6.818 275,638 -0.01(-0.11%)
Aug 25, 2016 6.825 6.898 6.731 6.825 652,714 +0.01(+0.21%)
Aug 24, 2016 6.942 6.942 6.753 6.811 346,503 -0.04(-0.53%)
Aug 23, 2016 6.825 6.920 6.731 6.847 824,350 +0.01(+0.11%)
Aug 22, 2016 6.789 6.840 6.709 6.840 306,695 +0.06(+0.86%)
Aug 19, 2016 6.825 6.825 6.731 6.782 230,962 -0.05(-0.74%)
Aug 18, 2016 6.825 6.876 6.782 6.833 271,929 +0.00(+0.00%)
Aug 17, 2016 6.934 6.934 6.760 6.833 520,155 -0.10(-1.47%)
Aug 16, 2016 7.014 7.014 6.876 6.934 313,171 -0.07(-1.04%)
Aug 15, 2016 7.043 7.051 6.920 7.007 238,870 +0.04(+0.63%)
Aug 12, 2016 6.847 7.058 6.825 6.963 354,812 +0.09(+1.37%)
Aug 11, 2016 6.898 6.963 6.825 6.869 264,037 -0.10(-1.46%)
Aug 10, 2016 6.978 7.058 6.898 6.971 238,750 -0.01(-0.21%)
Aug 09, 2016 6.971 7.000 6.905 6.985 369,482 +0.04(+0.52%)
Aug 08, 2016 6.898 6.971 6.891 6.949 358,959 +0.05(+0.74%)
Aug 05, 2016 6.811 6.898 6.731 6.898 479,732 +0.09(+1.39%)
Aug 04, 2016 6.571 6.818 6.550 6.804 637,557 +0.23(+3.54%)
Aug 03, 2016 6.499 6.615 6.412 6.571 835,211 +0.25(+3.90%)
Aug 02, 2016 6.412 6.491 6.317 6.324 339,873 -0.11(-1.69%)
Aug 01, 2016 6.557 6.600 6.408 6.433 327,805 -0.13(-1.99%)
Jul 29, 2016 6.448 6.586 6.448 6.564 479,554 +0.12(+1.80%)
Jul 28, 2016 6.470 6.489 6.390 6.448 184,192 +0.01(+0.11%)
Jul 27, 2016 6.433 6.499 6.383 6.441 205,849 -0.08(-1.22%)
Jul 26, 2016 6.564 6.586 6.462 6.521 293,438 +0.00(+0.00%)
Jul 25, 2016 6.608 6.620 6.477 6.521 388,537 -0.06(-0.88%)
Jul 22, 2016 6.513 6.579 6.491 6.579 598,147 +0.12(+1.80%)
Jul 21, 2016 6.586 6.586 6.383 6.462 448,618 -0.07(-1.11%)
Jul 20, 2016 6.462 6.680 6.433 6.535 1,035,239 +0.11(+1.69%)
Jul 19, 2016 6.353 6.426 6.317 6.426 466,910 +0.12(+1.84%)
Jul 18, 2016 6.150 6.339 6.121 6.310 875,482 +0.20(+3.21%)
Jul 15, 2016 6.063 6.121 6.019 6.114 250,181 +0.09(+1.57%)
Jul 14, 2016 6.136 6.136 6.019 6.019 288,589 -0.09(-1.43%)
Jul 13, 2016 6.165 6.165 6.092 6.107 246,199 -0.04(-0.71%)
Jul 12, 2016 6.114 6.157 6.063 6.150 369,250 +0.05(+0.83%)
Jul 11, 2016 6.049 6.107 5.991 6.099 224,409 +0.05(+0.84%)
Jul 08, 2016 6.005 6.070 5.925 6.049 240,759 +0.12(+2.08%)
Jul 07, 2016 6.121 6.136 5.874 5.925 485,946 -0.22(-3.55%)
Jul 06, 2016 6.172 6.172 6.092 6.143 191,321 -0.01(-0.12%)
Jul 05, 2016 6.012 6.172 6.012 6.150 351,991 +0.14(+2.29%)
Jul 01, 2016 5.925 6.012 6.012 6.012 261,942 +0.07(+1.22%)
Jun 30, 2016 5.635 5.961 5.627 5.940 670,426 +0.31(+5.55%)
Jun 29, 2016 5.540 5.642 5.533 5.627 1,186,747 +0.09(+1.71%)
Jun 28, 2016 5.468 5.584 5.468 5.533 378,724 +0.06(+1.06%)
Jun 27, 2016 5.569 5.606 5.446 5.475 457,352 -0.09(-1.57%)
Jun 24, 2016 5.388 5.577 5.349 5.562 1,645,990 -0.04(-0.65%)
Jun 23, 2016 5.562 5.613 5.511 5.598 415,932 +0.09(+1.72%)
Jun 22, 2016 5.562 5.562 5.482 5.504 228,585 -0.03(-0.52%)
Jun 21, 2016 5.482 5.562 5.482 5.533 338,977 +0.05(+0.93%)
Jun 20, 2016 5.518 5.555 5.468 5.482 511,125 +0.03(+0.53%)
Jun 17, 2016 5.518 5.518 5.410 5.453 853,558 -0.05(-0.92%)
Jun 16, 2016 5.482 5.511 5.446 5.504 332,150 +0.02(+0.40%)
Jun 15, 2016 5.526 5.526 5.460 5.482 332,353 +0.01(+0.13%)
Jun 14, 2016 5.518 5.540 5.424 5.475 328,251 -0.04(-0.79%)
Jun 13, 2016 5.562 5.649 5.504 5.518 310,479 -0.08(-1.43%)
Jun 10, 2016 5.693 5.700 5.591 5.598 265,740 -0.06(-1.03%)
Jun 09, 2016 5.562 5.700 5.562 5.656 411,383 +0.04(+0.65%)
Jun 08, 2016 5.548 5.627 5.497 5.620 298,906 +0.09(+1.71%)
Jun 07, 2016 5.548 5.548 5.446 5.526 298,118 +0.04(+0.79%)
Jun 06, 2016 5.562 5.606 5.453 5.482 653,289 -0.09(-1.69%)
Jun 03, 2016 5.656 5.678 5.562 5.577 305,204 -0.09(-1.54%)
Jun 02, 2016 5.606 5.671 5.606 5.664 275,817 +0.00(+0.00%)
Jun 01, 2016 5.664 5.664 5.606 5.664 191,622 +0.00(+0.00%)
May 31, 2016 5.627 5.678 5.598 5.664 212,689 -0.01(-0.26%)
May 27, 2016 5.555 5.678 5.678 5.678 326,119 +0.10(+1.82%)
May 26, 2016 5.511 5.620 5.511 5.577 349,698 +0.01(+0.13%)
May 25, 2016 5.635 5.637 5.540 5.569 253,489 +0.00(+0.00%)
May 24, 2016 5.518 5.591 5.497 5.569 892,719 +0.05(+0.92%)
May 23, 2016 5.548 5.613 5.489 5.518 356,712 -0.03(-0.52%)
May 20, 2016 5.555 5.577 5.489 5.548 191,259 +0.04(+0.66%)
May 19, 2016 5.635 5.649 5.439 5.511 687,772 -0.06(-1.04%)
May 18, 2016 5.569 5.671 5.511 5.569 256,959 -0.02(-0.39%)
May 17, 2016 5.729 5.729 5.475 5.591 933,082 -0.12(-2.16%)
May 16, 2016 5.591 5.751 5.555 5.715 315,829 +0.14(+2.47%)
May 13, 2016 5.504 5.606 5.504 5.577 1,517,247 +0.06(+1.05%)
May 12, 2016 5.613 5.671 5.504 5.518 388,677 -0.07(-1.30%)
May 11, 2016 5.722 5.736 5.555 5.591 522,430 -0.12(-2.04%)
May 10, 2016 5.685 5.765 5.613 5.707 395,847 +0.07(+1.16%)
May 09, 2016 5.555 5.671 5.526 5.642 459,636 +0.12(+2.10%)
May 06, 2016 5.482 5.526 5.410 5.526 325,794 +0.04(+0.79%)
May 05, 2016 5.540 5.577 5.468 5.482 914,414 +0.00(+0.00%)
May 04, 2016 5.293 5.511 5.264 5.482 837,610 +0.22(+4.14%)
May 03, 2016 5.235 5.279 5.163 5.264 354,324 +0.04(+0.69%)
May 02, 2016 5.192 5.250 5.181 5.228 294,769 +0.02(+0.42%)
Apr 29, 2016 5.257 5.257 5.112 5.206 322,444 -0.06(-1.10%)
Apr 28, 2016 5.192 5.272 5.184 5.264 483,818 +0.06(+1.12%)
Apr 27, 2016 5.257 5.257 5.155 5.206 252,234 -0.06(-1.10%)
Apr 26, 2016 5.206 5.293 5.155 5.264 367,578 +0.11(+2.11%)
Apr 25, 2016 5.170 5.213 5.126 5.155 232,730 -0.04(-0.70%)
Apr 22, 2016 5.126 5.192 5.090 5.192 243,172 +0.04(+0.85%)
Apr 21, 2016 5.264 5.264 5.112 5.148 246,579 -0.08(-1.53%)
Apr 20, 2016 5.366 5.366 5.199 5.228 166,428 -0.09(-1.77%)
Apr 19, 2016 5.322 5.351 5.221 5.322 270,475 +0.06(+1.10%)
Apr 18, 2016 5.184 5.286 5.134 5.264 184,278 +0.11(+2.11%)
Apr 15, 2016 5.032 5.177 5.025 5.155 301,130 +0.09(+1.87%)
Apr 14, 2016 5.068 5.105 4.996 5.061 223,405 -0.03(-0.57%)
Apr 13, 2016 5.134 5.134 5.046 5.090 312,017 +0.01(+0.29%)
Apr 12, 2016 5.010 5.090 5.003 5.076 153,148 +0.07(+1.30%)
Apr 11, 2016 5.068 5.134 4.988 5.010 168,165 -0.02(-0.43%)
Apr 08, 2016 5.061 5.112 4.981 5.032 169,534 +0.02(+0.43%)
Apr 07, 2016 5.083 5.163 4.974 5.010 288,712 -0.14(-2.68%)
Apr 06, 2016 5.046 5.177 5.025 5.148 223,480 +0.09(+1.72%)
Apr 05, 2016 4.974 5.076 4.901 5.061 261,799 +0.01(+0.14%)
Apr 04, 2016 5.177 5.177 5.054 5.054 167,752 -0.09(-1.83%)
Apr 01, 2016 5.170 5.188 5.083 5.148 251,977 -0.02(-0.42%)
Mar 31, 2016 4.916 5.170 4.916 5.170 619,129 +0.23(+4.71%)
Mar 30, 2016 4.967 5.010 4.923 4.938 198,362 -0.04(-0.87%)
Mar 29, 2016 4.749 4.981 4.734 4.981 408,093 +0.15(+3.16%)
Mar 28, 2016 4.836 4.879 4.727 4.829 492,699 -0.03(-0.60%)
Mar 24, 2016 4.829 4.858 4.858 4.858 425,140 +0.00(+0.00%)
Mar 23, 2016 4.800 4.909 4.778 4.858 518,509 +0.02(+0.45%)
Mar 22, 2016 4.742 4.858 4.727 4.836 856,593 +0.07(+1.37%)
Mar 21, 2016 4.705 4.807 4.705 4.771 1,759,716 +0.10(+2.18%)
Mar 18, 2016 4.756 4.843 4.335 4.669 2,436,542 -0.09(-1.98%)
Mar 17, 2016 4.814 4.843 4.734 4.763 1,112,682 -0.04(-0.91%)
Mar 16, 2016 4.865 4.901 4.781 4.807 1,266,862 -0.04(-0.75%)
Mar 15, 2016 4.959 4.959 4.792 4.843 477,156 -0.04(-0.74%)
Mar 14, 2016 4.792 4.901 4.756 4.879 374,883 +0.05(+1.05%)
Mar 11, 2016 4.749 4.829 4.738 4.829 264,038 +0.15(+3.10%)
Mar 10, 2016 4.763 4.807 4.662 4.683 325,771 -0.07(-1.53%)
Mar 09, 2016 4.836 4.923 4.749 4.756 254,569 -0.06(-1.21%)
Mar 08, 2016 4.945 4.974 4.785 4.814 478,558 -0.18(-3.63%)
Mar 07, 2016 4.930 4.996 4.843 4.996 382,926 +0.08(+1.62%)
Mar 04, 2016 4.974 5.090 4.894 4.916 373,750 -0.06(-1.17%)
Mar 03, 2016 4.792 4.988 4.771 4.974 394,427 +0.20(+4.26%)
Mar 02, 2016 4.698 4.792 4.698 4.771 294,043 +0.09(+1.86%)
Mar 01, 2016 4.720 4.734 4.654 4.683 259,334 +0.01(+0.31%)
Feb 29, 2016 4.654 4.800 4.647 4.669 230,638 -0.01(-0.31%)
Feb 26, 2016 4.756 4.807 4.669 4.683 179,755 -0.04(-0.92%)
Feb 25, 2016 4.589 4.749 4.589 4.727 191,223 +0.09(+2.04%)
Feb 24, 2016 4.538 4.720 4.524 4.633 356,630 +0.03(+0.63%)
Feb 23, 2016 4.669 4.858 4.596 4.604 431,674 -0.12(-2.46%)
Feb 22, 2016 4.923 4.923 4.712 4.720 460,949 -0.15(-2.99%)
Feb 19, 2016 4.938 5.010 4.843 4.865 434,567 -0.07(-1.47%)
Feb 18, 2016 4.792 4.967 4.792 4.938 567,050 +0.22(+4.62%)
Feb 17, 2016 4.749 4.763 4.705 4.720 297,230 +0.03(+0.62%)
Feb 16, 2016 4.698 4.756 4.578 4.691 215,564 +0.17(+3.86%)
Feb 12, 2016 4.516 4.516 4.516 4.516 297,061 +0.03(+0.65%)
Feb 11, 2016 4.495 4.550 4.473 4.487 341,660 -0.07(-1.44%)
Feb 10, 2016 4.553 4.749 4.502 4.553 267,002 +0.00(+0.00%)
Feb 09, 2016 4.596 4.683 4.553 4.553 247,302 -0.09(-1.88%)
Feb 08, 2016 4.720 4.850 4.562 4.640 247,097 -0.12(-2.59%)
Feb 05, 2016 4.865 4.896 4.756 4.763 226,231 -0.10(-2.09%)
Feb 04, 2016 4.879 4.996 4.850 4.865 237,444 -0.01(-0.15%)
Feb 03, 2016 4.945 4.952 4.850 4.872 243,445 -0.01(-0.30%)
Feb 02, 2016 4.930 4.959 4.865 4.887 224,653 -0.05(-1.03%)
Feb 01, 2016 4.923 5.046 4.901 4.938 221,875 -0.01(-0.15%)
Jan 29, 2016 4.909 5.010 4.909 4.945 431,252 +0.08(+1.64%)
Jan 28, 2016 4.909 5.025 4.843 4.865 224,371 -0.01(-0.30%)
Jan 27, 2016 5.039 5.039 4.830 4.879 251,751 -0.19(-3.72%)
Jan 26, 2016 5.025 5.184 4.981 5.068 202,724 +0.09(+1.90%)
Jan 25, 2016 5.032 5.076 4.952 4.974 286,681 -0.02(-0.44%)
Jan 22, 2016 5.025 5.105 4.981 4.996 469,093 +0.05(+1.03%)
Jan 21, 2016 5.054 5.177 4.916 4.945 350,297 -0.04(-0.87%)
Jan 20, 2016 4.814 5.046 4.429 4.988 900,948 +0.12(+2.54%)
Jan 19, 2016 5.112 5.112 4.800 4.865 423,433 -0.20(-4.01%)
Jan 15, 2016 4.988 5.068 5.068 5.068 339,616 -0.03(-0.57%)
Jan 14, 2016 5.010 5.134 4.981 5.097 302,819 +0.13(+2.63%)
Jan 13, 2016 5.163 5.192 4.945 4.967 322,915 -0.20(-3.80%)
Jan 12, 2016 5.250 5.250 5.061 5.163 265,377 -0.03(-0.56%)
Jan 11, 2016 5.228 5.293 5.184 5.192 182,489 -0.04(-0.69%)
Jan 08, 2016 5.308 5.330 5.184 5.228 277,653 -0.09(-1.64%)
Jan 07, 2016 5.380 5.431 5.301 5.315 241,082 -0.13(-2.40%)
Jan 06, 2016 5.417 5.649 5.395 5.446 229,355 +0.03(+0.54%)
Jan 05, 2016 5.424 5.497 5.366 5.417 299,757 -0.01(-0.27%)
Jan 04, 2016 5.424 5.479 5.312 5.431 299,721 -0.02(-0.40%)
Dec 31, 2015 5.518 5.453 5.453 5.453 178,897 -0.04(-0.79%)
Dec 30, 2015 5.642 5.707 5.497 5.497 190,970 -0.13(-2.32%)
Dec 29, 2015 5.591 5.649 5.569 5.627 173,698 +0.03(+0.52%)
Dec 28, 2015 5.613 5.671 5.493 5.598 312,715 -0.03(-0.52%)
Dec 24, 2015 5.685 5.627 5.627 5.627 83,733 -0.02(-0.39%)
Dec 23, 2015 5.569 5.704 5.569 5.649 294,887 +0.09(+1.70%)
Dec 22, 2015 5.569 5.671 5.504 5.555 223,011 -0.01(-0.26%)
Dec 21, 2015 5.765 5.765 5.511 5.569 105,990 -0.20(-3.40%)
Dec 18, 2015 5.540 5.765 5.417 5.765 1,895,004 +0.20(+3.66%)
Dec 17, 2015 5.620 5.671 5.540 5.562 133,512 -0.03(-0.52%)
Dec 16, 2015 5.460 5.620 5.367 5.591 328,196 +0.12(+2.26%)
Dec 15, 2015 5.228 5.482 5.206 5.468 366,227 +0.28(+5.31%)
Dec 14, 2015 5.301 5.337 5.010 5.192 459,619 -0.09(-1.65%)
Dec 11, 2015 5.192 5.326 5.192 5.279 280,474 +0.04(+0.69%)
Dec 10, 2015 5.301 5.402 5.228 5.243 186,049 -0.03(-0.55%)
Dec 09, 2015 5.250 5.431 5.174 5.272 228,219 +0.13(+2.54%)
Dec 08, 2015 5.511 5.511 4.996 5.141 847,688 -0.43(-7.69%)
Dec 07, 2015 5.526 5.598 5.468 5.569 216,915 +0.02(+0.39%)
Dec 04, 2015 5.555 5.649 5.468 5.548 173,384 -0.01(-0.26%)
Dec 03, 2015 5.569 5.598 5.526 5.562 298,738 -0.01(-0.26%)
Dec 02, 2015 5.635 5.693 5.540 5.577 140,052 -0.09(-1.66%)
Dec 01, 2015 5.707 5.758 5.606 5.671 145,497 -0.01(-0.13%)
Nov 30, 2015 5.715 5.773 5.664 5.678 151,710 -0.01(-0.26%)
Nov 27, 2015 5.591 5.700 5.577 5.693 75,960 +0.10(+1.82%)
Nov 25, 2015 5.533 5.591 5.591 5.591 143,503 +0.11(+1.99%)
Nov 24, 2015 5.482 5.504 5.395 5.482 184,909 -0.01(-0.13%)
Nov 23, 2015 5.402 5.511 5.380 5.489 175,779 +0.07(+1.20%)
Nov 20, 2015 5.453 5.511 5.393 5.424 149,498 +0.01(+0.27%)
Nov 19, 2015 5.482 5.482 5.391 5.410 107,078 +0.01(+0.13%)
Nov 18, 2015 5.439 5.446 5.351 5.402 126,882 +0.00(+0.00%)
Nov 17, 2015 5.322 5.533 5.293 5.402 271,009 +0.09(+1.78%)
Nov 16, 2015 5.286 5.380 5.235 5.308 369,208 +0.00(+0.00%)
Nov 13, 2015 5.497 5.562 5.286 5.308 555,566 -0.23(-4.07%)
Nov 12, 2015 5.729 5.765 5.518 5.533 247,881 -0.25(-4.27%)
Nov 11, 2015 5.758 5.809 5.751 5.780 159,959 -0.01(-0.13%)
Nov 10, 2015 5.729 5.816 5.729 5.787 191,836 +0.04(+0.76%)
Nov 09, 2015 5.860 5.860 5.707 5.744 206,502 -0.12(-1.98%)
Nov 06, 2015 5.809 5.867 5.707 5.860 289,847 +0.06(+1.00%)
Nov 05, 2015 5.860 5.874 5.751 5.802 183,458 -0.07(-1.11%)
Nov 04, 2015 5.874 5.889 5.765 5.867 292,879 -0.01(-0.25%)
Nov 03, 2015 5.867 5.903 5.845 5.882 522,298 +0.04(+0.62%)
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.