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

Independence Realty Trust Inc (NY: IRT )

20.92 -0.20 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.978 6.005 5.710 5.875 11,834,666 -0.12(-1.95%)
Nov 29, 2016 6.115 6.170 5.992 5.992 1,402,829 -0.12(-1.91%)
Nov 28, 2016 6.047 6.126 6.033 6.109 1,015,787 +0.03(+0.57%)
Nov 25, 2016 5.965 6.081 5.965 6.074 492,392 +0.08(+1.25%)
Nov 23, 2016 5.999 5.999 5.999 0 -0.08(-1.24%)
Nov 22, 2016 6.054 6.142 6.020 6.074 1,663,588 +0.06(+1.02%)
Nov 21, 2016 6.013 6.081 5.951 6.013 989,215 +0.03(+0.46%)
Nov 18, 2016 5.992 6.074 5.938 5.985 926,799 -0.01(-0.11%)
Nov 17, 2016 6.026 6.108 5.979 5.992 1,037,548 -0.01(-0.23%)
Nov 16, 2016 6.026 6.136 5.972 6.006 1,100,072 +0.01(+0.11%)
Nov 15, 2016 6.142 6.183 5.992 5.999 1,866,289 -0.08(-1.35%)
Nov 14, 2016 6.006 6.108 5.863 6.081 1,620,526 +0.16(+2.65%)
Nov 11, 2016 5.774 5.924 5.712 5.924 1,886,796 +0.12(+2.00%)
Nov 10, 2016 5.863 5.869 5.515 5.808 1,756,211 -0.01(-0.23%)
Nov 09, 2016 5.610 5.849 5.596 5.822 2,116,206 +0.03(+0.47%)
Nov 08, 2016 5.774 5.842 5.671 5.794 1,413,728 +0.08(+1.43%)
Nov 07, 2016 5.781 5.781 5.610 5.712 2,258,884 +0.16(+2.95%)
Nov 04, 2016 5.405 5.549 5.282 5.549 1,214,431 +0.13(+2.39%)
Nov 03, 2016 5.344 5.439 5.303 5.419 1,423,569 +0.07(+1.28%)
Nov 02, 2016 5.515 5.549 5.317 5.351 2,072,518 -0.14(-2.49%)
Nov 01, 2016 5.699 5.699 5.439 5.487 2,281,194 -0.20(-3.48%)
Oct 31, 2016 5.665 5.726 5.603 5.685 3,663,298 -0.04(-0.72%)
Oct 28, 2016 5.760 5.794 5.515 5.726 4,080,454 -0.12(-2.10%)
Oct 27, 2016 6.061 6.074 5.835 5.849 1,807,071 -0.23(-3.82%)
Oct 26, 2016 6.128 6.139 6.047 6.081 1,160,477 -0.06(-0.99%)
Oct 25, 2016 6.135 6.162 6.047 6.142 1,579,186 -0.03(-0.44%)
Oct 24, 2016 6.108 6.203 6.108 6.169 1,613,762 +0.07(+1.11%)
Oct 21, 2016 6.034 6.189 6.034 6.101 1,592,353 +0.00(+0.00%)
Oct 20, 2016 6.095 6.142 6.061 6.101 1,975,532 +0.03(+0.56%)
Oct 19, 2016 6.000 6.081 5.939 6.067 1,630,485 +0.10(+1.70%)
Oct 18, 2016 5.925 6.054 5.864 5.966 3,593,192 +0.05(+0.80%)
Oct 17, 2016 5.939 6.000 5.884 5.918 1,540,120 +0.02(+0.34%)
Oct 14, 2016 5.939 5.966 5.871 5.898 2,207,219 +0.01(+0.23%)
Oct 13, 2016 5.769 5.918 5.749 5.884 2,132,338 +0.12(+2.00%)
Oct 12, 2016 5.749 5.789 5.667 5.769 1,453,510 +0.01(+0.24%)
Oct 11, 2016 5.905 5.905 5.667 5.756 2,347,103 -0.11(-1.85%)
Oct 10, 2016 5.844 5.932 5.837 5.864 1,106,698 +0.06(+1.05%)
Oct 07, 2016 5.871 5.945 5.803 5.803 3,833,588 -0.03(-0.47%)
Oct 06, 2016 5.789 5.905 5.762 5.830 3,607,509 +0.04(+0.70%)
Oct 05, 2016 5.932 6.000 5.701 5.789 4,255,158 -0.13(-2.18%)
Oct 04, 2016 6.081 6.088 5.905 5.918 3,485,292 -0.12(-1.91%)
Oct 03, 2016 6.108 6.156 5.973 6.034 3,682,370 -0.07(-1.11%)
Sep 30, 2016 6.183 6.230 6.081 6.101 20,729,756 -0.16(-2.60%)
Sep 29, 2016 6.257 6.352 6.128 6.264 2,942,580 +0.05(+0.87%)
Sep 28, 2016 6.535 6.571 6.189 6.210 4,527,395 -0.40(-6.05%)
Sep 27, 2016 6.886 6.899 6.549 6.610 3,312,084 -0.54(-7.54%)
Sep 26, 2016 7.169 7.209 7.108 7.149 615,385 -0.01(-0.19%)
Sep 23, 2016 7.068 7.196 7.028 7.162 461,374 +0.09(+1.33%)
Sep 22, 2016 7.001 7.075 6.967 7.068 555,714 +0.11(+1.55%)
Sep 21, 2016 6.846 6.960 6.721 6.960 636,843 +0.23(+3.40%)
Sep 20, 2016 6.825 6.839 6.573 6.731 724,437 -0.04(-0.60%)
Sep 19, 2016 6.866 6.906 6.738 6.771 535,428 +0.03(+0.40%)
Sep 16, 2016 6.731 6.899 6.590 6.745 3,394,497 -0.01(-0.10%)
Sep 15, 2016 6.657 6.765 6.618 6.751 567,925 +0.15(+2.35%)
Sep 14, 2016 6.549 6.650 6.495 6.596 453,162 +0.11(+1.66%)
Sep 13, 2016 6.711 6.711 6.475 6.488 591,595 -0.21(-3.12%)
Sep 12, 2016 6.455 6.728 6.401 6.697 587,300 +0.20(+3.01%)
Sep 09, 2016 6.792 6.812 6.428 6.502 872,297 -0.31(-4.55%)
Sep 08, 2016 6.974 6.974 6.771 6.812 758,593 -0.07(-0.98%)
Sep 07, 2016 6.798 6.879 6.677 6.879 901,718 +0.13(+1.90%)
Sep 06, 2016 6.960 6.960 6.515 6.751 1,539,573 +0.28(+4.38%)
Sep 02, 2016 6.387 6.468 6.468 6.468 270,267 +0.09(+1.37%)
Sep 01, 2016 6.394 6.441 6.327 6.381 439,704 +0.01(+0.21%)
Aug 31, 2016 6.327 6.394 6.286 6.367 484,658 +0.09(+1.50%)
Aug 30, 2016 6.232 6.280 6.152 6.273 482,734 +0.02(+0.32%)
Aug 29, 2016 6.246 6.307 6.239 6.253 263,289 -0.03(-0.54%)
Aug 26, 2016 6.273 6.363 6.226 6.286 298,959 -0.01(-0.11%)
Aug 25, 2016 6.293 6.360 6.206 6.293 707,937 +0.01(+0.21%)
Aug 24, 2016 6.400 6.400 6.226 6.280 375,819 -0.03(-0.53%)
Aug 23, 2016 6.293 6.380 6.206 6.313 894,094 +0.01(+0.11%)
Aug 22, 2016 6.260 6.306 6.186 6.306 332,643 +0.05(+0.86%)
Aug 19, 2016 6.293 6.293 6.206 6.253 250,503 -0.05(-0.74%)
Aug 18, 2016 6.293 6.340 6.253 6.300 294,936 +0.00(+0.00%)
Aug 17, 2016 6.393 6.393 6.233 6.300 564,163 -0.09(-1.47%)
Aug 16, 2016 6.467 6.467 6.340 6.393 339,667 -0.07(-1.04%)
Aug 15, 2016 6.494 6.501 6.380 6.460 259,079 +0.04(+0.63%)
Aug 12, 2016 6.313 6.507 6.293 6.420 384,831 +0.09(+1.37%)
Aug 11, 2016 6.360 6.420 6.293 6.333 286,376 -0.09(-1.46%)
Aug 10, 2016 6.434 6.507 6.360 6.427 258,949 -0.01(-0.21%)
Aug 09, 2016 6.427 6.454 6.367 6.440 400,742 +0.03(+0.52%)
Aug 08, 2016 6.360 6.427 6.353 6.407 389,328 +0.05(+0.74%)
Aug 05, 2016 6.280 6.360 6.206 6.360 520,319 +0.09(+1.39%)
Aug 04, 2016 6.059 6.286 6.039 6.273 691,497 +0.21(+3.54%)
Aug 03, 2016 5.992 6.099 5.912 6.059 905,873 +0.23(+3.90%)
Aug 02, 2016 5.911 5.985 5.824 5.831 368,628 -0.10(-1.69%)
Aug 01, 2016 6.045 6.086 5.908 5.932 355,539 -0.12(-1.99%)
Jul 29, 2016 5.945 6.072 5.945 6.052 520,127 +0.11(+1.80%)
Jul 28, 2016 5.965 5.983 5.891 5.945 199,776 +0.01(+0.11%)
Jul 27, 2016 5.932 5.992 5.885 5.938 223,265 -0.03(-0.56%)
Jul 26, 2016 6.012 6.032 5.918 5.972 320,406 +0.00(+0.00%)
Jul 25, 2016 6.051 6.063 5.932 5.972 424,243 -0.05(-0.88%)
Jul 22, 2016 5.965 6.025 5.945 6.025 653,117 +0.11(+1.80%)
Jul 21, 2016 6.032 6.032 5.845 5.918 489,846 -0.07(-1.11%)
Jul 20, 2016 5.918 6.118 5.892 5.985 1,130,377 +0.10(+1.69%)
Jul 19, 2016 5.819 5.885 5.785 5.885 509,819 +0.11(+1.84%)
Jul 18, 2016 5.633 5.805 5.606 5.779 955,939 +0.18(+3.21%)
Jul 15, 2016 5.553 5.606 5.513 5.599 273,172 +0.09(+1.57%)
Jul 14, 2016 5.619 5.619 5.513 5.513 315,111 -0.08(-1.43%)
Jul 13, 2016 5.646 5.646 5.579 5.593 268,825 -0.04(-0.71%)
Jul 12, 2016 5.599 5.639 5.553 5.633 403,185 +0.05(+0.83%)
Jul 11, 2016 5.539 5.593 5.487 5.586 245,033 +0.05(+0.84%)
Jul 08, 2016 5.500 5.559 5.426 5.539 262,885 +0.11(+2.08%)
Jul 07, 2016 5.606 5.619 5.380 5.426 530,604 -0.20(-3.55%)
Jul 06, 2016 5.652 5.652 5.579 5.626 208,903 -0.01(-0.12%)
Jul 05, 2016 5.506 5.652 5.506 5.633 384,339 +0.13(+2.29%)
Jul 01, 2016 5.426 5.506 5.506 5.506 286,015 +0.07(+1.22%)
Jun 30, 2016 5.160 5.460 5.154 5.440 732,039 +0.29(+5.55%)
Jun 29, 2016 5.074 5.167 5.067 5.154 1,295,809 +0.09(+1.71%)
Jun 28, 2016 5.007 5.114 5.007 5.067 413,529 +0.09(+1.87%)
Jun 27, 2016 5.060 5.093 4.948 4.974 503,389 -0.08(-1.57%)
Jun 24, 2016 4.895 5.067 4.860 5.053 1,811,674 -0.03(-0.65%)
Jun 23, 2016 5.053 5.100 5.007 5.086 457,799 +0.09(+1.71%)
Jun 22, 2016 5.053 5.053 4.981 5.001 251,594 -0.03(-0.52%)
Jun 21, 2016 4.981 5.053 4.981 5.027 373,098 +0.05(+0.93%)
Jun 20, 2016 5.014 5.047 4.968 4.981 562,574 +0.03(+0.53%)
Jun 17, 2016 5.014 5.014 4.915 4.954 939,476 -0.05(-0.92%)
Jun 16, 2016 4.981 5.007 4.948 5.001 365,584 +0.02(+0.40%)
Jun 15, 2016 5.020 5.020 4.961 4.981 365,807 +0.01(+0.13%)
Jun 14, 2016 5.014 5.034 4.928 4.974 361,293 -0.04(-0.79%)
Jun 13, 2016 5.053 5.133 5.001 5.014 341,731 -0.07(-1.43%)
Jun 10, 2016 5.172 5.179 5.080 5.086 292,490 -0.05(-1.03%)
Jun 09, 2016 5.053 5.179 5.053 5.139 452,792 +0.03(+0.65%)
Jun 08, 2016 5.040 5.113 4.994 5.106 328,994 +0.09(+1.71%)
Jun 07, 2016 5.040 5.040 4.948 5.020 328,127 +0.04(+0.79%)
Jun 06, 2016 5.053 5.093 4.954 4.981 719,048 -0.09(-1.69%)
Jun 03, 2016 5.139 5.159 5.053 5.067 335,925 -0.08(-1.54%)
Jun 02, 2016 5.093 5.152 5.093 5.146 303,581 +0.00(+0.00%)
Jun 01, 2016 5.146 5.146 5.093 5.146 210,911 +0.00(+0.00%)
May 31, 2016 5.113 5.159 5.086 5.146 234,099 -0.01(-0.26%)
May 27, 2016 5.047 5.159 5.159 5.159 358,946 +0.09(+1.82%)
May 26, 2016 5.007 5.106 5.007 5.067 384,899 +0.05(+0.92%)
May 25, 2016 5.079 5.081 4.994 5.020 281,205 +0.00(+0.00%)
May 24, 2016 4.975 5.040 4.955 5.020 990,327 +0.05(+0.92%)
May 23, 2016 5.001 5.060 4.948 4.975 395,714 -0.03(-0.52%)
May 20, 2016 5.007 5.027 4.948 5.001 212,171 +0.03(+0.66%)
May 19, 2016 5.079 5.092 4.903 4.968 762,971 -0.05(-1.04%)
May 18, 2016 5.020 5.112 4.968 5.020 285,055 -0.02(-0.39%)
May 17, 2016 5.164 5.164 4.935 5.040 1,035,103 -0.11(-2.16%)
May 16, 2016 5.040 5.184 5.007 5.151 350,361 +0.12(+2.47%)
May 13, 2016 4.961 5.053 4.961 5.027 1,683,138 +0.05(+1.05%)
May 12, 2016 5.060 5.112 4.961 4.975 431,174 -0.07(-1.30%)
May 11, 2016 5.158 5.171 5.007 5.040 579,551 -0.10(-2.04%)
May 10, 2016 5.125 5.197 5.060 5.145 439,127 +0.06(+1.16%)
May 09, 2016 5.007 5.112 4.981 5.086 509,891 +0.10(+2.10%)
May 06, 2016 4.942 4.981 4.877 4.981 361,416 +0.04(+0.79%)
May 05, 2016 4.994 5.027 4.929 4.942 1,014,394 +0.00(+0.00%)
May 04, 2016 4.772 4.968 4.745 4.942 929,191 +0.20(+4.14%)
May 03, 2016 4.719 4.759 4.654 4.745 393,065 +0.03(+0.69%)
May 02, 2016 4.680 4.732 4.670 4.713 326,998 +0.02(+0.42%)
Apr 29, 2016 4.739 4.739 4.608 4.693 357,699 -0.05(-1.10%)
Apr 28, 2016 4.680 4.752 4.673 4.745 536,717 +0.05(+1.12%)
Apr 27, 2016 4.739 4.739 4.647 4.693 279,813 -0.01(-0.28%)
Apr 26, 2016 4.654 4.732 4.609 4.706 411,171 +0.10(+2.11%)
Apr 25, 2016 4.622 4.661 4.583 4.609 260,331 -0.03(-0.70%)
Apr 22, 2016 4.583 4.641 4.550 4.641 272,011 +0.04(+0.85%)
Apr 21, 2016 4.706 4.706 4.570 4.602 275,822 -0.07(-1.53%)
Apr 20, 2016 4.797 4.797 4.648 4.674 186,165 -0.08(-1.77%)
Apr 19, 2016 4.758 4.784 4.667 4.758 302,552 +0.05(+1.10%)
Apr 18, 2016 4.635 4.726 4.589 4.706 206,132 +0.10(+2.11%)
Apr 15, 2016 4.498 4.628 4.492 4.609 336,842 +0.08(+1.87%)
Apr 14, 2016 4.531 4.563 4.466 4.524 249,900 -0.03(-0.57%)
Apr 13, 2016 4.589 4.589 4.511 4.550 349,020 +0.01(+0.29%)
Apr 12, 2016 4.479 4.550 4.473 4.537 171,310 +0.06(+1.30%)
Apr 11, 2016 4.531 4.589 4.460 4.479 188,108 -0.02(-0.43%)
Apr 08, 2016 4.524 4.570 4.453 4.498 189,639 +0.02(+0.43%)
Apr 07, 2016 4.544 4.615 4.447 4.479 322,952 -0.12(-2.68%)
Apr 06, 2016 4.511 4.628 4.492 4.602 249,983 +0.08(+1.72%)
Apr 05, 2016 4.447 4.537 4.382 4.524 292,847 +0.01(+0.14%)
Apr 04, 2016 4.628 4.628 4.518 4.518 187,646 -0.08(-1.83%)
Apr 01, 2016 4.622 4.638 4.544 4.602 281,860 -0.02(-0.42%)
Mar 31, 2016 4.395 4.622 4.395 4.622 692,554 +0.21(+4.71%)
Mar 30, 2016 4.440 4.479 4.401 4.414 221,887 -0.04(-0.87%)
Mar 29, 2016 4.245 4.453 4.232 4.453 456,490 +0.18(+4.10%)
Mar 28, 2016 4.284 4.323 4.188 4.278 556,149 -0.03(-0.60%)
Mar 24, 2016 4.278 4.303 4.303 4.303 479,889 +0.00(+0.00%)
Mar 23, 2016 4.252 4.349 4.233 4.303 585,282 +0.02(+0.45%)
Mar 22, 2016 4.201 4.303 4.188 4.284 966,904 +0.06(+1.37%)
Mar 21, 2016 4.168 4.258 4.168 4.226 1,986,330 +0.09(+2.18%)
Mar 18, 2016 4.213 4.291 3.840 4.136 2,750,316 -0.08(-1.98%)
Mar 17, 2016 4.265 4.291 4.194 4.220 1,255,972 -0.04(-0.91%)
Mar 16, 2016 4.310 4.342 4.236 4.258 1,430,007 -0.03(-0.75%)
Mar 15, 2016 4.394 4.394 4.246 4.291 538,604 -0.03(-0.74%)
Mar 14, 2016 4.246 4.342 4.213 4.323 423,160 +0.05(+1.05%)
Mar 11, 2016 4.207 4.278 4.198 4.278 298,041 +0.13(+3.10%)
Mar 10, 2016 4.220 4.258 4.130 4.149 367,723 -0.06(-1.53%)
Mar 09, 2016 4.284 4.361 4.207 4.213 287,352 -0.05(-1.21%)
Mar 08, 2016 4.381 4.406 4.239 4.265 540,186 -0.16(-3.63%)
Mar 07, 2016 4.368 4.426 4.291 4.426 432,239 +0.07(+1.62%)
Mar 04, 2016 4.406 4.509 4.336 4.355 421,881 -0.05(-1.17%)
Mar 03, 2016 4.246 4.419 4.226 4.406 445,221 +0.18(+4.26%)
Mar 02, 2016 4.162 4.246 4.162 4.226 331,910 +0.08(+1.86%)
Mar 01, 2016 4.181 4.194 4.123 4.149 292,730 +0.01(+0.31%)
Feb 29, 2016 4.123 4.252 4.117 4.136 260,340 -0.01(-0.31%)
Feb 26, 2016 4.213 4.258 4.136 4.149 202,904 -0.04(-0.92%)
Feb 25, 2016 4.065 4.207 4.065 4.188 215,849 +0.12(+3.01%)
Feb 24, 2016 3.983 4.142 3.970 4.065 406,378 +0.03(+0.63%)
Feb 23, 2016 4.097 4.263 4.034 4.040 491,891 -0.10(-2.46%)
Feb 22, 2016 4.320 4.320 4.136 4.142 525,250 -0.13(-2.98%)
Feb 19, 2016 4.333 4.397 4.250 4.269 495,186 -0.06(-1.47%)
Feb 18, 2016 4.206 4.359 4.206 4.333 646,151 +0.19(+4.62%)
Feb 17, 2016 4.167 4.180 4.129 4.142 338,692 +0.03(+0.62%)
Feb 16, 2016 4.123 4.174 4.018 4.116 245,634 +0.15(+3.86%)
Feb 12, 2016 3.964 3.964 3.964 3.964 338,499 +0.03(+0.65%)
Feb 11, 2016 3.944 3.993 3.925 3.938 389,319 -0.06(-1.44%)
Feb 10, 2016 3.995 4.167 3.951 3.995 304,247 +0.00(+0.00%)
Feb 09, 2016 4.034 4.110 3.995 3.995 281,800 -0.08(-1.88%)
Feb 08, 2016 4.142 4.257 4.004 4.072 281,566 -0.11(-2.59%)
Feb 05, 2016 4.269 4.297 4.174 4.180 257,790 -0.09(-2.09%)
Feb 04, 2016 4.282 4.384 4.257 4.269 270,567 -0.01(-0.15%)
Feb 03, 2016 4.340 4.346 4.257 4.276 277,404 -0.01(-0.30%)
Feb 02, 2016 4.327 4.352 4.269 4.289 255,991 -0.04(-1.03%)
Feb 01, 2016 4.320 4.429 4.301 4.333 252,826 -0.01(-0.15%)
Jan 29, 2016 4.308 4.397 4.308 4.340 491,409 +0.07(+1.64%)
Jan 28, 2016 4.308 4.410 4.250 4.269 255,669 -0.01(-0.30%)
Jan 27, 2016 4.422 4.422 4.239 4.282 286,869 -0.13(-2.89%)
Jan 26, 2016 4.372 4.511 4.334 4.410 233,006 +0.08(+1.90%)
Jan 25, 2016 4.378 4.416 4.309 4.327 329,504 -0.02(-0.44%)
Jan 22, 2016 4.372 4.441 4.334 4.346 539,164 +0.04(+1.03%)
Jan 21, 2016 4.397 4.504 4.277 4.302 402,623 -0.04(-0.87%)
Jan 20, 2016 4.188 4.391 3.854 4.340 1,035,527 +0.11(+2.54%)
Jan 19, 2016 4.447 4.447 4.176 4.233 486,684 -0.18(-4.01%)
Jan 15, 2016 4.340 4.410 4.410 4.410 390,346 -0.03(-0.57%)
Jan 14, 2016 4.359 4.466 4.334 4.435 348,052 +0.11(+2.63%)
Jan 13, 2016 4.492 4.517 4.302 4.321 371,150 -0.17(-3.80%)
Jan 12, 2016 4.568 4.568 4.403 4.492 305,018 -0.03(-0.56%)
Jan 11, 2016 4.549 4.605 4.511 4.517 209,748 -0.03(-0.69%)
Jan 08, 2016 4.618 4.637 4.511 4.549 319,128 -0.08(-1.64%)
Jan 07, 2016 4.681 4.725 4.612 4.624 277,093 -0.11(-2.40%)
Jan 06, 2016 4.713 4.915 4.694 4.738 263,615 +0.03(+0.54%)
Jan 05, 2016 4.719 4.782 4.669 4.713 344,533 -0.01(-0.27%)
Jan 04, 2016 4.719 4.767 4.621 4.725 344,492 -0.02(-0.40%)
Dec 31, 2015 4.801 4.744 4.744 4.744 205,620 -0.04(-0.79%)
Dec 30, 2015 4.909 4.966 4.782 4.782 219,496 -0.11(-2.32%)
Dec 29, 2015 4.864 4.915 4.845 4.896 199,645 +0.06(+1.31%)
Dec 28, 2015 4.845 4.896 4.742 4.833 362,246 -0.03(-0.52%)
Dec 24, 2015 4.908 4.858 4.858 4.858 96,995 -0.02(-0.39%)
Dec 23, 2015 4.808 4.924 4.808 4.877 341,594 +0.08(+1.70%)
Dec 22, 2015 4.808 4.896 4.751 4.795 258,334 -0.01(-0.26%)
Dec 21, 2015 4.977 4.977 4.758 4.808 122,778 -0.17(-3.40%)
Dec 18, 2015 4.783 4.977 4.676 4.977 2,195,152 +0.18(+3.66%)
Dec 17, 2015 4.852 4.896 4.783 4.802 154,659 -0.03(-0.52%)
Dec 16, 2015 4.714 4.852 4.633 4.827 380,179 +0.11(+2.26%)
Dec 15, 2015 4.513 4.733 4.494 4.720 424,234 +0.24(+5.31%)
Dec 14, 2015 4.576 4.607 4.325 4.482 532,418 -0.08(-1.65%)
Dec 11, 2015 4.482 4.598 4.482 4.557 324,898 +0.03(+0.69%)
Dec 10, 2015 4.576 4.664 4.513 4.526 215,517 -0.03(-0.55%)
Dec 09, 2015 4.532 4.689 4.466 4.551 264,366 +0.11(+2.54%)
Dec 08, 2015 4.758 4.758 4.313 4.438 981,953 -0.37(-7.69%)
Dec 07, 2015 4.770 4.833 4.720 4.808 251,272 +0.02(+0.39%)
Dec 04, 2015 4.795 4.877 4.720 4.789 200,847 -0.01(-0.26%)
Dec 03, 2015 4.808 4.833 4.770 4.802 346,055 -0.01(-0.26%)
Dec 02, 2015 4.864 4.914 4.783 4.814 162,235 -0.08(-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.