Skip to main content

Industria DE Diseno Textil S.A. ADR (OP: IDEXY )

25.12 +0.51 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.18 15.18 15.05 15.05 706 +0.11(+0.74%)
Jan 28, 2011 14.98 15.00 14.94 14.94 1,007 -0.54(-3.49%)
Jan 27, 2011 15.35 15.48 15.20 15.48 1,312 -0.34(-2.15%)
Jan 26, 2011 15.82 15.82 15.82 15.82 187 +0.23(+1.48%)
Jan 25, 2011 15.59 15.61 15.35 15.59 1,860 +0.08(+0.52%)
Jan 24, 2011 15.56 15.80 15.51 15.51 2,658 -0.34(-2.15%)
Jan 21, 2011 15.85 15.85 15.85 15.85 154 -0.04(-0.25%)
Jan 20, 2011 15.63 15.89 15.60 15.89 1,079 +0.06(+0.38%)
Jan 19, 2011 15.83 15.83 15.83 15.83 744 +0.13(+0.83%)
Jan 18, 2011 15.83 15.90 15.70 15.70 21,231 +0.05(+0.32%)
Jan 14, 2011 15.87 15.87 15.60 15.65 1,168 +0.03(+0.19%)
Jan 13, 2011 15.65 15.65 15.60 15.62 541 +0.26(+1.69%)
Jan 12, 2011 15.27 15.36 15.27 15.36 408 +0.25(+1.65%)
Jan 11, 2011 14.85 15.11 14.85 15.11 399 +0.31(+2.09%)
Jan 10, 2011 14.49 14.80 14.49 14.80 255 +0.21(+1.44%)
Jan 07, 2011 14.56 14.59 14.52 14.59 2,606 -0.10(-0.68%)
Jan 06, 2011 14.75 14.75 14.65 14.69 7,850 -0.26(-1.74%)
Jan 05, 2011 14.82 14.95 14.74 14.95 6,320 +0.05(+0.34%)
Jan 04, 2011 15.07 15.07 14.88 14.90 2,199 -0.24(-1.59%)
Dec 31, 2010 15.14 15.14 15.14 0 +0.27(+1.82%)
Dec 30, 2010 14.96 14.96 14.87 14.87 2,172 -0.28(-1.85%)
Dec 29, 2010 15.04 15.15 15.04 15.15 255 +0.14(+0.93%)
Dec 28, 2010 15.01 15.01 15.01 15.01 1,500 -0.02(-0.13%)
Dec 27, 2010 14.97 15.03 14.85 15.03 6,150 -0.19(-1.25%)
Dec 23, 2010 15.35 15.40 15.22 15.22 1,202 -0.37(-2.37%)
Dec 22, 2010 15.59 15.59 15.59 15.59 190 +0.19(+1.23%)
Dec 21, 2010 15.37 15.52 15.37 15.40 3,750 +0.43(+2.87%)
Dec 20, 2010 14.86 14.97 14.78 14.97 1,643 -0.23(-1.51%)
Dec 17, 2010 15.38 15.38 15.20 15.20 3,178 -0.30(-1.94%)
Dec 16, 2010 15.55 15.60 15.50 15.50 2,709 -0.20(-1.27%)
Dec 15, 2010 15.91 15.91 15.70 15.70 790 -1.16(-6.88%)
Dec 14, 2010 16.71 16.86 16.71 16.86 335 -0.14(-0.82%)
Dec 13, 2010 16.82 17.00 16.77 17.00 2,251 +0.44(+2.66%)
Dec 10, 2010 16.55 16.56 16.55 16.56 1,090 -0.04(-0.24%)
Dec 09, 2010 16.53 16.60 16.53 16.60 535 -0.33(-1.95%)
Dec 08, 2010 17.00 17.00 16.84 16.93 1,085 +0.28(+1.68%)
Dec 07, 2010 16.91 16.91 16.65 16.65 1,360 +0.03(+0.18%)
Dec 06, 2010 16.75 16.75 16.59 16.62 622 -0.53(-3.09%)
Dec 03, 2010 17.15 17.15 17.15 17.15 381 +0.86(+5.28%)
Dec 02, 2010 16.16 16.29 16.16 16.29 515 +0.52(+3.30%)
Dec 01, 2010 15.72 15.77 15.72 15.77 545 +0.42(+2.74%)
Nov 30, 2010 15.11 15.35 14.95 15.35 641 +0.09(+0.59%)
Nov 29, 2010 14.85 15.27 14.85 15.26 1,936 -0.21(-1.36%)
Nov 26, 2010 15.47 15.47 15.47 15.47 750 -0.77(-4.74%)
Nov 24, 2010 16.04 16.24 16.24 16.24 1,669 +0.31(+1.95%)
Nov 23, 2010 15.93 15.93 15.93 15.93 200 -0.33(-2.03%)
Nov 22, 2010 16.05 16.27 16.03 16.26 1,859 -0.29(-1.75%)
Nov 19, 2010 16.25 16.55 16.25 16.55 1,253 +0.50(+3.12%)
Nov 18, 2010 16.05 16.05 16.05 16.05 147 +0.40(+2.56%)
Nov 17, 2010 15.73 15.78 15.65 15.65 966 +0.10(+0.64%)
Nov 16, 2010 15.61 15.61 15.53 15.55 2,869 -0.34(-2.14%)
Nov 15, 2010 15.81 15.89 15.68 15.89 2,444 +0.10(+0.63%)
Nov 12, 2010 15.79 15.79 15.79 15.79 361 +0.33(+2.13%)
Nov 11, 2010 15.52 15.60 15.46 15.46 1,312 -0.14(-0.90%)
Nov 10, 2010 15.54 15.60 15.31 15.60 6,527 +0.10(+0.65%)
Nov 09, 2010 15.80 15.89 15.50 15.50 14,644 -0.50(-3.12%)
Nov 08, 2010 16.00 16.00 15.80 16.00 631 +0.05(+0.31%)
Nov 05, 2010 16.21 16.21 15.95 15.95 636 -0.55(-3.33%)
Nov 04, 2010 16.78 16.78 16.50 16.50 2,496 -0.25(-1.49%)
Nov 03, 2010 16.69 16.75 16.60 16.75 1,441 +0.05(+0.30%)
Nov 02, 2010 16.54 16.70 16.54 16.70 8,398 +0.51(+3.15%)
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.