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 +0.44 (+2.40%)
Official Closing 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 (%)
Jun 30, 2015 5.707 5.707 5.410 5.468 890,906 -0.20(-3.59%)
Jun 29, 2015 5.729 5.816 5.671 5.671 815,411 -0.14(-2.37%)
Jun 26, 2015 5.802 5.911 5.736 5.809 2,563,118 -0.02(-0.37%)
Jun 25, 2015 5.816 5.867 5.744 5.831 286,371 +0.04(+0.75%)
Jun 24, 2015 5.729 5.882 5.715 5.787 456,982 +0.09(+1.53%)
Jun 23, 2015 5.925 6.012 5.700 5.700 760,064 -0.24(-4.03%)
Jun 22, 2015 6.019 6.085 5.903 5.940 340,909 -0.09(-1.45%)
Jun 19, 2015 6.012 6.107 5.947 6.027 372,846 -0.01(-0.12%)
Jun 18, 2015 5.918 6.063 5.918 6.034 291,417 +0.12(+1.96%)
Jun 17, 2015 5.954 5.998 5.914 5.918 316,562 -0.01(-0.24%)
Jun 16, 2015 6.056 6.085 5.918 5.932 537,721 -0.09(-1.57%)
Jun 15, 2015 6.085 6.121 6.019 6.027 202,272 -0.02(-0.36%)
Jun 12, 2015 6.099 6.194 6.027 6.049 240,377 +0.00(+0.00%)
Jun 11, 2015 6.085 6.099 6.049 6.049 157,870 -0.04(-0.72%)
Jun 10, 2015 6.049 6.136 6.027 6.092 275,897 +0.04(+0.72%)
Jun 09, 2015 6.136 6.157 5.969 6.049 344,621 -0.04(-0.72%)
Jun 08, 2015 6.194 6.223 6.085 6.092 316,205 -0.09(-1.53%)
Jun 05, 2015 6.281 6.368 6.186 6.186 249,302 -0.03(-0.47%)
Jun 04, 2015 6.281 6.281 6.186 6.216 195,532 -0.07(-1.15%)
Jun 03, 2015 6.353 6.353 6.281 6.288 198,163 -0.02(-0.35%)
Jun 02, 2015 6.281 6.368 6.281 6.310 232,173 +0.04(+0.70%)
Jun 01, 2015 6.426 6.433 6.266 6.266 293,127 -0.15(-2.26%)
May 29, 2015 6.419 6.455 6.361 6.412 224,586 +0.01(+0.23%)
May 28, 2015 6.397 6.441 6.375 6.397 134,710 -0.01(-0.23%)
May 27, 2015 6.332 6.426 6.332 6.412 125,447 +0.06(+0.91%)
May 26, 2015 6.426 6.441 6.310 6.353 147,514 -0.05(-0.79%)
May 22, 2015 6.448 6.404 6.404 6.404 95,164 -0.04(-0.56%)
May 21, 2015 6.506 6.528 6.426 6.441 152,868 -0.03(-0.45%)
May 20, 2015 6.426 6.534 6.368 6.470 226,205 +0.09(+1.48%)
May 19, 2015 6.433 6.499 6.281 6.375 265,466 -0.09(-1.35%)
May 18, 2015 6.615 6.615 6.426 6.462 255,831 -0.07(-1.11%)
May 15, 2015 6.506 6.571 6.470 6.535 181,289 +0.08(+1.24%)
May 14, 2015 6.462 6.528 6.441 6.455 237,695 +0.05(+0.79%)
May 13, 2015 6.383 6.477 6.383 6.404 168,939 +0.06(+0.92%)
May 12, 2015 6.259 6.433 6.259 6.346 282,195 -0.07(-1.13%)
May 11, 2015 6.201 6.491 6.201 6.419 512,273 +0.20(+3.15%)
May 08, 2015 6.317 6.383 6.192 6.223 367,143 -0.08(-1.27%)
May 07, 2015 6.404 6.444 6.194 6.303 159,393 +0.07(+1.17%)
May 06, 2015 6.172 6.252 6.085 6.230 298,889 +0.06(+0.94%)
May 05, 2015 6.295 6.353 6.027 6.172 703,453 -0.16(-2.52%)
May 04, 2015 6.542 6.600 6.223 6.332 830,970 -0.26(-3.96%)
May 01, 2015 6.637 6.709 6.564 6.593 222,915 -0.09(-1.30%)
Apr 30, 2015 6.658 6.693 6.608 6.680 182,198 -0.01(-0.11%)
Apr 29, 2015 6.702 6.731 6.644 6.688 143,878 -0.04(-0.65%)
Apr 28, 2015 6.760 6.818 6.688 6.731 170,788 -0.08(-1.17%)
Apr 27, 2015 6.796 6.833 6.738 6.811 211,645 +0.02(+0.32%)
Apr 24, 2015 6.789 6.833 6.782 6.789 118,890 -0.01(-0.21%)
Apr 23, 2015 6.796 6.869 6.775 6.804 143,071 +0.01(+0.21%)
Apr 22, 2015 6.767 6.825 6.767 6.789 87,633 +0.02(+0.32%)
Apr 21, 2015 6.847 6.876 6.767 6.767 151,984 -0.11(-1.58%)
Apr 20, 2015 6.811 6.876 6.767 6.876 86,951 +0.07(+0.96%)
Apr 17, 2015 6.840 6.847 6.782 6.811 87,535 -0.03(-0.42%)
Apr 16, 2015 6.869 6.884 6.804 6.840 98,089 -0.02(-0.32%)
Apr 15, 2015 6.971 6.971 6.825 6.862 96,732 -0.05(-0.74%)
Apr 14, 2015 6.963 6.971 6.876 6.913 111,196 -0.05(-0.73%)
Apr 13, 2015 6.934 6.976 6.905 6.963 130,384 +0.03(+0.42%)
Apr 10, 2015 6.942 6.978 6.884 6.934 178,131 +0.01(+0.10%)
Apr 09, 2015 6.840 6.934 6.782 6.927 92,294 +0.05(+0.74%)
Apr 08, 2015 6.898 6.905 6.794 6.876 82,580 +0.01(+0.21%)
Apr 07, 2015 7.007 7.007 6.840 6.862 112,106 -0.13(-1.87%)
Apr 06, 2015 6.833 7.007 6.833 6.992 105,768 +0.14(+2.01%)
Apr 02, 2015 6.738 6.855 6.855 6.855 95,990 +0.08(+1.18%)
Apr 01, 2015 6.855 6.920 6.746 6.775 120,348 -0.12(-1.69%)
Mar 31, 2015 6.884 6.920 6.760 6.891 64,568 +0.04(+0.53%)
Mar 30, 2015 6.789 6.920 6.789 6.855 111,628 +0.09(+1.40%)
Mar 27, 2015 6.767 6.811 6.747 6.760 63,666 -0.06(-0.85%)
Mar 26, 2015 6.862 6.891 6.789 6.818 77,764 -0.06(-0.84%)
Mar 25, 2015 7.000 7.007 6.862 6.876 133,638 -0.09(-1.35%)
Mar 24, 2015 7.051 7.072 6.900 6.971 173,544 -0.09(-1.23%)
Mar 23, 2015 6.825 7.058 6.820 7.058 231,667 +0.16(+2.32%)
Mar 20, 2015 6.876 6.898 6.805 6.898 179,934 +0.02(+0.32%)
Mar 19, 2015 6.833 6.876 6.804 6.876 102,028 +0.04(+0.64%)
Mar 18, 2015 6.738 6.862 6.733 6.833 110,252 +0.07(+1.07%)
Mar 17, 2015 6.767 6.825 6.746 6.760 121,421 -0.05(-0.75%)
Mar 16, 2015 6.782 6.851 6.767 6.811 125,998 +0.01(+0.11%)
Mar 13, 2015 6.775 6.862 6.738 6.804 167,833 -0.07(-0.95%)
Mar 12, 2015 6.804 6.884 6.738 6.869 155,256 +0.10(+1.50%)
Mar 11, 2015 6.818 6.818 6.738 6.767 100,122 -0.04(-0.53%)
Mar 10, 2015 6.753 6.825 6.753 6.804 141,064 +0.01(+0.11%)
Mar 09, 2015 6.782 6.804 6.717 6.796 97,566 +0.07(+0.97%)
Mar 06, 2015 6.746 6.789 6.717 6.731 187,042 -0.11(-1.59%)
Mar 05, 2015 6.847 6.876 6.840 6.840 140,334 -0.01(-0.11%)
Mar 04, 2015 6.818 6.862 6.833 6.847 113,288 +0.01(+0.21%)
Mar 03, 2015 6.811 6.840 6.775 6.833 144,163 +0.02(+0.32%)
Mar 02, 2015 6.753 6.862 6.746 6.811 212,454 +0.06(+0.86%)
Feb 27, 2015 6.695 6.796 6.651 6.753 316,942 +0.09(+1.31%)
Feb 26, 2015 6.629 6.724 6.629 6.666 209,753 +0.08(+1.21%)
Feb 25, 2015 6.767 6.884 6.586 6.586 426,613 -0.17(-2.58%)
Feb 24, 2015 6.738 6.804 6.680 6.760 250,725 +0.01(+0.22%)
Feb 23, 2015 6.796 6.818 6.738 6.746 324,253 -0.04(-0.64%)
Feb 20, 2015 6.782 6.818 6.775 6.789 168,846 -0.01(-0.11%)
Feb 19, 2015 6.747 6.818 6.717 6.796 179,359 +0.01(+0.11%)
Feb 18, 2015 6.738 6.789 6.680 6.789 99,342 +0.04(+0.54%)
Feb 17, 2015 6.753 6.804 6.731 6.753 206,152 +0.01(+0.11%)
Feb 13, 2015 6.775 6.746 6.746 6.746 173,939 +0.01(+0.22%)
Feb 12, 2015 6.804 6.818 6.731 6.731 127,705 -0.03(-0.43%)
Feb 11, 2015 6.855 6.862 6.760 6.760 73,374 -0.10(-1.48%)
Feb 10, 2015 6.862 6.876 6.760 6.862 142,317 -0.01(-0.21%)
Feb 09, 2015 6.862 6.898 6.822 6.876 134,364 +0.01(+0.21%)
Feb 06, 2015 6.992 6.992 6.862 6.862 128,595 -0.13(-1.87%)
Feb 05, 2015 6.862 6.992 6.862 6.992 114,924 +0.13(+1.90%)
Feb 04, 2015 6.869 6.920 6.825 6.862 114,188 -0.05(-0.74%)
Feb 03, 2015 6.913 6.934 6.824 6.913 135,938 +0.00(+0.00%)
Feb 02, 2015 6.920 6.942 6.782 6.913 173,913 +0.00(+0.00%)
Jan 30, 2015 6.992 7.000 6.825 6.913 173,072 -0.08(-1.14%)
Jan 29, 2015 6.971 7.007 6.963 6.992 81,069 +0.01(+0.10%)
Jan 28, 2015 7.051 7.051 6.949 6.985 124,634 -0.09(-1.33%)
Jan 27, 2015 6.963 7.101 6.949 7.080 300,727 +0.11(+1.56%)
Jan 26, 2015 6.971 6.992 6.934 6.971 128,459 +0.01(+0.21%)
Jan 23, 2015 6.971 6.971 6.927 6.956 85,421 -0.01(-0.21%)
Jan 22, 2015 6.862 6.971 6.847 6.971 155,362 +0.12(+1.80%)
Jan 21, 2015 6.825 6.847 6.789 6.847 191,052 +0.04(+0.53%)
Jan 20, 2015 6.855 6.855 6.795 6.811 103,253 -0.01(-0.11%)
Jan 16, 2015 6.825 6.876 6.760 6.818 231,525 +0.01(+0.21%)
Jan 15, 2015 6.855 6.855 6.738 6.804 145,576 -0.03(-0.43%)
Jan 14, 2015 6.818 6.833 6.753 6.833 149,046 +0.00(+0.00%)
Jan 13, 2015 6.818 6.833 6.738 6.833 133,480 +0.03(+0.43%)
Jan 12, 2015 6.789 6.825 6.789 6.804 84,908 +0.01(+0.21%)
Jan 09, 2015 6.825 6.854 6.775 6.789 146,427 -0.04(-0.53%)
Jan 08, 2015 6.876 6.876 6.811 6.825 195,468 -0.01(-0.11%)
Jan 07, 2015 6.775 6.884 6.775 6.833 193,731 +0.04(+0.64%)
Jan 06, 2015 6.898 6.898 6.658 6.789 348,006 -0.11(-1.58%)
Jan 05, 2015 6.825 6.898 6.796 6.898 385,932 +0.04(+0.64%)
Jan 02, 2015 6.782 6.855 6.760 6.855 131,336 +0.09(+1.40%)
Dec 31, 2014 6.775 6.760 6.760 6.760 152,042 -0.03(-0.43%)
Dec 30, 2014 6.695 6.818 6.688 6.789 185,673 +0.06(+0.86%)
Dec 29, 2014 6.688 6.746 6.680 6.731 199,518 +0.02(+0.32%)
Dec 26, 2014 6.658 6.709 6.639 6.709 105,472 +0.03(+0.43%)
Dec 24, 2014 6.680 6.680 6.680 6.680 134,001 -0.01(-0.22%)
Dec 23, 2014 6.680 6.695 6.622 6.695 219,170 +0.02(+0.33%)
Dec 22, 2014 6.782 6.782 6.651 6.673 229,017 -0.15(-2.23%)
Dec 19, 2014 6.622 6.825 6.593 6.825 451,297 +0.17(+2.62%)
Dec 18, 2014 6.731 6.753 6.600 6.651 322,503 -0.01(-0.11%)
Dec 17, 2014 6.600 6.709 6.571 6.658 361,362 +0.06(+0.88%)
Dec 16, 2014 6.535 6.644 6.506 6.600 324,607 +0.01(+0.11%)
Dec 15, 2014 6.789 6.818 6.535 6.593 327,648 -0.20(-2.89%)
Dec 12, 2014 6.673 6.905 6.644 6.789 261,037 -0.01(-0.21%)
Dec 11, 2014 6.862 6.876 6.789 6.804 116,021 -0.01(-0.21%)
Dec 10, 2014 6.811 6.884 6.796 6.818 233,619 -0.04(-0.53%)
Dec 09, 2014 6.717 6.855 6.637 6.855 571,664 +0.09(+1.40%)
Dec 08, 2014 6.956 6.956 6.717 6.760 351,643 -0.19(-2.72%)
Dec 05, 2014 6.949 6.971 6.913 6.949 340,831 +0.03(+0.42%)
Dec 04, 2014 6.876 6.927 6.833 6.920 196,634 +0.04(+0.63%)
Dec 03, 2014 6.891 6.891 6.799 6.876 172,298 +0.01(+0.11%)
Dec 02, 2014 6.789 6.869 6.746 6.869 282,626 +0.08(+1.18%)
Dec 01, 2014 6.876 6.927 6.789 6.789 271,465 -0.07(-0.95%)
Nov 28, 2014 6.956 6.992 6.855 6.855 297,806 -0.04(-0.63%)
Nov 26, 2014 6.898 6.898 6.898 6.898 211,124 +0.04(+0.53%)
Nov 25, 2014 6.818 6.891 6.818 6.862 278,610 +0.00(+0.00%)
Nov 24, 2014 6.825 6.905 6.804 6.862 569,523 +0.04(+0.53%)
Nov 21, 2014 6.884 6.884 6.789 6.825 1,323,470 +0.00(+0.00%)
Nov 20, 2014 6.833 6.884 6.767 6.825 9,883,164 -0.36(-4.95%)
Nov 19, 2014 7.341 7.421 7.181 7.181 118,043 -0.10(-1.40%)
Nov 18, 2014 7.385 7.472 7.225 7.283 153,339 +0.06(+0.80%)
Nov 17, 2014 7.225 7.261 7.196 7.225 92,189 +0.04(+0.51%)
Nov 14, 2014 7.043 7.210 7.029 7.189 57,660 +0.15(+2.06%)
Nov 13, 2014 7.167 7.173 7.036 7.043 81,627 -0.12(-1.62%)
Nov 12, 2014 7.145 7.247 7.080 7.159 72,549 +0.01(+0.10%)
Nov 11, 2014 7.101 7.159 7.094 7.152 52,265 +0.04(+0.61%)
Nov 10, 2014 7.080 7.159 6.985 7.109 66,890 +0.04(+0.51%)
Nov 07, 2014 6.985 7.072 6.978 7.072 79,789 +0.12(+1.78%)
Nov 06, 2014 7.029 7.057 6.905 6.949 66,011 -0.10(-1.44%)
Nov 05, 2014 7.080 7.152 7.027 7.051 72,649 -0.06(-0.82%)
Nov 04, 2014 6.971 7.116 6.963 7.109 86,248 +0.17(+2.41%)
Nov 03, 2014 7.152 7.152 6.920 6.942 101,816 -0.20(-2.75%)
Oct 31, 2014 6.971 7.145 6.884 7.138 134,675 +0.24(+3.47%)
Oct 30, 2014 6.825 7.007 6.796 6.898 95,586 +0.07(+1.06%)
Oct 29, 2014 6.934 6.934 6.825 6.825 94,245 -0.13(-1.88%)
Oct 28, 2014 6.949 7.040 6.942 6.956 62,188 +0.01(+0.21%)
Oct 27, 2014 7.007 7.109 6.847 6.942 150,117 -0.03(-0.42%)
Oct 24, 2014 7.145 7.210 6.971 6.971 97,939 -0.15(-2.04%)
Oct 23, 2014 6.992 7.116 6.876 7.116 87,922 +0.11(+1.55%)
Oct 22, 2014 6.913 7.036 6.867 7.007 101,795 +0.07(+1.05%)
Oct 21, 2014 6.971 7.036 6.905 6.934 102,423 -0.01(-0.10%)
Oct 20, 2014 6.789 6.971 6.767 6.942 93,030 +0.15(+2.14%)
Oct 17, 2014 6.738 6.818 6.724 6.796 164,033 +0.08(+1.19%)
Oct 16, 2014 6.738 6.898 6.680 6.717 250,470 -0.07(-1.07%)
Oct 15, 2014 6.927 6.934 6.746 6.789 201,217 -0.15(-2.09%)
Oct 14, 2014 6.898 6.956 6.833 6.934 127,302 +0.02(+0.32%)
Oct 13, 2014 6.971 6.971 6.840 6.913 110,842 -0.06(-0.83%)
Oct 10, 2014 7.007 7.072 6.905 6.971 97,403 -0.05(-0.72%)
Oct 09, 2014 7.072 7.080 6.978 7.022 42,910 +0.01(+0.21%)
Oct 08, 2014 6.971 7.051 6.942 7.007 54,082 +0.01(+0.21%)
Oct 07, 2014 6.942 6.998 6.855 6.992 85,384 +0.02(+0.31%)
Oct 06, 2014 6.963 7.036 6.898 6.971 67,043 +0.00(+0.00%)
Oct 03, 2014 6.992 7.072 6.949 6.971 41,085 -0.02(-0.31%)
Oct 02, 2014 7.029 7.029 6.927 6.992 121,125 +0.01(+0.21%)
Oct 01, 2014 7.014 7.014 6.934 6.978 68,737 -0.05(-0.72%)
Sep 30, 2014 7.051 7.145 6.985 7.029 81,397 -0.01(-0.21%)
Sep 29, 2014 7.065 7.072 6.934 7.043 78,293 -0.02(-0.31%)
Sep 26, 2014 6.898 7.225 6.898 7.065 108,736 +0.11(+1.57%)
Sep 25, 2014 6.992 6.992 6.855 6.956 141,320 -0.01(-0.21%)
Sep 24, 2014 7.051 7.116 6.971 6.971 77,383 -0.04(-0.62%)
Sep 23, 2014 7.022 7.090 6.971 7.014 140,618 +0.04(+0.63%)
Sep 22, 2014 7.290 7.290 6.971 6.971 253,282 -0.32(-4.38%)
Sep 19, 2014 7.399 7.399 7.203 7.290 527,263 +0.04(+0.50%)
Sep 18, 2014 7.283 7.363 7.210 7.254 176,217 +0.00(+0.00%)
Sep 17, 2014 7.297 7.435 7.239 7.254 134,861 -0.01(-0.10%)
Sep 16, 2014 7.239 7.326 7.239 7.261 96,560 +0.00(+0.00%)
Sep 15, 2014 7.247 7.334 7.232 7.261 75,481 +0.01(+0.10%)
Sep 12, 2014 7.348 7.356 7.232 7.254 197,330 -0.09(-1.28%)
Sep 11, 2014 7.334 7.385 7.326 7.348 62,549 +0.01(+0.20%)
Sep 10, 2014 7.377 7.377 7.319 7.334 117,587 -0.04(-0.49%)
Sep 09, 2014 7.401 7.401 7.305 7.370 83,989 +0.01(+0.20%)
Sep 08, 2014 7.261 7.392 7.261 7.356 88,856 +0.07(+1.00%)
Sep 05, 2014 7.305 7.326 7.254 7.283 76,423 -0.04(-0.50%)
Sep 04, 2014 7.377 7.435 7.254 7.319 135,396 -0.08(-1.08%)
Sep 03, 2014 7.435 7.435 7.261 7.399 122,334 +0.01(+0.10%)
Sep 02, 2014 7.406 7.435 7.377 7.392 87,111 +0.04(+0.49%)
Aug 29, 2014 7.348 7.356 7.356 7.356 90,619 +0.06(+0.80%)
Aug 28, 2014 7.435 7.435 7.254 7.297 225,686 -0.16(-2.14%)
Aug 27, 2014 7.486 7.486 7.356 7.457 126,721 -0.06(-0.77%)
Aug 26, 2014 7.479 7.523 7.450 7.515 103,773 +0.04(+0.58%)
Aug 25, 2014 7.450 7.515 7.399 7.472 87,524 +0.02(+0.29%)
Aug 22, 2014 7.435 7.450 7.326 7.450 116,955 +0.06(+0.79%)
Aug 21, 2014 7.537 7.552 7.385 7.392 140,187 -0.15(-1.93%)
Aug 20, 2014 7.595 7.617 7.406 7.537 113,293 -0.01(-0.19%)
Aug 19, 2014 7.515 7.660 7.508 7.552 254,907 +0.07(+0.97%)
Aug 18, 2014 7.290 7.479 7.283 7.479 576,314 +0.22(+3.00%)
Aug 15, 2014 7.254 7.319 7.254 7.261 290,246 +0.07(+1.01%)
Aug 14, 2014 7.152 7.225 7.152 7.189 149,176 +0.00(+0.00%)
Aug 13, 2014 7.218 7.261 7.152 7.189 241,752 +0.00(+0.00%)
Aug 12, 2014 7.181 7.232 7.094 7.189 250,131 +0.04(+0.51%)
Aug 11, 2014 7.145 7.167 7.043 7.152 148,799 +0.06(+0.82%)
Aug 08, 2014 7.043 7.116 7.014 7.094 130,771 -0.02(-0.31%)
Aug 07, 2014 7.051 7.123 7.014 7.116 148,402 +0.07(+0.93%)
Aug 06, 2014 7.094 7.152 7.014 7.051 169,930 -0.07(-1.02%)
Aug 05, 2014 7.138 7.138 7.007 7.123 295,295 -0.06(-0.81%)
Aug 04, 2014 7.189 7.189 7.043 7.181 137,858 +0.14(+1.96%)
Aug 01, 2014 7.014 7.152 6.869 7.043 213,816 -0.11(-1.52%)
Jul 31, 2014 7.159 7.167 7.007 7.152 175,500 +0.00(+0.00%)
Jul 30, 2014 7.218 7.218 7.116 7.152 161,741 +0.04(+0.61%)
Jul 29, 2014 7.138 7.225 7.109 7.109 202,427 +0.02(+0.31%)
Jul 28, 2014 7.072 7.167 7.051 7.087 249,112 +0.07(+0.93%)
Jul 25, 2014 7.261 7.261 7.022 7.022 514,361 -0.19(-2.62%)
Jul 24, 2014 7.283 7.294 7.159 7.210 229,972 -0.01(-0.20%)
Jul 23, 2014 7.261 7.297 7.218 7.225 341,103 +0.01(+0.10%)
Jul 22, 2014 7.210 7.239 7.181 7.218 358,322 +0.03(+0.40%)
Jul 21, 2014 7.087 7.218 7.043 7.189 530,870 +0.15(+2.17%)
Jul 18, 2014 6.949 7.080 6.949 7.036 623,344 +0.14(+2.00%)
Jul 17, 2014 7.065 7.109 6.898 6.898 1,120,323 -0.17(-2.46%)
Jul 16, 2014 6.847 7.072 6.825 7.072 10,396,362 +0.03(+0.41%)
Jul 15, 2014 7.159 7.377 7.007 7.043 1,240,544 -0.45(-6.01%)
Jul 14, 2014 7.639 7.733 7.356 7.493 263,865 -0.07(-0.86%)
Jul 11, 2014 7.733 7.818 7.486 7.559 99,649 -0.14(-1.79%)
Jul 10, 2014 7.588 7.871 7.559 7.697 118,509 +0.15(+1.92%)
Jul 09, 2014 7.501 7.573 7.443 7.552 149,187 +0.10(+1.36%)
Jul 08, 2014 7.443 7.559 7.377 7.450 144,069 +0.04(+0.59%)
Jul 07, 2014 7.690 7.697 7.356 7.406 143,115 +0.05(+0.69%)
Jul 03, 2014 7.276 7.356 7.356 7.356 96,541 +0.15(+2.01%)
Jul 02, 2014 7.087 7.254 7.043 7.210 152,419 +0.15(+2.16%)
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.