Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Realty Trust Inc
(NY:
IRT
)
17.70
+0.37 (+2.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2014
7.413
7.420
7.420
7.420
89,834
+0.06(+0.80%)
Aug 28, 2014
7.500
7.500
7.317
7.361
223,730
-0.16(-2.14%)
Aug 27, 2014
7.552
7.552
7.420
7.522
125,622
-0.06(-0.77%)
Aug 26, 2014
7.544
7.588
7.515
7.581
102,873
+0.04(+0.58%)
Aug 25, 2014
7.515
7.581
7.464
7.537
86,766
+0.02(+0.29%)
Aug 22, 2014
7.500
7.515
7.391
7.515
115,941
+0.06(+0.79%)
Aug 21, 2014
7.603
7.618
7.449
7.456
138,972
-0.15(-1.93%)
Aug 20, 2014
7.662
7.684
7.471
7.603
112,311
-0.01(-0.19%)
Aug 19, 2014
7.581
7.727
7.574
7.618
252,698
+0.07(+0.97%)
Aug 18, 2014
7.354
7.544
7.347
7.544
571,319
+0.22(+3.00%)
Aug 15, 2014
7.317
7.383
7.317
7.325
287,730
+0.07(+1.01%)
Aug 14, 2014
7.215
7.288
7.215
7.251
147,883
+0.00(+0.00%)
Aug 13, 2014
7.281
7.325
7.215
7.251
239,657
+0.00(+0.00%)
Aug 12, 2014
7.244
7.295
7.156
7.251
247,963
+0.04(+0.51%)
Aug 11, 2014
7.207
7.229
7.105
7.215
147,509
+0.06(+0.82%)
Aug 08, 2014
7.105
7.178
7.076
7.156
129,638
-0.02(-0.31%)
Aug 07, 2014
7.112
7.185
7.076
7.178
147,116
+0.07(+0.93%)
Aug 06, 2014
7.156
7.215
7.076
7.112
168,457
-0.07(-1.02%)
Aug 05, 2014
7.200
7.200
7.068
7.185
292,736
-0.06(-0.81%)
Aug 04, 2014
7.251
7.251
7.105
7.244
136,663
+0.14(+1.96%)
Aug 01, 2014
7.076
7.215
6.929
7.105
211,963
-0.11(-1.52%)
Jul 31, 2014
7.222
7.230
7.068
7.215
173,978
+0.00(+0.00%)
Jul 30, 2014
7.281
7.281
7.178
7.215
160,340
+0.04(+0.61%)
Jul 29, 2014
7.200
7.288
7.171
7.171
200,672
+0.02(+0.31%)
Jul 28, 2014
7.134
7.229
7.112
7.149
246,953
+0.07(+0.93%)
Jul 25, 2014
7.325
7.325
7.083
7.083
509,903
-0.19(-2.62%)
Jul 24, 2014
7.347
7.358
7.222
7.273
227,979
-0.01(-0.20%)
Jul 23, 2014
7.325
7.361
7.281
7.288
338,147
+0.01(+0.10%)
Jul 22, 2014
7.273
7.303
7.244
7.281
355,217
+0.03(+0.40%)
Jul 21, 2014
7.149
7.281
7.105
7.251
526,268
+0.15(+2.17%)
Jul 18, 2014
7.010
7.141
7.010
7.098
617,941
+0.14(+2.00%)
Jul 17, 2014
7.127
7.171
6.958
6.958
1,110,613
-0.18(-2.46%)
Jul 16, 2014
6.907
7.134
6.885
7.134
10,306,253
+0.03(+0.41%)
Jul 15, 2014
7.222
7.442
7.068
7.105
1,229,792
-0.45(-6.01%)
Jul 14, 2014
7.705
7.801
7.420
7.559
261,578
-0.07(-0.86%)
Jul 11, 2014
7.801
7.886
7.552
7.625
98,786
-0.14(-1.79%)
Jul 10, 2014
7.654
7.940
7.625
7.764
117,481
+0.15(+1.92%)
Jul 09, 2014
7.566
7.640
7.508
7.618
147,894
+0.10(+1.36%)
Jul 08, 2014
7.508
7.625
7.442
7.515
142,821
+0.04(+0.59%)
Jul 07, 2014
7.757
7.764
7.420
7.471
141,874
+0.05(+0.69%)
Jul 03, 2014
7.339
7.420
7.420
7.420
95,704
+0.15(+2.01%)
Jul 02, 2014
7.149
7.317
7.105
7.273
151,098
+0.15(+2.16%)
Jul 01, 2014
6.936
7.222
6.936
7.120
146,387
+0.19(+2.75%)
Jun 30, 2014
6.907
6.951
6.878
6.929
121,581
+0.09(+1.28%)
Jun 27, 2014
6.783
6.888
6.739
6.841
65,118
+0.08(+1.19%)
Jun 26, 2014
6.673
6.775
6.673
6.761
34,262
+0.04(+0.65%)
Jun 25, 2014
6.731
6.805
6.709
6.717
83,069
+0.00(+0.00%)
Jun 24, 2014
6.753
6.849
6.702
6.717
65,248
-0.02(-0.33%)
Jun 23, 2014
6.914
6.914
6.717
6.739
83,425
-0.22(-3.16%)
Jun 20, 2014
6.680
6.958
6.665
6.958
80,035
+0.28(+4.17%)
Jun 19, 2014
6.665
6.680
6.643
6.680
124,319
+0.01(+0.11%)
Jun 18, 2014
6.592
6.673
6.570
6.673
352,871
+0.11(+1.67%)
Jun 17, 2014
6.599
6.629
6.563
6.563
48,158
-0.05(-0.78%)
Jun 16, 2014
6.643
6.643
6.570
6.614
70,097
-0.01(-0.22%)
Jun 13, 2014
6.585
6.673
6.585
6.629
42,298
+0.02(+0.33%)
Jun 12, 2014
6.614
6.658
6.592
6.607
77,740
-0.03(-0.44%)
Jun 11, 2014
6.643
6.687
6.592
6.636
54,789
+0.01(+0.11%)
Jun 10, 2014
6.673
6.673
6.621
6.629
61,627
+0.01(+0.11%)
Jun 06, 2014
6.592
6.680
6.578
6.621
70,794
+0.04(+0.67%)
Jun 05, 2014
6.614
6.629
6.578
6.578
157,503
-0.01(-0.22%)
Jun 04, 2014
6.592
6.614
6.592
6.592
40,716
-0.01(-0.22%)
Jun 03, 2014
6.621
6.658
6.607
6.607
45,549
+0.00(+0.00%)
Jun 02, 2014
6.673
6.673
6.607
6.607
58,276
-0.05(-0.77%)
May 30, 2014
6.665
6.665
6.651
6.658
41,071
-0.01(-0.11%)
May 29, 2014
6.651
6.709
6.651
6.665
70,357
+0.04(+0.55%)
May 28, 2014
6.629
6.651
6.621
6.629
53,758
-0.01(-0.22%)
May 27, 2014
6.607
6.658
6.607
6.643
134,330
+0.04(+0.55%)
May 23, 2014
6.687
6.607
6.607
6.607
111,405
-0.05(-0.77%)
May 22, 2014
6.673
6.723
6.638
6.658
39,035
+0.01(+0.22%)
May 21, 2014
6.717
6.731
6.636
6.643
60,942
-0.04(-0.55%)
May 20, 2014
6.746
6.753
6.607
6.680
107,931
-0.06(-0.87%)
May 19, 2014
6.643
6.761
6.643
6.739
156,659
+0.10(+1.43%)
May 16, 2014
6.625
6.695
6.618
6.643
87,952
+0.01(+0.22%)
May 15, 2014
6.599
6.629
6.556
6.629
61,575
+0.07(+1.12%)
May 14, 2014
6.556
6.614
6.556
6.556
110,016
+0.00(+0.00%)
May 13, 2014
6.621
6.621
6.556
6.556
64,359
-0.05(-0.78%)
May 12, 2014
6.563
6.607
6.563
6.607
145,718
+0.07(+1.12%)
May 09, 2014
6.548
6.592
6.534
6.534
50,947
-0.02(-0.34%)
May 08, 2014
6.687
6.702
6.555
6.556
94,729
-0.07(-1.00%)
May 07, 2014
6.614
6.629
6.519
6.621
101,339
+0.01(+0.11%)
May 06, 2014
6.665
6.665
6.605
6.614
66,713
-0.03(-0.44%)
May 05, 2014
6.592
6.702
6.592
6.643
47,057
+0.04(+0.55%)
May 02, 2014
6.585
6.658
6.578
6.607
43,423
+0.02(+0.33%)
May 01, 2014
6.526
6.599
6.526
6.585
81,307
+0.04(+0.56%)
Apr 30, 2014
6.548
6.585
6.519
6.548
52,319
+0.01(+0.22%)
Apr 29, 2014
6.526
6.578
6.504
6.534
27,273
+0.01(+0.22%)
Apr 28, 2014
6.468
6.563
6.468
6.519
34,319
-0.01(-0.11%)
Apr 25, 2014
6.651
6.651
6.526
6.526
49,922
-0.10(-1.55%)
Apr 24, 2014
6.629
6.646
6.563
6.629
62,822
+0.01(+0.11%)
Apr 23, 2014
6.592
6.621
6.567
6.621
63,005
+0.05(+0.78%)
Apr 22, 2014
6.607
6.607
6.519
6.570
84,280
+0.01(+0.11%)
Apr 21, 2014
6.585
6.592
6.563
6.563
54,776
+0.01(+0.11%)
Apr 17, 2014
6.592
6.556
6.556
6.556
60,344
+0.01(+0.22%)
Apr 16, 2014
6.599
6.607
6.541
6.541
91,697
+0.01(+0.11%)
Apr 15, 2014
6.526
6.592
6.460
6.534
81,161
+0.07(+1.02%)
Apr 14, 2014
6.490
6.556
6.468
6.468
43,415
-0.02(-0.34%)
Apr 11, 2014
6.504
6.592
6.482
6.490
47,141
+0.01(+0.23%)
Apr 10, 2014
6.585
6.629
6.475
6.475
139,589
-0.10(-1.56%)
Apr 09, 2014
6.570
6.665
6.504
6.578
141,330
+0.06(+0.90%)
Apr 08, 2014
6.548
6.665
6.446
6.519
122,211
+0.04(+0.56%)
Apr 07, 2014
6.446
6.556
6.446
6.482
33,268
+0.01(+0.11%)
Apr 04, 2014
6.534
6.534
6.431
6.475
88,569
+0.01(+0.11%)
Apr 03, 2014
6.563
6.658
6.468
6.468
66,381
-0.04(-0.56%)
Apr 02, 2014
6.519
6.585
6.490
6.504
114,498
+0.05(+0.79%)
Apr 01, 2014
6.578
6.585
6.372
6.453
73,213
-0.07(-1.12%)
Mar 31, 2014
6.497
6.548
6.497
6.526
166,184
+0.08(+1.25%)
Mar 28, 2014
6.438
6.534
6.438
6.446
32,035
+0.04(+0.57%)
Mar 27, 2014
6.438
6.446
6.336
6.409
118,118
+0.08(+1.27%)
Mar 26, 2014
6.358
6.512
6.321
6.328
41,753
-0.02(-0.35%)
Mar 25, 2014
6.416
6.470
6.350
6.350
53,897
-0.04(-0.69%)
Mar 24, 2014
6.460
6.475
6.380
6.394
55,578
-0.07(-1.02%)
Mar 21, 2014
6.387
6.556
6.350
6.460
219,432
+0.08(+1.26%)
Mar 20, 2014
6.402
6.409
6.336
6.380
66,051
+0.07(+1.04%)
Mar 19, 2014
6.409
6.464
6.255
6.314
146,761
-0.12(-1.93%)
Mar 18, 2014
6.424
6.504
6.424
6.438
62,259
-0.04(-0.68%)
Mar 17, 2014
6.512
6.512
6.409
6.482
62,468
+0.04(+0.57%)
Mar 14, 2014
6.526
6.533
6.380
6.446
71,917
-0.04(-0.56%)
Mar 13, 2014
6.460
6.519
6.453
6.482
31,332
-0.04(-0.56%)
Mar 12, 2014
6.460
6.548
6.436
6.519
36,057
+0.09(+1.37%)
Mar 11, 2014
6.497
6.497
6.409
6.431
27,970
+0.04(+0.57%)
Mar 10, 2014
6.512
6.546
6.380
6.394
89,813
-0.04(-0.68%)
Mar 07, 2014
6.519
6.556
6.372
6.438
109,885
-0.08(-1.24%)
Mar 06, 2014
6.534
6.585
6.468
6.519
104,739
+0.00(+0.00%)
Mar 05, 2014
6.409
6.636
6.394
6.519
141,480
+0.11(+1.71%)
Mar 04, 2014
6.372
6.438
6.372
6.409
134,946
+0.06(+0.92%)
Mar 03, 2014
6.328
6.358
6.285
6.350
219,829
+0.04(+0.70%)
Feb 28, 2014
6.306
6.398
6.270
6.306
106,674
+0.02(+0.35%)
Feb 27, 2014
6.299
6.350
6.248
6.285
67,980
+0.02(+0.35%)
Feb 26, 2014
6.226
6.336
6.204
6.263
118,690
+0.04(+0.59%)
Feb 25, 2014
6.270
6.299
6.189
6.226
209,780
-0.04(-0.70%)
Feb 24, 2014
6.306
6.343
6.233
6.270
112,575
-0.02(-0.35%)
Feb 21, 2014
6.219
6.314
6.219
6.292
61,700
+0.06(+0.94%)
Feb 20, 2014
6.226
6.255
6.204
6.233
128,350
+0.01(+0.24%)
Feb 19, 2014
6.233
6.314
6.197
6.219
44,024
-0.06(-0.93%)
Feb 18, 2014
6.248
6.277
6.189
6.277
108,588
+0.07(+1.06%)
Feb 14, 2014
6.189
6.211
6.211
6.211
212,434
+0.01(+0.12%)
Feb 13, 2014
6.197
6.226
6.116
6.204
101,113
+0.00(+0.00%)
Feb 12, 2014
6.145
6.233
6.123
6.204
173,812
+0.05(+0.83%)
Feb 11, 2014
6.153
6.153
6.101
6.153
82,495
+0.01(+0.12%)
Feb 10, 2014
6.131
6.145
6.087
6.145
208,625
+0.04(+0.60%)
Feb 07, 2014
6.131
6.131
6.087
6.109
69,565
+0.01(+0.12%)
Feb 06, 2014
6.109
6.116
6.050
6.101
145,408
+0.03(+0.48%)
Feb 05, 2014
6.043
6.087
6.043
6.072
96,620
+0.03(+0.48%)
Feb 04, 2014
6.043
6.087
6.043
6.043
155,571
-0.01(-0.24%)
Feb 03, 2014
6.094
6.094
6.021
6.057
135,413
+0.05(+0.85%)
Jan 31, 2014
6.079
6.079
5.999
6.006
377,937
-0.04(-0.73%)
Jan 30, 2014
6.050
6.087
6.043
6.050
201,635
-0.01(-0.24%)
Jan 29, 2014
6.021
6.079
6.021
6.065
122,272
+0.00(+0.00%)
Jan 28, 2014
6.087
6.100
6.043
6.065
468,858
+0.01(+0.12%)
Jan 27, 2014
6.043
6.087
6.006
6.057
687,912
+0.01(+0.24%)
Jan 24, 2014
5.970
6.057
5.970
6.043
7,805,810
-0.18(-2.83%)
Jan 23, 2014
6.306
6.328
6.140
6.219
290,869
-0.04(-0.59%)
Jan 22, 2014
6.293
6.380
6.226
6.255
198,002
-0.03(-0.47%)
Jan 21, 2014
6.226
6.336
6.087
6.285
264,060
-0.19(-2.92%)
Jan 17, 2014
6.548
6.474
6.474
6.474
2,320
+0.04(+0.55%)
Jan 16, 2014
6.797
6.797
6.438
6.438
65,139
+0.12(+1.85%)
Jan 15, 2014
6.314
6.376
6.201
6.321
13,307
-0.01(-0.12%)
Jan 14, 2014
6.167
6.350
6.167
6.328
15,393
+0.12(+1.89%)
Jan 13, 2014
6.226
6.226
6.189
6.211
2,371
-0.01(-0.24%)
Jan 10, 2014
6.226
6.248
6.226
6.226
36,052
-0.02(-0.35%)
Jan 09, 2014
6.263
6.263
6.219
6.248
11,655
+0.03(+0.47%)
Jan 08, 2014
6.263
6.298
6.219
6.219
13,576
-0.01(-0.12%)
Jan 07, 2014
6.233
6.241
6.175
6.226
39,129
+0.01(+0.24%)
Jan 06, 2014
6.226
6.241
6.204
6.211
13,251
-0.01(-0.24%)
Jan 03, 2014
6.187
6.259
6.187
6.226
38,440
-0.06(-0.93%)
Jan 02, 2014
6.153
6.372
6.153
6.285
24,748
+0.18(+2.88%)
Dec 31, 2013
6.160
6.109
6.109
6.109
1,638
-0.04(-0.71%)
Dec 30, 2013
6.094
6.211
6.094
6.153
7,493
+0.00(+0.00%)
Dec 27, 2013
6.123
6.181
6.123
6.153
16,339
+0.04(+0.60%)
Dec 26, 2013
6.219
6.241
6.094
6.116
28,733
-0.14(-2.22%)
Dec 24, 2013
6.131
6.365
6.131
6.255
6,360
+0.16(+2.64%)
Dec 23, 2013
6.116
6.189
6.087
6.094
16,536
+0.27(+4.65%)
Dec 20, 2013
6.101
6.138
5.823
5.823
28,475
-0.27(-4.45%)
Dec 19, 2013
6.079
6.129
6.079
6.094
6,542
-0.02(-0.36%)
Dec 18, 2013
6.157
6.165
6.057
6.116
20,992
-0.03(-0.48%)
Dec 17, 2013
6.226
6.226
6.145
6.145
11,195
-0.04(-0.71%)
Dec 16, 2013
6.336
6.336
6.145
6.189
26,806
-0.12(-1.97%)
Dec 13, 2013
6.248
6.328
6.197
6.314
25,987
+0.04(+0.58%)
Dec 12, 2013
6.153
6.387
6.153
6.277
10,313
+0.12(+2.02%)
Dec 11, 2013
6.153
6.175
6.145
6.153
28,684
+0.00(+0.00%)
Dec 10, 2013
6.145
6.175
6.145
6.153
15,852
+0.00(+0.00%)
Dec 09, 2013
6.153
6.167
6.145
6.153
10,739
+0.00(+0.00%)
Dec 06, 2013
6.145
6.167
6.135
6.153
10,808
+0.05(+0.84%)
Dec 05, 2013
6.087
6.109
6.087
6.101
12,731
+0.01(+0.12%)
Dec 04, 2013
6.079
6.109
6.079
6.094
15,531
-0.01(-0.12%)
Dec 03, 2013
6.109
6.145
6.079
6.101
31,766
+0.00(+0.00%)
Dec 02, 2013
6.189
6.204
6.079
6.101
16,465
-0.03(-0.48%)
Nov 29, 2013
6.204
6.299
6.109
6.131
22,612
-0.02(-0.36%)
Nov 27, 2013
6.211
6.248
6.079
6.153
17,479
-0.04(-0.71%)
Nov 26, 2013
6.204
6.255
6.167
6.197
16,389
-0.03(-0.47%)
Nov 25, 2013
6.299
6.299
6.226
6.226
48,439
-0.06(-0.93%)
Nov 22, 2013
6.336
6.413
6.270
6.285
54,147
-0.09(-1.38%)
Nov 21, 2013
6.299
6.380
6.279
6.372
16,557
+0.04(+0.58%)
Nov 20, 2013
6.380
6.460
6.299
6.336
29,985
-0.01(-0.12%)
Nov 19, 2013
6.453
6.453
6.306
6.343
32,736
-0.03(-0.46%)
Nov 18, 2013
6.408
6.409
6.350
6.372
18,639
+0.01(+0.23%)
Nov 15, 2013
6.350
6.409
6.343
6.358
10,793
-0.02(-0.34%)
Nov 14, 2013
6.416
6.585
6.348
6.380
16,703
-0.01(-0.23%)
Nov 12, 2013
6.350
6.472
6.321
6.394
15,682
+0.00(+0.00%)
Nov 11, 2013
6.387
6.402
6.336
6.394
7,963
-0.01(-0.23%)
Nov 08, 2013
6.453
6.475
6.387
6.409
43,305
-0.04(-0.68%)
Nov 07, 2013
6.402
6.482
6.402
6.453
22,171
+0.05(+0.80%)
Nov 06, 2013
6.343
6.402
6.343
6.402
5,133
+0.08(+1.27%)
Nov 05, 2013
6.409
6.409
6.318
6.321
31,994
-0.04(-0.58%)
Nov 04, 2013
6.328
6.358
6.299
6.358
13,188
+0.05(+0.81%)
Nov 01, 2013
6.306
6.402
6.285
6.306
97,233
+0.01(+0.23%)
Oct 31, 2013
6.358
6.358
6.263
6.292
32,308
-0.04(-0.69%)
Oct 30, 2013
6.299
6.336
6.230
6.336
21,186
+0.04(+0.70%)
Oct 29, 2013
6.299
6.336
6.270
6.292
25,427
-0.02(-0.35%)
Oct 28, 2013
6.387
6.409
6.314
6.314
31,679
-0.06(-0.92%)
Oct 25, 2013
6.282
6.402
6.263
6.372
21,560
+0.07(+1.16%)
Oct 24, 2013
6.263
6.365
6.241
6.299
57,500
+0.07(+1.18%)
Oct 23, 2013
6.226
6.263
6.211
6.226
35,820
+0.00(+0.00%)
Oct 22, 2013
6.226
6.226
6.153
6.226
50,350
+0.02(+0.35%)
Oct 21, 2013
6.189
6.226
6.160
6.204
72,747
+0.01(+0.12%)
Oct 18, 2013
6.226
6.226
6.189
6.197
60,262
-0.03(-0.47%)
Oct 17, 2013
6.226
6.226
6.160
6.226
49,771
+0.01(+0.24%)
Oct 16, 2013
6.123
6.241
6.123
6.211
49,750
+0.12(+2.05%)
Oct 15, 2013
6.123
6.145
6.087
6.087
10,601
+0.00(+0.00%)
Oct 14, 2013
6.087
6.145
6.079
6.087
13,379
-0.01(-0.12%)
Oct 11, 2013
6.123
6.131
6.087
6.094
19,553
+0.01(+0.24%)
Oct 10, 2013
6.050
6.147
6.050
6.079
21,153
+0.00(+0.04%)
Oct 09, 2013
6.057
6.077
6.043
6.077
12,414
+0.03(+0.43%)
Oct 08, 2013
6.079
6.110
6.043
6.051
18,549
-0.02(-0.35%)
Oct 07, 2013
6.131
6.131
6.065
6.072
19,704
-0.03(-0.48%)
Oct 04, 2013
6.065
6.153
6.065
6.101
10,314
+0.02(+0.36%)
Oct 03, 2013
6.101
6.131
6.065
6.079
13,820
+0.03(+0.48%)
Oct 02, 2013
6.079
6.160
6.050
6.050
11,896
+0.00(+0.00%)
Oct 01, 2013
6.050
6.116
6.050
6.050
8,450
+0.00(+0.00%)
Sep 27, 2013
6.043
6.123
6.035
6.050
14,899
-0.01(-0.24%)
Sep 26, 2013
6.087
6.145
6.065
6.065
13,666
-0.03(-0.48%)
Sep 25, 2013
6.153
6.153
6.094
6.094
49,565
-0.01(-0.12%)
Sep 24, 2013
6.014
6.123
6.014
6.101
22,212
+0.05(+0.85%)
Sep 23, 2013
5.966
6.145
5.966
6.050
24,403
+0.09(+1.47%)
Sep 20, 2013
6.072
6.079
5.962
5.962
33,428
-0.11(-1.81%)
Sep 19, 2013
6.094
6.189
6.037
6.072
32,742
+0.03(+0.42%)
Sep 18, 2013
6.014
6.087
5.940
6.046
54,066
+0.03(+0.55%)
Sep 17, 2013
6.153
6.175
6.006
6.014
50,651
-0.10(-1.68%)
Sep 16, 2013
6.138
6.138
6.072
6.116
26,944
-0.04(-0.60%)
Sep 13, 2013
6.153
6.182
6.135
6.153
27,430
-0.03(-0.47%)
Sep 12, 2013
6.189
6.189
6.096
6.182
10,967
-0.01(-0.12%)
Sep 11, 2013
6.153
6.189
6.142
6.189
17,434
+0.01(+0.24%)
Sep 10, 2013
6.101
6.189
6.072
6.175
24,226
-0.01(-0.24%)
Sep 09, 2013
5.911
6.189
5.911
6.189
21,284
+0.20(+3.30%)
Sep 06, 2013
6.167
6.167
5.897
5.992
25,219
-0.12(-2.04%)
Sep 05, 2013
6.167
6.167
6.087
6.116
7,672
+0.03(+0.48%)
Sep 04, 2013
6.109
6.153
6.014
6.087
13,111
+0.04(+0.61%)
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
.