Skip to main content

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

25.05 +0.60 (+2.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.13 15.13 15.13 0 -0.07(-0.46%)
Aug 30, 2018 15.17 15.37 15.14 15.20 2,954,077 -0.44(-2.81%)
Aug 29, 2018 15.35 15.66 15.26 15.64 4,710,480 -0.97(-5.84%)
Aug 28, 2018 16.70 16.73 16.53 16.61 7,461,569 -0.23(-1.34%)
Aug 27, 2018 16.79 16.87 16.76 16.84 847,167 +0.20(+1.17%)
Aug 24, 2018 16.53 16.64 16.52 16.64 676,200 +0.27(+1.65%)
Aug 23, 2018 16.34 16.42 16.30 16.37 48,344 -0.13(-0.79%)
Aug 22, 2018 16.38 16.54 16.37 16.50 179,211 +0.32(+1.95%)
Aug 21, 2018 16.07 16.26 16.07 16.18 71,016 +0.21(+1.35%)
Aug 20, 2018 15.90 15.99 15.88 15.97 82,093 +0.16(+1.01%)
Aug 17, 2018 15.69 15.84 15.65 15.81 61,700 +0.30(+1.93%)
Aug 16, 2018 15.55 15.59 15.47 15.51 62,371 -0.10(-0.64%)
Aug 15, 2018 15.49 15.63 15.47 15.61 52,640 -0.13(-0.83%)
Aug 14, 2018 15.74 15.79 15.69 15.74 196,519 -0.12(-0.79%)
Aug 13, 2018 15.89 15.95 15.82 15.87 44,746 -0.17(-1.03%)
Aug 10, 2018 16.01 16.04 15.90 16.03 105,600 -0.13(-0.80%)
Aug 09, 2018 16.13 16.23 16.13 16.16 54,850 +0.19(+1.16%)
Aug 08, 2018 15.94 16.01 15.89 15.97 51,448 -0.08(-0.53%)
Aug 07, 2018 15.98 16.06 15.94 16.06 77,350 +0.13(+0.82%)
Aug 06, 2018 15.97 16.00 15.91 15.93 63,777 -0.20(-1.24%)
Aug 03, 2018 15.98 16.14 15.98 16.13 63,900 -0.04(-0.22%)
Aug 02, 2018 16.11 16.19 16.03 16.16 70,591 -0.19(-1.13%)
Aug 01, 2018 16.40 16.41 16.29 16.35 42,799 -0.06(-0.40%)
Jul 31, 2018 16.48 16.53 16.39 16.41 44,090 -0.04(-0.21%)
Jul 30, 2018 16.46 16.57 16.44 16.45 57,991 -0.09(-0.51%)
Jul 27, 2018 16.50 16.62 16.48 16.54 33,500 -0.07(-0.45%)
Jul 26, 2018 16.67 16.74 16.61 16.61 53,295 -0.14(-0.87%)
Jul 25, 2018 16.76 16.54 16.75 50,291 -0.11(-0.62%)
Jul 24, 2018 17.00 17.03 16.79 16.86 59,082 -0.24(-1.40%)
Jul 23, 2018 17.09 17.12 17.04 17.10 47,268 -0.07(-0.41%)
Jul 20, 2018 17.05 17.23 17.04 17.17 83,375 +0.12(+0.70%)
Jul 19, 2018 16.94 17.14 16.91 17.05 43,023 -0.04(-0.20%)
Jul 18, 2018 17.04 17.12 17.01 17.09 114,579 -0.11(-0.61%)
Jul 17, 2018 17.08 17.25 17.06 17.19 128,084 +0.07(+0.41%)
Jul 16, 2018 17.14 17.18 17.01 17.12 76,841 +0.02(+0.12%)
Jul 13, 2018 16.99 17.13 16.95 17.10 26,537 -0.12(-0.73%)
Jul 12, 2018 17.18 17.29 17.08 17.23 69,400 +0.08(+0.44%)
Jul 11, 2018 17.37 17.38 17.07 17.15 61,379 -0.48(-2.70%)
Jul 10, 2018 17.56 17.68 17.55 17.62 58,611 -0.05(-0.25%)
Jul 09, 2018 17.77 17.80 17.61 17.67 403,268 +0.24(+1.38%)
Jul 06, 2018 17.43 17.45 17.36 17.43 71,810 +0.11(+0.64%)
Jul 05, 2018 17.37 17.42 17.26 17.32 51,297 +0.12(+0.67%)
Jul 03, 2018 17.20 17.20 17.20 0 +0.08(+0.50%)
Jul 02, 2018 17.01 17.12 16.94 17.12 42,732 +0.06(+0.35%)
Jun 29, 2018 17.01 17.16 17.01 17.06 59,666 -0.02(-0.12%)
Jun 28, 2018 17.18 17.28 17.03 17.08 151,703 -0.05(-0.29%)
Jun 27, 2018 17.33 17.41 17.11 17.13 135,668 -0.23(-1.30%)
Jun 26, 2018 17.35 17.43 17.33 17.36 45,347 +0.05(+0.26%)
Jun 25, 2018 17.38 17.38 17.23 17.31 50,639 -0.04(-0.23%)
Jun 22, 2018 17.34 17.40 17.20 17.35 41,587 +0.21(+1.23%)
Jun 21, 2018 17.17 17.30 17.13 17.14 41,860 +0.05(+0.26%)
Jun 20, 2018 17.18 17.18 17.04 17.09 42,497 -0.12(-0.73%)
Jun 19, 2018 16.99 17.22 16.96 17.22 157,882 +0.00(+0.03%)
Jun 18, 2018 17.11 17.32 17.05 17.21 76,292 -0.29(-1.63%)
Jun 15, 2018 17.53 17.39 17.50 55,584 +0.05(+0.29%)
Jun 14, 2018 17.58 17.60 17.45 17.45 41,630 -0.15(-0.85%)
Jun 13, 2018 17.52 17.70 17.50 17.60 208,817 +0.58(+3.41%)
Jun 12, 2018 17.03 17.10 16.94 17.02 296,605 +0.12(+0.71%)
Jun 11, 2018 16.75 16.92 16.75 16.90 154,316 +0.20(+1.17%)
Jun 08, 2018 16.63 16.74 16.61 16.70 83,296 +0.00(+0.03%)
Jun 07, 2018 16.73 16.82 16.59 16.70 63,792 -0.21(-1.27%)
Jun 06, 2018 16.74 16.96 16.74 16.91 93,484 +0.22(+1.35%)
Jun 05, 2018 16.61 16.74 16.61 16.69 227,597 +0.24(+1.43%)
Jun 04, 2018 16.45 16.47 16.40 16.45 54,671 +0.39(+2.46%)
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.