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

Industria DE Diseno (OP: IDEXF )

48.98 +0.89 (+1.84%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 (%)
Apr 29, 2016 31.41 31.41 31.41 250 -0.28(-0.88%)
Apr 28, 2016 31.69 31.69 31.69 31.69 2,987 -1.21(-3.68%)
Apr 27, 2016 32.90 32.90 32.90 32.90 3,921 -0.50(-1.50%)
Apr 25, 2016 33.40 33.40 33.40 44 +1.33(+4.15%)
Apr 18, 2016 32.07 32.07 32.07 0 +0.72(+2.30%)
Apr 15, 2016 31.80 31.80 31.35 31.35 2,536 -0.47(-1.48%)
Apr 14, 2016 31.82 31.82 31.82 31.82 200 -0.03(-0.09%)
Apr 13, 2016 31.85 31.85 31.85 31.85 6,358 -1.30(-3.92%)
Apr 11, 2016 33.15 33.15 33.15 0 +0.55(+1.67%)
Apr 08, 2016 32.60 32.60 32.60 32.60 7,228 +0.04(+0.14%)
Apr 05, 2016 32.56 32.56 32.56 0 -0.12(-0.37%)
Apr 04, 2016 32.68 32.68 32.68 32.68 200 -0.80(-2.40%)
Mar 18, 2016 33.48 33.48 33.48 0 -0.04(-0.11%)
Mar 17, 2016 33.52 33.52 33.52 33.52 1,500 -0.41(-1.21%)
Mar 16, 2016 33.93 33.93 33.93 33.93 1,164 +0.68(+2.05%)
Mar 10, 2016 33.25 33.25 33.25 0 +0.15(+0.45%)
Mar 07, 2016 33.10 33.10 33.10 38 +0.05(+0.15%)
Mar 04, 2016 33.05 33.05 33.05 33.05 630 +1.70(+5.42%)
Feb 25, 2016 31.35 31.35 31.35 0 +0.53(+1.72%)
Feb 22, 2016 30.82 30.82 30.82 82 +0.12(+0.39%)
Feb 16, 2016 30.70 30.70 30.70 0 -0.65(-2.07%)
Feb 03, 2016 31.35 31.35 31.35 0 -1.49(-4.53%)
Feb 01, 2016 32.84 32.84 32.84 0 +1.07(+3.36%)
Jan 29, 2016 31.77 31.77 31.77 31.77 9,500 +0.77(+2.48%)
Jan 20, 2016 31.00 31.00 31.00 0 -0.75(-2.36%)
Jan 14, 2016 31.75 31.75 31.75 0 +0.01(+0.03%)
Jan 11, 2016 31.74 31.74 31.74 0 +0.04(+0.13%)
Jan 08, 2016 31.70 31.70 31.70 31.70 190 -0.05(-0.16%)
Jan 07, 2016 31.75 31.75 31.75 31.75 100 +0.03(+0.09%)
Jan 06, 2016 31.72 31.72 31.72 31.72 500 -1.78(-5.31%)
Jan 04, 2016 33.50 33.50 33.50 0 -0.65(-1.90%)
Dec 31, 2015 34.15 34.15 34.15 0 +0.00(+0.00%)
Dec 28, 2015 34.15 34.15 34.15 3 -1.15(-3.26%)
Dec 24, 2015 35.30 35.30 35.30 0 +1.10(+3.22%)
Dec 18, 2015 34.20 34.20 34.20 0 -2.05(-5.66%)
Dec 16, 2015 36.25 36.25 36.25 0 +1.25(+3.57%)
Dec 14, 2015 35.00 35.00 35.00 0 -0.24(-0.69%)
Dec 11, 2015 35.24 35.24 35.24 35.24 1,858 +0.14(+0.41%)
Dec 10, 2015 35.10 35.10 35.10 35.10 100 -1.20(-3.31%)
Dec 08, 2015 36.30 36.30 36.30 0 +0.45(+1.26%)
Nov 30, 2015 35.85 35.85 35.85 0 +2.30(+6.86%)
Nov 24, 2015 33.55 33.55 33.55 0 -2.20(-6.15%)
Nov 19, 2015 35.75 35.75 35.75 0 +0.85(+2.43%)
Nov 18, 2015 34.90 34.90 34.90 34.90 315 +0.13(+0.38%)
Nov 10, 2015 34.77 34.77 34.77 0 -0.73(-2.06%)
Nov 09, 2015 35.50 35.50 35.50 35.50 136 -0.30(-0.84%)
Nov 06, 2015 35.80 35.80 35.80 35.80 190 -1.25(-3.37%)
Nov 04, 2015 37.05 37.05 37.05 0 -0.53(-1.41%)
Nov 03, 2015 37.41 37.58 37.41 37.58 500 -0.29(-0.77%)
Nov 02, 2015 37.63 37.87 37.63 37.87 2,000 +1.02(+2.77%)
Oct 29, 2015 36.85 36.85 36.85 0 +0.80(+2.22%)
Oct 22, 2015 36.05 36.05 36.05 0 +0.90(+2.55%)
Oct 15, 2015 35.15 35.15 35.15 0 +0.80(+2.34%)
Oct 05, 2015 34.35 34.35 34.35 0 +1.51(+4.60%)
Oct 01, 2015 32.84 32.84 32.84 0 +0.82(+2.56%)
Sep 28, 2015 32.02 32.02 32.02 0 -1.08(-3.26%)
Sep 22, 2015 33.10 33.10 33.10 0 -1.02(-2.98%)
Sep 21, 2015 34.12 34.12 34.12 34.12 145 -0.25(-0.74%)
Sep 18, 2015 34.25 34.50 34.12 34.37 1,340 +2.67(+8.42%)
Sep 10, 2015 31.70 31.70 31.70 5 -1.55(-4.66%)
Sep 03, 2015 33.25 33.25 33.25 150 -0.30(-0.89%)
Aug 31, 2015 33.55 33.55 33.55 0 -0.25(-0.74%)
Aug 28, 2015 33.80 33.80 33.80 33.80 2,000 +1.15(+3.52%)
Aug 25, 2015 32.65 32.65 32.65 0 +1.32(+4.21%)
Aug 24, 2015 32.25 32.25 31.33 31.33 752 -1.47(-4.48%)
Aug 21, 2015 33.30 33.55 32.80 32.80 3,523 -1.17(-3.43%)
Aug 20, 2015 33.97 33.97 33.97 33.97 1,000 +0.52(+1.54%)
Aug 14, 2015 33.45 33.45 33.45 0 -0.86(-2.51%)
Aug 12, 2015 34.31 34.31 34.31 0 -1.19(-3.35%)
Aug 11, 2015 35.09 35.50 35.09 35.50 5,380 -0.05(-0.14%)
Aug 10, 2015 35.55 35.55 35.55 35.55 315 +0.46(+1.31%)
Aug 07, 2015 35.09 35.09 35.09 35.09 1,500 -0.24(-0.68%)
Aug 06, 2015 35.39 35.39 35.33 35.33 842 +2.03(+6.10%)
Jul 22, 2015 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 20, 2015 33.30 33.30 33.30 0 -1.05(-3.06%)
Jul 17, 2015 34.30 34.35 34.30 34.35 200 -0.10(-0.29%)
Jul 16, 2015 33.85 34.45 33.85 34.45 4,768 +0.80(+2.38%)
Jul 13, 2015 33.65 33.65 33.65 0 +1.25(+3.86%)
Jul 10, 2015 32.40 32.40 32.40 32.40 500 +0.86(+2.73%)
Jul 09, 2015 31.54 31.54 31.54 31.54 100 +1.06(+3.49%)
Jul 08, 2015 30.48 30.48 30.48 30.48 300 -0.27(-0.89%)
Jul 07, 2015 30.30 30.75 30.30 30.75 3,100 -1.10(-3.45%)
Jul 01, 2015 31.85 31.85 31.85 0 +0.07(+0.22%)
Jun 30, 2015 31.78 31.78 31.78 31.78 110 -1.67(-4.99%)
Jun 29, 2015 33.45 33.45 33.45 33.45 1,500 -1.35(-3.88%)
Jun 26, 2015 34.80 34.80 34.80 34.80 400 +1.45(+4.35%)
Jun 18, 2015 33.35 33.35 33.35 0 -0.10(-0.30%)
Jun 12, 2015 33.45 33.45 33.45 10 -0.00(-0.01%)
Jun 08, 2015 33.45 33.45 33.45 0 +0.35(+1.07%)
May 18, 2015 33.10 33.10 33.10 53 +1.25(+3.92%)
May 08, 2015 31.85 31.85 31.85 0 +0.00(+0.00%)
May 05, 2015 31.85 31.85 31.85 0 +0.55(+1.76%)
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.