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

Industria DE Diseno (OP: IDEXF )

47.26 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 22, 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 25, 2017 38.34 38.34 38.34 0 +1.00(+2.68%)
Apr 19, 2017 37.34 37.34 37.34 575 +1.64(+4.59%)
Apr 17, 2017 35.70 35.70 35.70 0 -0.44(-1.22%)
Apr 10, 2017 36.14 36.14 36.14 130 +0.09(+0.25%)
Apr 06, 2017 36.05 36.05 36.05 0 +0.41(+1.15%)
Apr 05, 2017 35.06 35.64 35.06 35.64 21,271 +0.58(+1.65%)
Apr 04, 2017 35.06 35.06 35.06 35.06 8,229 -0.13(-0.37%)
Apr 03, 2017 35.19 35.19 35.19 35.19 341 +0.00(+0.00%)
Mar 31, 2017 35.19 35.19 35.19 35.19 1,600 +0.37(+1.07%)
Mar 28, 2017 34.82 34.82 34.82 0 -0.56(-1.57%)
Mar 27, 2017 35.50 35.50 35.38 35.38 508 +0.30(+0.87%)
Mar 24, 2017 35.07 35.07 35.07 35.07 2,431 +0.48(+1.38%)
Mar 22, 2017 34.59 34.59 34.59 2,000 +0.08(+0.22%)
Mar 21, 2017 34.52 34.52 34.52 34.52 413 +0.52(+1.52%)
Mar 20, 2017 34.00 34.00 34.00 34.00 225 +0.45(+1.34%)
Mar 15, 2017 33.55 33.55 33.55 98,000 +0.87(+2.66%)
Mar 13, 2017 32.68 32.68 32.68 1,000 -0.07(-0.21%)
Mar 08, 2017 32.75 32.75 32.75 0 +0.81(+2.54%)
Mar 01, 2017 31.94 31.94 31.94 0 +0.60(+1.91%)
Feb 24, 2017 31.34 31.34 31.34 50 -0.96(-2.97%)
Feb 22, 2017 32.30 32.30 32.30 91 -0.20(-0.62%)
Feb 21, 2017 32.50 32.50 32.50 32.50 100 -0.58(-1.74%)
Feb 15, 2017 33.08 33.08 33.08 0 -0.68(-2.03%)
Feb 13, 2017 33.76 33.76 33.76 75 +0.27(+0.81%)
Feb 08, 2017 33.49 33.49 33.49 0 -0.06(-0.18%)
Feb 07, 2017 32.80 33.55 32.80 33.55 545 +1.05(+3.23%)
Jan 31, 2017 32.50 32.50 32.50 0 -0.05(-0.15%)
Jan 26, 2017 32.55 32.55 32.55 0 -0.47(-1.42%)
Jan 25, 2017 33.02 33.02 33.02 33.02 439 +0.35(+1.07%)
Jan 24, 2017 32.67 32.67 32.67 32.67 150 -1.23(-3.63%)
Jan 23, 2017 33.90 33.90 33.90 33.90 153 +1.57(+4.86%)
Jan 20, 2017 32.63 32.63 32.33 32.33 3,235 -0.73(-2.21%)
Jan 19, 2017 32.60 33.06 32.60 33.06 5,790 -0.36(-1.07%)
Jan 18, 2017 34.04 34.04 33.42 33.42 450 +0.02(+0.06%)
Jan 17, 2017 32.65 33.40 32.65 33.40 1,288 +0.20(+0.60%)
Jan 13, 2017 33.20 33.20 33.20 0 -0.80(-2.35%)
Jan 12, 2017 33.55 34.00 33.55 34.00 500 +1.54(+4.76%)
Jan 11, 2017 32.46 32.46 32.46 32.46 153 -0.56(-1.71%)
Jan 05, 2017 33.02 33.02 33.02 0 -0.94(-2.77%)
Jan 04, 2017 32.83 33.96 32.83 33.96 1,140 -0.42(-1.22%)
Dec 30, 2016 34.38 34.38 34.38 35 +0.18(+0.53%)
Dec 27, 2016 34.20 34.20 34.20 0 +1.29(+3.92%)
Dec 22, 2016 32.91 32.91 32.91 0 +0.35(+1.07%)
Dec 20, 2016 32.56 32.56 32.56 0 -0.27(-0.82%)
Dec 19, 2016 32.83 32.83 32.83 32.83 273 -0.37(-1.11%)
Dec 16, 2016 33.85 34.00 33.20 33.20 1,970 -0.65(-1.92%)
Dec 15, 2016 33.70 33.85 33.70 33.85 6,596 -0.90(-2.59%)
Dec 14, 2016 34.65 34.75 34.65 34.75 4,411 +1.39(+4.17%)
Dec 09, 2016 33.36 33.36 33.36 0 -1.74(-4.96%)
Dec 07, 2016 35.10 35.10 35.10 36 +1.30(+3.85%)
Nov 22, 2016 33.80 33.80 33.80 0 -0.15(-0.44%)
Nov 21, 2016 33.95 33.95 33.95 33.95 150 +0.20(+0.59%)
Nov 18, 2016 33.80 33.80 33.75 33.75 1,685 +0.93(+2.83%)
Nov 10, 2016 32.82 32.82 32.82 0 -0.45(-1.35%)
Nov 09, 2016 33.27 33.27 33.27 33.27 200 -1.64(-4.70%)
Nov 08, 2016 33.76 34.91 33.76 34.91 573 +0.20(+0.58%)
Nov 07, 2016 34.71 34.71 34.71 34.71 2,000 +1.16(+3.46%)
Nov 04, 2016 34.80 34.80 33.55 33.55 230 -0.28(-0.83%)
Nov 03, 2016 33.83 33.83 33.83 33.83 250 -0.21(-0.62%)
Nov 02, 2016 35.38 35.38 34.04 34.04 200 -1.34(-3.79%)
Oct 24, 2016 35.38 35.38 35.38 1,300 -0.24(-0.66%)
Oct 21, 2016 35.62 35.62 35.62 35.62 807 -0.50(-1.40%)
Oct 05, 2016 36.12 36.12 36.12 0 -0.13(-0.36%)
Oct 04, 2016 36.24 36.80 36.24 36.25 4,936 +0.41(+1.14%)
Oct 03, 2016 35.84 35.84 35.84 35.84 0 +0.00(+0.00%)
Sep 30, 2016 35.84 35.84 35.84 35.84 0 +0.00(+0.00%)
Sep 29, 2016 37.70 37.70 35.84 35.84 1,744 -1.60(-4.27%)
Sep 28, 2016 37.44 37.44 37.44 37.44 0 +0.00(+0.00%)
Sep 27, 2016 37.44 37.44 37.44 37.44 27 +0.00(+0.00%)
Sep 26, 2016 37.44 37.44 37.44 37.44 2,400 +0.91(+2.49%)
Sep 22, 2016 36.53 36.53 36.53 0 +1.17(+3.31%)
Sep 21, 2016 35.36 35.36 35.36 35.36 100 +0.21(+0.60%)
Sep 12, 2016 35.15 35.15 35.15 0 -0.15(-0.42%)
Sep 09, 2016 35.30 35.30 35.30 35.30 300 -1.70(-4.59%)
Sep 07, 2016 37.00 37.00 37.00 0 +0.90(+2.49%)
Sep 01, 2016 36.10 36.10 36.10 0 +0.59(+1.66%)
Aug 23, 2016 35.51 35.51 35.51 0 +0.68(+1.95%)
Aug 19, 2016 34.83 34.83 34.83 0 -0.79(-2.21%)
Aug 18, 2016 35.62 35.62 35.62 35.62 3,073 +0.67(+1.90%)
Aug 12, 2016 34.95 34.95 34.95 0 +0.03(+0.09%)
Aug 09, 2016 34.92 34.92 34.92 0 -1.08(-3.00%)
Aug 05, 2016 36.00 36.00 36.00 0 +2.80(+8.43%)
Jul 21, 2016 33.20 33.20 33.20 60 -0.12(-0.36%)
Jul 18, 2016 33.32 33.32 33.32 90 +0.89(+2.74%)
Jun 29, 2016 32.43 32.43 32.43 0 +0.58(+1.82%)
Jun 27, 2016 31.85 31.85 31.85 0 -3.15(-9.00%)
Jun 23, 2016 35.00 35.00 35.00 30 +0.59(+1.70%)
Jun 22, 2016 34.32 34.41 34.32 34.41 200 +0.17(+0.51%)
Jun 21, 2016 34.24 34.24 34.24 34.24 1,638 +0.61(+1.82%)
Jun 20, 2016 33.63 33.63 33.63 33.63 971 +0.55(+1.67%)
Jun 17, 2016 32.95 33.08 32.95 33.08 1,140 +0.08(+0.24%)
Jun 16, 2016 33.00 33.00 33.00 33.00 375 -0.50(-1.49%)
Jun 15, 2016 33.50 33.50 33.50 33.50 1,000 +0.30(+0.90%)
Jun 10, 2016 33.20 33.20 33.20 116 -1.05(-3.07%)
Jun 02, 2016 34.25 34.25 34.25 0 +1.28(+3.88%)
May 26, 2016 32.97 32.97 32.97 304 +0.93(+2.90%)
May 25, 2016 32.04 32.04 32.04 32.04 22,500 -0.38(-1.17%)
May 24, 2016 32.42 32.42 32.42 32.42 185 +0.99(+3.15%)
May 23, 2016 31.90 31.90 31.43 31.43 1,360 -0.67(-2.09%)
May 19, 2016 32.10 32.10 32.10 0 -0.10(-0.31%)
May 18, 2016 32.20 32.20 32.20 32.20 482 +1.12(+3.60%)
May 16, 2016 31.08 31.08 31.08 0 -0.78(-2.45%)
May 12, 2016 31.86 31.86 31.86 0 -0.69(-2.12%)
May 11, 2016 32.55 32.55 32.55 32.55 1,180 +0.45(+1.40%)
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.