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 26, 2018 31.37 31.37 31.37 0 +0.57(+1.85%)
Apr 25, 2018 30.80 30.80 30.80 30.80 230 +1.18(+3.98%)
Apr 23, 2018 29.62 29.62 29.62 0 -0.91(-2.98%)
Apr 20, 2018 30.53 30.53 30.53 30.53 200 -0.45(-1.45%)
Apr 17, 2018 30.98 30.98 30.98 60 +0.60(+1.97%)
Apr 16, 2018 30.38 30.38 30.38 30.38 2,313 +0.12(+0.40%)
Apr 13, 2018 30.26 30.26 30.26 30.26 1,085 -0.99(-3.17%)
Apr 11, 2018 31.25 31.25 31.25 0 -0.98(-3.04%)
Apr 09, 2018 32.23 32.23 32.23 10 +0.67(+2.12%)
Apr 06, 2018 31.70 31.88 31.56 31.56 2,337 -0.60(-1.85%)
Apr 05, 2018 31.75 32.28 31.75 32.16 2,790 +0.57(+1.79%)
Apr 04, 2018 31.18 31.59 31.18 31.59 313 +1.12(+3.68%)
Apr 02, 2018 30.47 30.47 30.47 55 -1.34(-4.21%)
Mar 28, 2018 31.81 31.81 31.81 0 +0.81(+2.60%)
Mar 26, 2018 31.00 31.00 31.00 0 -0.50(-1.57%)
Mar 22, 2018 31.50 31.50 31.50 180 -0.29(-0.90%)
Mar 21, 2018 32.16 32.16 31.71 31.79 32,900 -0.58(-1.81%)
Mar 20, 2018 32.00 32.43 31.98 32.37 200,565 +0.34(+1.06%)
Mar 19, 2018 32.03 32.03 32.03 32.03 4,038 +0.34(+1.07%)
Mar 16, 2018 31.69 31.69 31.69 31.69 322 +0.41(+1.31%)
Mar 15, 2018 31.28 31.28 31.28 31.28 4,796 +1.30(+4.34%)
Mar 12, 2018 29.98 29.98 29.98 152 +0.60(+2.04%)
Mar 09, 2018 29.38 29.38 29.38 29.38 1,500 -0.62(-2.07%)
Mar 08, 2018 29.39 30.00 29.39 30.00 2,257 +0.14(+0.47%)
Mar 07, 2018 29.86 29.86 29.86 29.86 169 -0.04(-0.13%)
Mar 06, 2018 29.90 29.90 29.90 29.90 750 +0.34(+1.15%)
Mar 05, 2018 29.47 29.60 29.47 29.56 8,700 -0.19(-0.64%)
Mar 02, 2018 29.75 29.75 29.75 29.75 1,000 -0.90(-2.93%)
Feb 28, 2018 30.65 30.65 30.65 2 +0.10(+0.33%)
Feb 27, 2018 30.85 30.85 30.55 30.55 25,850 -0.69(-2.21%)
Feb 23, 2018 31.24 31.24 31.24 0 -1.61(-4.90%)
Feb 22, 2018 32.85 32.85 32.85 32.85 600 -0.85(-2.52%)
Feb 21, 2018 33.05 33.70 33.05 33.70 7,700 -0.15(-0.44%)
Feb 16, 2018 33.85 33.85 33.85 5,146 +2.82(+9.09%)
Feb 09, 2018 31.03 31.03 31.03 49 -0.97(-3.03%)
Feb 08, 2018 32.00 32.00 32.00 32.00 2,000 -0.07(-0.22%)
Feb 07, 2018 32.07 32.07 32.07 32.07 350 -2.27(-6.61%)
Feb 05, 2018 34.34 34.34 34.34 2 +0.82(+2.45%)
Feb 02, 2018 34.95 34.95 33.52 33.52 8,021 -1.33(-3.82%)
Feb 01, 2018 34.85 34.85 34.85 34.85 184 -0.79(-2.22%)
Jan 31, 2018 35.71 35.90 35.64 35.64 1,015 -0.40(-1.11%)
Jan 30, 2018 35.70 35.70 36.04 0 +0.34(+0.95%)
Jan 24, 2018 35.70 35.70 35.70 0 +0.24(+0.68%)
Jan 23, 2018 35.46 35.46 35.46 35.46 15,618 +0.59(+1.69%)
Jan 16, 2018 34.87 34.87 34.87 0 +0.27(+0.79%)
Jan 11, 2018 34.59 34.59 34.59 0 -0.30(-0.85%)
Jan 04, 2018 34.89 34.89 34.89 50 +0.18(+0.52%)
Dec 29, 2017 34.71 34.71 34.71 50 -1.04(-2.91%)
Dec 21, 2017 35.75 35.75 35.75 0 +0.55(+1.56%)
Dec 20, 2017 35.15 35.20 35.15 35.20 1,000 -0.13(-0.37%)
Dec 18, 2017 35.33 35.33 35.33 0 -0.17(-0.48%)
Dec 15, 2017 35.40 35.50 35.40 35.50 2,187 -1.76(-4.72%)
Dec 13, 2017 37.26 37.26 37.26 0 +0.17(+0.46%)
Dec 11, 2017 37.09 37.09 37.09 0 +0.50(+1.37%)
Dec 07, 2017 36.59 36.59 36.59 35 +0.12(+0.33%)
Dec 05, 2017 36.47 36.47 36.47 0 +1.22(+3.46%)
Nov 30, 2017 35.25 35.25 35.25 0 +0.35(+1.00%)
Nov 29, 2017 34.90 34.90 34.90 34.90 9,008 -0.34(-0.95%)
Nov 28, 2017 35.23 35.23 35.23 35.23 271 +0.71(+2.07%)
Nov 27, 2017 34.52 34.52 34.52 34.52 167 +0.11(+0.32%)
Nov 24, 2017 34.41 34.41 34.41 34.41 875 +0.67(+1.99%)
Nov 21, 2017 33.74 33.74 33.74 33.74 280 -1.41(-4.01%)
Nov 17, 2017 35.15 35.15 35.15 0 +0.74(+2.17%)
Nov 15, 2017 34.41 34.41 34.41 0 +0.41(+1.19%)
Nov 10, 2017 34.00 34.00 34.00 0 -0.50(-1.45%)
Nov 09, 2017 34.50 34.50 34.50 34.50 100 -0.33(-0.95%)
Nov 08, 2017 34.83 34.83 34.83 34.83 1,585 -0.91(-2.53%)
Nov 06, 2017 35.73 35.73 35.73 0 -1.02(-2.76%)
Nov 03, 2017 36.75 36.75 36.75 36.75 829 -0.05(-0.14%)
Nov 02, 2017 36.80 36.80 36.80 36.80 902 -1.00(-2.65%)
Oct 31, 2017 37.80 37.80 37.80 75 +1.15(+3.14%)
Oct 25, 2017 36.65 36.65 36.65 82 -0.20(-0.54%)
Oct 24, 2017 36.85 36.85 36.85 36.85 2,250 +0.57(+1.57%)
Oct 19, 2017 36.28 36.28 36.28 0 +0.30(+0.84%)
Oct 16, 2017 35.98 35.98 35.98 0 -0.23(-0.64%)
Oct 13, 2017 36.22 36.22 36.21 36.21 238 -0.84(-2.27%)
Oct 10, 2017 37.05 37.05 37.05 15 +0.05(+0.14%)
Oct 09, 2017 36.75 37.00 36.75 37.00 3,385 +0.25(+0.68%)
Oct 06, 2017 35.85 36.75 35.85 36.75 600 +0.88(+2.45%)
Oct 05, 2017 35.87 35.87 35.87 35.87 134 +0.07(+0.20%)
Oct 04, 2017 35.63 35.80 35.31 35.80 4,906 -0.35(-0.97%)
Oct 02, 2017 36.15 36.15 36.15 0 -0.16(-0.44%)
Sep 26, 2017 36.31 36.31 36.31 0 -0.53(-1.44%)
Sep 25, 2017 36.84 36.84 36.84 36.84 2,250 -1.18(-3.10%)
Sep 22, 2017 38.02 38.02 38.02 38.02 300 -1.28(-3.26%)
Sep 20, 2017 39.30 39.30 39.30 0 +0.45(+1.16%)
Sep 13, 2017 38.85 38.85 38.85 0 +1.33(+3.54%)
Sep 11, 2017 37.52 37.52 37.52 0 +1.17(+3.22%)
Sep 08, 2017 36.35 36.35 36.35 36.35 148 -0.70(-1.89%)
Sep 07, 2017 37.61 37.61 37.05 37.05 3,755 -0.60(-1.59%)
Sep 05, 2017 37.65 37.65 37.65 0 -1.47(-3.75%)
Aug 31, 2017 39.12 39.12 39.12 82 -0.78(-1.96%)
Aug 30, 2017 39.90 39.90 39.90 39.90 200 -0.10(-0.25%)
Aug 29, 2017 40.00 40.00 40.00 40.00 1,000 +1.17(+3.01%)
Aug 28, 2017 40.00 40.00 38.83 38.83 3,125 -0.82(-2.07%)
Aug 24, 2017 39.65 39.65 39.65 0 +0.56(+1.43%)
Aug 21, 2017 39.09 39.09 39.09 176 +0.73(+1.90%)
Aug 11, 2017 38.36 38.36 38.36 0 -0.20(-0.52%)
Aug 10, 2017 38.56 38.56 38.56 38.56 660 -1.00(-2.53%)
Aug 08, 2017 39.56 39.56 39.56 0 +0.06(+0.15%)
Aug 04, 2017 39.50 39.50 39.50 0 -0.65(-1.62%)
Jul 31, 2017 40.15 40.15 40.15 0 +1.67(+4.34%)
Jul 27, 2017 38.48 38.48 38.48 0 +0.18(+0.47%)
Jul 26, 2017 38.30 38.30 38.30 38.30 300 +0.08(+0.20%)
Jul 12, 2017 38.22 38.22 38.22 310 -0.73(-1.86%)
Jul 10, 2017 38.95 38.95 38.95 300 +1.36(+3.62%)
Jul 06, 2017 37.59 37.59 37.59 0 -0.24(-0.63%)
Jul 05, 2017 37.83 37.83 37.83 37.83 415 +0.03(+0.08%)
Jul 03, 2017 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Jun 30, 2017 37.80 37.80 37.80 0 -0.85(-2.20%)
Jun 29, 2017 38.68 38.68 38.65 38.65 2,500 -0.75(-1.90%)
Jun 21, 2017 39.40 39.40 39.40 0 -0.39(-0.98%)
Jun 19, 2017 39.79 39.79 39.79 0 +1.29(+3.36%)
Jun 15, 2017 38.50 38.50 38.50 0 -2.50(-6.10%)
Jun 07, 2017 41.00 41.00 41.00 0 +0.15(+0.37%)
Jun 05, 2017 40.85 40.85 40.85 0 +0.04(+0.10%)
May 24, 2017 40.81 40.81 40.81 0 +0.01(+0.02%)
May 19, 2017 40.80 40.80 40.80 0 +0.00(+0.00%)
May 16, 2017 40.80 40.80 40.80 0 +1.52(+3.87%)
May 11, 2017 39.28 39.28 39.28 250 -0.72(-1.80%)
May 10, 2017 39.80 40.00 39.80 40.00 1,099 +1.08(+2.77%)
May 09, 2017 39.02 39.86 38.92 38.92 1,853 +0.17(+0.44%)
May 08, 2017 38.79 38.79 38.75 38.75 1,410 -0.31(-0.79%)
May 02, 2017 39.06 39.06 39.06 0 +1.05(+2.75%)
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.