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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.91	16.96	16.84	16.86	205,744	-0.22(-1.29%)
Mar 30, 2016	17.01	17.18	17.01	17.08	263,614	+0.16(+0.95%)
Mar 29, 2016	16.66	16.92	16.59	16.92	215,924	+0.33(+1.99%)
Mar 28, 2016	16.62	16.62	16.37	16.59	59,832	-0.04(-0.24%)
Mar 24, 2016		16.63	16.63	16.63	0	-0.17(-0.98%)
Mar 23, 2016	16.77	16.88	16.74	16.80	1,547,424	-0.14(-0.86%)
Mar 22, 2016	16.71	16.94	16.67	16.94	28,879	+0.16(+0.95%)
Mar 21, 2016	16.75	16.90	16.74	16.78	23,721	-0.06(-0.36%)
Mar 18, 2016	16.63	16.85	16.62	16.84	47,060	-0.08(-0.47%)
Mar 17, 2016	16.66	16.96	16.66	16.92	50,204	+0.20(+1.20%)
Mar 16, 2016	16.57	16.78	16.50	16.72	71,743	+0.16(+0.97%)
Mar 15, 2016	16.46	16.57	16.38	16.56	142,222	-0.03(-0.18%)
Mar 14, 2016	16.70	16.70	16.51	16.59	22,631	+0.14(+0.85%)
Mar 11, 2016	16.68	16.68	16.45	16.45	13,720	-0.24(-1.44%)
Mar 10, 2016	16.87	16.97	16.47	16.69	20,675	+0.33(+2.02%)
Mar 09, 2016	16.59	16.62	16.36	16.36	34,564	+0.12(+0.77%)
Mar 08, 2016	16.36	16.36	16.17	16.23	40,101	-0.07(-0.46%)
Mar 07, 2016	16.18	16.44	16.14	16.31	89,534	-0.09(-0.55%)
Mar 04, 2016	16.31	16.33	16.11	16.40	81,853	+0.20(+1.23%)
Mar 03, 2016	16.01	16.20	15.97	16.20	19,409	-0.01(-0.06%)
Mar 02, 2016	16.18	16.22	16.00	16.21	71,224	-0.09(-0.58%)
Mar 01, 2016	15.99	16.36	15.96	16.30	560,917	+0.79(+5.06%)
Feb 29, 2016	15.40	15.53	15.39	15.52	58,753	+0.03(+0.19%)
Feb 26, 2016	15.74	15.75	15.46	15.49	26,693	-0.04(-0.26%)
Feb 25, 2016	15.26	15.53	15.26	15.53	26,315	+0.30(+1.97%)
Feb 24, 2016	14.98	15.24	14.96	15.23	30,612	-0.25(-1.61%)
Feb 23, 2016	15.58	15.58	15.37	15.48	32,770	-0.22(-1.40%)
Feb 22, 2016	15.79	15.89	15.65	15.70	31,619	-0.05(-0.32%)
Feb 19, 2016	15.53	15.80	15.49	15.75	37,409	+0.13(+0.83%)
Feb 18, 2016	15.68	15.74	15.46	15.62	21,826	+0.09(+0.58%)
Feb 17, 2016	15.34	15.64	15.34	15.53	62,049	+0.23(+1.50%)
Feb 16, 2016	15.26	15.30	14.93	15.30	45,686	+0.13(+0.86%)
Feb 12, 2016		15.17	15.17	15.17	0	-0.16(-1.04%)
Feb 11, 2016	15.37	15.41	15.09	15.33	29,976	-0.54(-3.43%)
Feb 10, 2016	15.65	15.99	15.65	15.88	132,431	+0.46(+3.02%)
Feb 09, 2016	15.25	15.56	15.25	15.41	32,433	-0.13(-0.84%)
Feb 08, 2016	15.47	15.55	15.26	15.54	63,809	-0.26(-1.65%)
Feb 05, 2016	16.00	16.06	15.71	15.80	39,011	-0.47(-2.89%)
Feb 04, 2016	16.10	16.28	16.09	16.27	27,406	-0.08(-0.49%)
Feb 03, 2016	16.14	16.35	16.00	16.35	93,825	+0.33(+2.06%)
Feb 02, 2016	16.31	16.31	16.02	16.02	22,100	-0.58(-3.49%)
Feb 01, 2016	16.45	16.60	16.42	16.60	27,251	+0.18(+1.10%)
Jan 29, 2016	16.14	16.42	16.14	16.42	26,494	+0.29(+1.80%)
Jan 28, 2016	16.17	16.30	15.94	16.13	22,738	+0.17(+1.07%)
Jan 27, 2016	16.13	16.40	15.96	15.96	19,714	-0.04(-0.25%)
Jan 26, 2016	15.82	16.05	15.75	16.00	632,982	+0.20(+1.27%)
Jan 25, 2016	15.86	15.91	15.74	15.80	92,657	-0.24(-1.50%)
Jan 22, 2016	15.86	16.08	15.86	16.04	19,349	+0.36(+2.30%)
Jan 21, 2016	15.44	15.72	15.33	15.68	88,910	+0.24(+1.59%)
Jan 20, 2016	15.41	15.53	15.09	15.44	109,058	-0.26(-1.69%)
Jan 19, 2016	15.62	15.81	15.47	15.70	30,179	+0.22(+1.45%)
Jan 15, 2016		15.47	15.47	15.47	0	-0.58(-3.58%)
Jan 14, 2016	15.97	16.05	15.80	16.05	52,898	-0.02(-0.09%)
Jan 13, 2016	16.38	16.40	15.94	16.07	40,467	-0.32(-1.98%)
Jan 12, 2016	16.23	16.44	16.15	16.39	84,471	+0.34(+2.12%)
Jan 11, 2016	16.08	16.13	15.94	16.05	48,413	-0.02(-0.12%)
Jan 08, 2016	16.34	16.34	16.00	16.07	51,326	-0.21(-1.29%)
Jan 07, 2016	16.14	16.34	16.13	16.28	19,504	+0.09(+0.56%)
Jan 06, 2016	16.01	16.22	16.01	16.19	54,655	-0.16(-0.98%)
Jan 05, 2016	16.35	16.39	16.18	16.35	53,192	-0.27(-1.65%)

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.