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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.41	17.64	17.38	17.57	101,814	+0.18(+1.06%)
Mar 30, 2017	17.50	17.50	17.37	17.39	162,747	-0.14(-0.80%)
Mar 29, 2017	17.46	17.58	17.46	17.53	49,495	-0.08(-0.45%)
Mar 28, 2017	17.55	17.66	17.54	17.61	32,703	-0.09(-0.52%)
Mar 27, 2017	17.62	17.70	17.58	17.70	16,073	+0.27(+1.58%)
Mar 24, 2017	17.52	17.52	17.40	17.43	30,137	-0.02(-0.13%)
Mar 23, 2017	17.28	17.50	17.25	17.45	78,850	+0.24(+1.38%)
Mar 22, 2017	17.15	17.22	17.15	17.21	26,366	-0.02(-0.15%)
Mar 21, 2017	17.43	17.43	17.18	17.23	19,401	+0.04(+0.20%)
Mar 20, 2017	17.18	17.21	17.14	17.20	20,879	+0.12(+0.70%)
Mar 17, 2017	17.04	17.14	16.95	17.08	502,467	+0.07(+0.41%)
Mar 16, 2017	16.86	17.02	16.80	17.01	45,255	+0.26(+1.55%)
Mar 15, 2017	16.57	16.76	16.56	16.75	906,944	+0.06(+0.36%)
Mar 14, 2017	16.61	16.72	16.59	16.69	171,532	+0.04(+0.21%)
Mar 13, 2017	16.64	16.69	16.64	16.66	25,434	-0.11(-0.66%)
Mar 10, 2017	16.64	16.80	16.63	16.77	29,166	+0.07(+0.39%)
Mar 09, 2017	16.64	16.71	16.59	16.70	122,491	+0.51(+3.15%)
Mar 08, 2017	16.36	16.38	16.19	16.19	65,357	+0.13(+0.81%)
Mar 07, 2017	16.07	16.13	16.03	16.06	63,637	-0.12(-0.74%)
Mar 06, 2017	16.18	16.22	16.14	16.18	28,344	-0.02(-0.12%)
Mar 03, 2017	16.17	16.21	16.07	16.20	25,144	+0.15(+0.93%)
Mar 02, 2017	16.13	16.14	16.00	16.05	50,814	-0.24(-1.47%)
Mar 01, 2017	16.23	16.34	16.21	16.29	109,048	+0.29(+1.81%)
Feb 28, 2017	16.06	16.12	15.96	16.00	233,754	+0.19(+1.20%)
Feb 27, 2017	15.89	15.91	15.79	15.81	51,998	-0.18(-1.13%)
Feb 24, 2017	15.89	16.00	15.87	15.99	37,421	-0.08(-0.47%)
Feb 23, 2017	16.15	16.23	16.06	16.07	68,329	-0.11(-0.68%)
Feb 22, 2017	16.17	16.19	16.07	16.18	23,986	-0.14(-0.89%)
Feb 21, 2017	16.28	16.35	16.26	16.32	45,767	-0.11(-0.67%)
Feb 17, 2017		16.43	16.43	16.43	0	-0.16(-0.96%)
Feb 16, 2017	16.55	16.60	16.50	16.59	34,496	+0.01(+0.06%)
Feb 15, 2017	16.44	16.60	16.42	16.58	33,272	+0.05(+0.30%)
Feb 14, 2017	16.55	16.57	16.45	16.53	26,701	-0.04(-0.24%)
Feb 13, 2017	16.59	16.62	16.52	16.57	104,625	+0.00(+0.03%)
Feb 10, 2017	16.45	16.58	16.44	16.57	127,110	-0.02(-0.15%)
Feb 09, 2017	16.54	16.62	16.53	16.59	17,367	+0.11(+0.64%)
Feb 08, 2017	16.50	16.52	16.46	16.48	41,426	-0.00(-0.03%)
Feb 07, 2017	16.55	16.59	16.46	16.49	29,758	+0.17(+1.04%)
Feb 06, 2017	16.38	16.40	16.31	16.32	24,436	-0.22(-1.33%)
Feb 03, 2017	16.49	16.55	16.47	16.54	59,908	+0.13(+0.79%)
Feb 02, 2017	16.48	16.52	16.37	16.41	144,530	+0.02(+0.09%)
Feb 01, 2017	16.47	16.47	16.27	16.39	34,264	-0.14(-0.88%)
Jan 31, 2017	16.53	16.58	16.41	16.54	91,312	+0.11(+0.64%)
Jan 30, 2017	16.30	16.43	16.27	16.43	86,865	-0.04(-0.21%)
Jan 27, 2017	16.41	16.49	16.41	16.47	38,375	+0.04(+0.24%)
Jan 26, 2017	16.51	16.56	16.39	16.43	549,054	-0.27(-1.62%)
Jan 25, 2017	16.69	16.71	16.60	16.70	161,459	+0.13(+0.78%)
Jan 24, 2017	16.56	16.66	16.56	16.57	174,237	-0.06(-0.36%)
Jan 23, 2017	16.62	16.69	16.57	16.63	223,621	+0.16(+0.97%)
Jan 20, 2017	16.59	16.60	16.47	16.47	94,070	-0.08(-0.48%)
Jan 19, 2017	16.60	16.60	16.50	16.55	24,494	-0.09(-0.54%)
Jan 18, 2017	16.73	16.75	16.64	16.64	46,204	-0.18(-1.07%)
Jan 17, 2017	16.76	16.85	16.75	16.82	39,498	-0.10(-0.59%)
Jan 13, 2017		16.92	16.92	16.92	0	+0.10(+0.60%)
Jan 12, 2017	16.79	16.91	16.77	16.82	138,263	+0.27(+1.63%)
Jan 11, 2017	16.46	16.59	16.38	16.55	388,304	-0.16(-0.96%)
Jan 10, 2017	16.66	16.75	16.63	16.71	412,040	-0.09(-0.57%)
Jan 09, 2017	16.71	16.85	16.70	16.80	401,827	+0.14(+0.87%)
Jan 06, 2017	16.63	16.75	16.63	16.66	438,273	-0.03(-0.18%)
Jan 05, 2017	16.56	16.69	16.54	16.69	641,402	-0.04(-0.27%)
Jan 04, 2017	16.74	16.76	16.67	16.73	23,509	-0.12(-0.68%)

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.