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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.79	14.79	14.65	14.72	70,900	+0.14(+0.99%)
Mar 28, 2019	14.70	14.70	14.53	14.58	58,748	-0.04(-0.27%)
Mar 27, 2019	14.71	14.71	14.52	14.62	113,301	-0.29(-1.91%)
Mar 26, 2019	14.91	14.97	14.85	14.90	121,817	+0.22(+1.53%)
Mar 25, 2019	14.60	14.69	14.58	14.68	72,564	-0.13(-0.91%)
Mar 22, 2019	14.81	14.88	14.70	14.81	82,200	-0.21(-1.36%)
Mar 21, 2019	14.84	15.03	14.80	15.02	160,902	+0.06(+0.43%)
Mar 20, 2019	14.94	15.00	14.85	14.96	70,278	-0.07(-0.50%)
Mar 19, 2019	15.08	15.15	15.00	15.03	69,576	+0.12(+0.84%)
Mar 18, 2019	14.73	14.93	14.73	14.90	61,803	+0.21(+1.39%)
Mar 15, 2019	14.58	14.73	14.50	14.70	441,300	+0.52(+3.70%)
Mar 14, 2019	14.18	14.22	14.11	14.18	62,770	-0.05(-0.35%)
Mar 13, 2019	14.21	14.26	14.07	14.22	181,539	-0.63(-4.24%)
Mar 12, 2019	14.96	14.99	14.81	14.86	281,816	-0.03(-0.20%)
Mar 11, 2019	14.76	14.91	14.76	14.88	176,346	-0.02(-0.10%)
Mar 08, 2019	14.81	14.92	14.80	14.90	240,800	-0.09(-0.63%)
Mar 07, 2019	15.14	15.16	14.95	14.99	63,725	-0.23(-1.48%)
Mar 06, 2019	15.28	15.30	15.18	15.22	100,819	+0.08(+0.50%)
Mar 05, 2019	15.06	15.19	15.02	15.14	85,966	-0.05(-0.36%)
Mar 04, 2019	15.16	15.24	15.08	15.20	82,783	-0.05(-0.33%)
Mar 01, 2019	15.27	15.32	15.19	15.25	93,800	+0.15(+1.03%)
Feb 28, 2019	15.08	15.16	15.02	15.10	238,909	+0.29(+1.92%)
Feb 27, 2019	14.79	14.84	14.71	14.81	101,514	-0.13(-0.87%)
Feb 26, 2019	14.80	14.98	14.80	14.94	104,882	+0.47(+3.25%)
Feb 25, 2019	14.53	14.57	14.42	14.47	230,085	-0.00(-0.03%)
Feb 22, 2019	14.41	14.53	14.41	14.47	86,100	+0.11(+0.73%)
Feb 21, 2019	14.43	14.43	14.35	14.37	122,551	-0.12(-0.83%)
Feb 20, 2019	14.49	14.56	14.43	14.49	110,302	-0.12(-0.79%)
Feb 19, 2019	14.46	14.66	14.46	14.61	93,346	+0.13(+0.90%)
Feb 15, 2019	14.39	14.50	14.33	14.47	113,700	+0.40(+2.88%)
Feb 14, 2019	14.10	14.12	14.03	14.07	81,555	-0.00(-0.04%)
Feb 13, 2019	14.10	14.14	14.02	14.07	67,661	-0.09(-0.64%)
Feb 12, 2019	14.11	14.20	14.10	14.16	163,319	+0.32(+2.35%)
Feb 11, 2019	13.81	13.89	13.77	13.84	138,535	+0.11(+0.76%)
Feb 08, 2019	13.70	13.76	13.63	13.73	101,500	-0.19(-1.33%)
Feb 07, 2019	14.03	14.04	13.88	13.92	86,836	-0.25(-1.76%)
Feb 06, 2019	14.27	14.27	14.10	14.17	158,538	-0.13(-0.94%)
Feb 05, 2019	14.14	14.38	14.12	14.30	187,776	+0.38(+2.77%)
Feb 04, 2019	13.78	13.97	13.72	13.92	179,031	-0.10(-0.71%)
Feb 01, 2019	14.04	14.15	13.97	14.02	157,000	+0.03(+0.18%)
Jan 31, 2019	13.81	14.02	13.81	13.99	259,989	+0.03(+0.25%)
Jan 30, 2019	13.75	13.98	13.71	13.96	116,524	+0.17(+1.23%)
Jan 29, 2019	13.78	13.85	13.72	13.79	264,958	+0.23(+1.70%)
Jan 28, 2019	13.59	13.59	13.46	13.56	888,373	-0.24(-1.74%)
Jan 25, 2019	13.95	13.96	13.78	13.80	170,200	-0.06(-0.43%)
Jan 24, 2019	13.91	13.92	13.81	13.86	278,100	-0.04(-0.32%)
Jan 23, 2019	13.82	13.93	13.78	13.90	221,332	+0.27(+2.02%)
Jan 22, 2019	13.59	13.70	13.55	13.63	621,591	+0.02(+0.15%)
Jan 18, 2019	13.52	13.64	13.48	13.61	252,000	+0.27(+2.02%)
Jan 17, 2019	13.26	13.38	13.21	13.34	369,262	+0.21(+1.61%)
Jan 16, 2019	13.24	13.27	13.12	13.13	166,485	-0.24(-1.77%)
Jan 15, 2019	13.20	13.38	13.20	13.37	311,060	+0.04(+0.26%)
Jan 14, 2019	13.27	13.38	13.25	13.33	485,386	-0.11(-0.82%)
Jan 11, 2019	13.40	13.47	13.36	13.44	313,800	-0.06(-0.44%)
Jan 10, 2019	13.57	13.60	13.43	13.50	156,569	-0.25(-1.82%)
Jan 09, 2019	13.63	13.77	13.61	13.75	128,632	+0.26(+1.93%)
Jan 08, 2019	13.50	13.57	13.45	13.49	317,288	+0.25(+1.89%)
Jan 07, 2019	13.10	13.27	13.09	13.24	533,707	+0.23(+1.77%)
Jan 04, 2019	12.89	13.10	12.82	13.01	298,300	+0.46(+3.62%)
Jan 03, 2019	12.59	12.71	12.51	12.55	493,444	-0.19(-1.45%)

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.