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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.13	17.13	16.95	16.95	660	-0.20(-1.17%)
May 23, 2011	16.99	17.15	16.99	17.15	1,350	-0.29(-1.66%)
May 20, 2011	17.54	17.54	17.26	17.44	2,095	-0.59(-3.27%)
May 19, 2011	17.84	18.05	17.73	18.03	4,191	+0.50(+2.85%)
May 18, 2011	17.62	17.62	17.53	17.53	2,851	-0.01(-0.06%)
May 17, 2011	17.57	17.60	17.48	17.54	6,489	-0.06(-0.34%)
May 16, 2011	17.59	17.60	17.59	17.60	967	+0.20(+1.15%)
May 13, 2011	17.49	17.59	17.34	17.40	1,171	-0.27(-1.53%)
May 11, 2011		17.67	17.67	17.67	0	+0.32(+1.84%)
May 10, 2011	17.38	17.38	17.35	17.35	799	+0.25(+1.46%)
May 09, 2011	17.27	17.27	17.10	17.10	262	-0.82(-4.58%)
May 06, 2011	17.92	17.92	17.92	17.92	132	+0.04(+0.22%)
May 05, 2011	17.75	18.00	17.72	17.88	6,325	-0.47(-2.56%)
May 04, 2011	18.45	18.45	18.32	18.35	1,829	+0.31(+1.72%)
May 03, 2011	17.96	18.10	17.96	18.04	2,728	+0.03(+0.17%)
May 02, 2011	17.98	18.02	17.98	18.01	5,314	-0.05(-0.28%)
Apr 29, 2011	17.92	18.06	17.91	18.06	714	+0.30(+1.69%)
Apr 28, 2011	17.94	17.98	17.76	17.76	1,721	+0.27(+1.54%)
Apr 27, 2011	17.49	17.49	17.49	17.49	264	+0.06(+0.34%)
Apr 26, 2011	17.63	17.63	17.43	17.43	1,980	-0.09(-0.51%)
Apr 25, 2011	17.52	17.52	17.52	17.52	4,245	+0.18(+1.04%)
Apr 21, 2011	17.45	17.45	17.34	17.34	1,115	+0.16(+0.93%)
Apr 20, 2011	17.32	17.32	17.18	17.18	1,695	+0.24(+1.42%)
Apr 19, 2011	16.78	16.94	16.78	16.94	2,063	+0.26(+1.56%)
Apr 18, 2011	16.71	16.71	16.45	16.68	620	-0.38(-2.23%)
Apr 15, 2011	17.06	17.06	17.06	17.06	218	+0.17(+1.01%)
Apr 14, 2011	16.96	16.96	16.89	16.89	429	-0.11(-0.65%)
Apr 13, 2011	17.06	17.06	16.87	17.00	636	-0.02(-0.12%)
Apr 12, 2011	17.06	17.17	17.02	17.02	633	+0.11(+0.65%)
Apr 08, 2011	16.91	16.91	16.91	16.91	0	+0.00(+0.00%)
Apr 07, 2011	16.91	16.92	16.77	16.91	2,782	-0.07(-0.41%)
Apr 06, 2011	17.02	17.02	16.98	16.98	930	+0.15(+0.89%)
Apr 05, 2011	16.76	16.83	16.76	16.83	1,126	+0.12(+0.72%)
Apr 04, 2011	16.71	16.71	16.71	16.71	570	+0.27(+1.64%)
Apr 01, 2011	16.42	16.44	16.24	16.44	796	+0.30(+1.86%)
Mar 31, 2011	16.12	16.20	16.06	16.14	3,994	+0.11(+0.69%)
Mar 30, 2011	16.03	16.03	16.03	16.03	383	-0.30(-1.84%)
Mar 29, 2011	16.14	16.33	16.14	16.33	1,428	+0.27(+1.68%)
Mar 28, 2011	16.02	16.06	16.02	16.06	342	-0.02(-0.12%)
Mar 25, 2011	16.15	16.15	16.08	16.08	745	-0.42(-2.55%)
Mar 24, 2011	16.32	16.50	16.32	16.50	4,920	+0.15(+0.92%)
Mar 23, 2011	15.97	16.35	15.97	16.35	2,486	+0.85(+5.48%)
Mar 22, 2011	15.42	15.50	15.34	15.50	880	+0.22(+1.44%)
Mar 21, 2011	15.28	15.28	15.28	15.28	1,306	+0.47(+3.17%)
Mar 18, 2011	14.89	14.89	14.81	14.81	657	+0.28(+1.93%)
Mar 17, 2011	14.56	14.56	14.34	14.53	1,782	+0.26(+1.82%)
Mar 16, 2011	14.48	14.48	14.17	14.27	68,477	-0.25(-1.72%)
Mar 15, 2011	14.48	14.52	14.48	14.52	316	-0.06(-0.41%)
Mar 14, 2011	14.73	14.73	14.57	14.58	1,068	-0.08(-0.55%)
Mar 11, 2011	14.64	14.66	14.57	14.66	5,555	-0.01(-0.07%)
Mar 10, 2011	14.61	14.67	14.61	14.67	639	+0.18(+1.24%)
Mar 09, 2011	14.41	14.49	14.41	14.49	645	-0.23(-1.56%)
Mar 08, 2011	14.52	14.74	14.45	14.72	2,413	-0.28(-1.87%)
Mar 07, 2011	15.14	15.14	15.00	15.00	495	+0.37(+2.53%)
Mar 04, 2011	14.69	14.69	14.59	14.63	1,321	+0.19(+1.32%)
Mar 03, 2011	14.44	14.44	14.44	14.44	276	-0.02(-0.14%)
Mar 02, 2011	14.43	14.46	14.28	14.46	2,449	+0.09(+0.63%)
Mar 01, 2011	14.50	14.54	14.37	14.37	1,951	-0.16(-1.10%)
Feb 28, 2011	14.63	14.63	14.42	14.53	4,818	-0.20(-1.36%)
Feb 25, 2011	14.70	14.73	14.68	14.73	2,137	+0.09(+0.61%)
Feb 24, 2011	14.73	14.73	14.55	14.64	7,601	-0.04(-0.27%)
Feb 23, 2011	14.60	14.70	14.60	14.68	2,801	+0.03(+0.20%)
Feb 22, 2011	14.80	14.80	14.65	14.65	466	-0.18(-1.21%)
Feb 18, 2011	14.79	14.83	14.79	14.83	420	-0.16(-1.07%)
Feb 17, 2011	14.99	14.99	14.99	14.99	236	+0.39(+2.67%)
Feb 15, 2011		14.60	14.60	14.60	0	-0.10(-0.68%)
Feb 14, 2011	14.69	14.71	14.69	14.70	1,077	+0.10(+0.68%)
Feb 11, 2011	14.56	14.60	14.55	14.60	1,335	-0.43(-2.86%)
Feb 10, 2011	15.16	15.16	15.03	15.03	450	-0.58(-3.72%)
Feb 09, 2011	15.59	15.62	15.41	15.61	1,897	+0.25(+1.63%)
Feb 08, 2011	15.32	15.36	15.29	15.36	1,310	+0.51(+3.43%)
Feb 07, 2011	14.77	14.91	14.77	14.85	1,593	-0.03(-0.20%)
Feb 04, 2011	14.89	14.89	14.67	14.88	1,830	-0.36(-2.36%)
Feb 02, 2011		15.24	15.24	15.24	0	-0.13(-0.85%)
Feb 01, 2011	15.19	15.37	15.19	15.37	495	+0.32(+2.13%)
Jan 31, 2011	15.18	15.18	15.05	15.05	706	+0.11(+0.74%)
Jan 28, 2011	14.98	15.00	14.94	14.94	1,007	-0.54(-3.49%)
Jan 27, 2011	15.35	15.48	15.20	15.48	1,312	-0.34(-2.15%)
Jan 26, 2011	15.82	15.82	15.82	15.82	187	+0.23(+1.48%)
Jan 25, 2011	15.59	15.61	15.35	15.59	1,860	+0.08(+0.52%)
Jan 24, 2011	15.56	15.80	15.51	15.51	2,658	-0.34(-2.15%)
Jan 21, 2011	15.85	15.85	15.85	15.85	154	-0.04(-0.25%)
Jan 20, 2011	15.63	15.89	15.60	15.89	1,079	+0.06(+0.38%)
Jan 19, 2011	15.83	15.83	15.83	15.83	744	+0.13(+0.83%)
Jan 18, 2011	15.83	15.90	15.70	15.70	21,231	+0.05(+0.32%)
Jan 14, 2011	15.87	15.87	15.60	15.65	1,168	+0.03(+0.19%)
Jan 13, 2011	15.65	15.65	15.60	15.62	541	+0.26(+1.69%)
Jan 12, 2011	15.27	15.36	15.27	15.36	408	+0.25(+1.65%)
Jan 11, 2011	14.85	15.11	14.85	15.11	399	+0.31(+2.09%)
Jan 10, 2011	14.49	14.80	14.49	14.80	255	+0.21(+1.44%)
Jan 07, 2011	14.56	14.59	14.52	14.59	2,606	-0.10(-0.68%)
Jan 06, 2011	14.75	14.75	14.65	14.69	7,850	-0.26(-1.74%)
Jan 05, 2011	14.82	14.95	14.74	14.95	6,320	+0.05(+0.34%)
Jan 04, 2011	15.07	15.07	14.88	14.90	2,199	-0.24(-1.59%)
Dec 31, 2010		15.14	15.14	15.14	0	+0.27(+1.82%)
Dec 30, 2010	14.96	14.96	14.87	14.87	2,172	-0.28(-1.85%)
Dec 29, 2010	15.04	15.15	15.04	15.15	255	+0.14(+0.93%)
Dec 28, 2010	15.01	15.01	15.01	15.01	1,500	-0.02(-0.13%)
Dec 27, 2010	14.97	15.03	14.85	15.03	6,150	-0.19(-1.25%)
Dec 23, 2010	15.35	15.40	15.22	15.22	1,202	-0.37(-2.37%)
Dec 22, 2010	15.59	15.59	15.59	15.59	190	+0.19(+1.23%)
Dec 21, 2010	15.37	15.52	15.37	15.40	3,750	+0.43(+2.87%)
Dec 20, 2010	14.86	14.97	14.78	14.97	1,643	-0.23(-1.51%)
Dec 17, 2010	15.38	15.38	15.20	15.20	3,178	-0.30(-1.94%)
Dec 16, 2010	15.55	15.60	15.50	15.50	2,709	-0.20(-1.27%)
Dec 15, 2010	15.91	15.91	15.70	15.70	790	-1.16(-6.88%)
Dec 14, 2010	16.71	16.86	16.71	16.86	335	-0.14(-0.82%)
Dec 13, 2010	16.82	17.00	16.77	17.00	2,251	+0.44(+2.66%)
Dec 10, 2010	16.55	16.56	16.55	16.56	1,090	-0.04(-0.24%)
Dec 09, 2010	16.53	16.60	16.53	16.60	535	-0.33(-1.95%)
Dec 08, 2010	17.00	17.00	16.84	16.93	1,085	+0.28(+1.68%)
Dec 07, 2010	16.91	16.91	16.65	16.65	1,360	+0.03(+0.18%)
Dec 06, 2010	16.75	16.75	16.59	16.62	622	-0.53(-3.09%)
Dec 03, 2010	17.15	17.15	17.15	17.15	381	+0.86(+5.28%)
Dec 02, 2010	16.16	16.29	16.16	16.29	515	+0.52(+3.30%)
Dec 01, 2010	15.72	15.77	15.72	15.77	545	+0.42(+2.74%)
Nov 30, 2010	15.11	15.35	14.95	15.35	641	+0.09(+0.59%)
Nov 29, 2010	14.85	15.27	14.85	15.26	1,936	-0.21(-1.36%)
Nov 26, 2010	15.47	15.47	15.47	15.47	750	-0.77(-4.74%)
Nov 24, 2010	16.04	16.24	16.24	16.24	1,669	+0.31(+1.95%)
Nov 23, 2010	15.93	15.93	15.93	15.93	200	-0.33(-2.03%)
Nov 22, 2010	16.05	16.27	16.03	16.26	1,859	-0.29(-1.75%)
Nov 19, 2010	16.25	16.55	16.25	16.55	1,253	+0.50(+3.12%)
Nov 18, 2010	16.05	16.05	16.05	16.05	147	+0.40(+2.56%)
Nov 17, 2010	15.73	15.78	15.65	15.65	966	+0.10(+0.64%)
Nov 16, 2010	15.61	15.61	15.53	15.55	2,869	-0.34(-2.14%)
Nov 15, 2010	15.81	15.89	15.68	15.89	2,444	+0.10(+0.63%)
Nov 12, 2010	15.79	15.79	15.79	15.79	361	+0.33(+2.13%)
Nov 11, 2010	15.52	15.60	15.46	15.46	1,312	-0.14(-0.90%)
Nov 10, 2010	15.54	15.60	15.31	15.60	6,527	+0.10(+0.65%)
Nov 09, 2010	15.80	15.89	15.50	15.50	14,644	-0.50(-3.12%)
Nov 08, 2010	16.00	16.00	15.80	16.00	631	+0.05(+0.31%)
Nov 05, 2010	16.21	16.21	15.95	15.95	636	-0.55(-3.33%)
Nov 04, 2010	16.78	16.78	16.50	16.50	2,496	-0.25(-1.49%)
Nov 03, 2010	16.69	16.75	16.60	16.75	1,441	+0.05(+0.30%)
Nov 02, 2010	16.54	16.70	16.54	16.70	8,398	+0.51(+3.15%)
Nov 01, 2010	16.46	16.46	16.19	16.19	624	-0.61(-3.63%)
Oct 29, 2010	16.60	16.80	16.60	16.80	1,762	+0.36(+2.19%)
Oct 28, 2010	16.55	16.55	16.44	16.44	1,899	+0.04(+0.24%)
Oct 27, 2010	16.53	16.53	16.40	16.40	2,756	-0.48(-2.84%)
Oct 25, 2010	16.82	16.88	16.82	16.88	848	+0.34(+2.06%)
Oct 22, 2010	16.53	16.54	16.53	16.54	1,080	-0.17(-1.02%)
Oct 21, 2010	16.73	16.82	16.71	16.71	2,773	+0.32(+1.95%)
Oct 20, 2010	16.00	16.40	16.00	16.39	3,849	+0.39(+2.44%)
Oct 19, 2010	16.00	16.00	16.00	16.00	280	-0.15(-0.93%)
Oct 18, 2010	16.12	16.19	16.12	16.15	782	-0.21(-1.28%)
Oct 15, 2010	16.29	16.36	16.29	16.36	1,534	-0.05(-0.30%)
Oct 14, 2010	16.29	16.41	16.28	16.41	1,666	+0.18(+1.11%)
Oct 13, 2010	16.24	16.24	16.23	16.23	957	-0.01(-0.06%)
Oct 12, 2010	15.93	16.24	15.93	16.24	1,028	+0.33(+2.07%)
Oct 11, 2010	16.05	16.05	15.91	15.91	11,600	-0.38(-2.33%)
Oct 08, 2010	16.13	16.29	16.13	16.29	645	-0.03(-0.18%)
Oct 07, 2010	16.32	16.32	16.32	16.32	623	+0.03(+0.18%)
Oct 06, 2010	16.09	16.30	16.09	16.29	1,782	+0.05(+0.31%)
Oct 05, 2010	16.08	16.24	16.08	16.24	2,175	+0.65(+4.17%)
Oct 04, 2010	15.78	15.78	15.55	15.59	2,511	-0.28(-1.76%)
Oct 01, 2010	15.70	15.87	15.70	15.87	5,692	+0.02(+0.13%)
Sep 30, 2010	16.00	16.08	15.85	15.85	3,967	+0.00(+0.00%)
Sep 29, 2010	15.80	15.89	15.79	15.85	4,487	-0.11(-0.69%)
Sep 28, 2010	15.57	15.96	15.57	15.96	3,323	+0.18(+1.14%)
Sep 27, 2010	15.79	15.79	15.64	15.78	2,284	-0.42(-2.59%)
Sep 24, 2010	15.72	16.20	15.71	16.20	2,743	+1.10(+7.28%)
Sep 23, 2010	15.22	15.22	15.10	15.10	3,454	-0.30(-1.95%)
Sep 22, 2010	15.29	15.40	15.29	15.40	300	+0.20(+1.32%)
Sep 21, 2010	15.31	15.31	15.20	15.20	1,568	-0.24(-1.55%)
Sep 20, 2010	15.26	15.44	15.26	15.44	1,508	+0.42(+2.80%)
Sep 17, 2010	14.92	15.02	14.92	15.02	1,704	+0.06(+0.40%)
Sep 15, 2010	14.85	14.96	14.85	14.96	296	+0.02(+0.13%)
Sep 14, 2010	14.92	15.11	14.92	14.94	687	+0.24(+1.63%)
Sep 13, 2010	14.80	14.85	14.70	14.70	5,098	+0.29(+2.01%)
Sep 10, 2010	14.41	14.45	14.39	14.41	17,257	-0.09(-0.62%)
Sep 09, 2010	14.48	14.51	14.31	14.50	1,490	+0.39(+2.76%)
Sep 08, 2010	14.11	14.11	14.11	14.11	237	+0.15(+1.07%)
Sep 07, 2010	14.03	14.03	13.93	13.96	16,826	-0.26(-1.83%)
Sep 03, 2010	14.31	14.31	14.22	14.22	20,862	+0.13(+0.92%)
Sep 02, 2010	14.16	14.16	14.09	14.09	1,581	+0.14(+1.00%)
Sep 01, 2010	13.81	13.98	13.81	13.95	1,170	+0.60(+4.49%)
Aug 31, 2010	13.35	13.35	13.35	13.35	314	+0.09(+0.68%)
Aug 30, 2010	13.28	13.28	13.26	13.26	644	+0.15(+1.14%)
Aug 26, 2010		13.11	13.11	13.11	0	+0.20(+1.55%)
Aug 25, 2010	13.07	13.07	12.91	12.91	1,133	-0.44(-3.30%)
Aug 24, 2010	13.35	13.35	13.35	13.35	386	+0.05(+0.38%)
Aug 23, 2010	13.30	13.30	13.30	13.30	134	+0.11(+0.83%)
Aug 20, 2010	13.27	13.27	13.19	13.19	893	-0.36(-2.66%)
Aug 18, 2010		13.55	13.55	13.55	0	+0.15(+1.12%)
Aug 17, 2010	13.21	13.40	13.21	13.40	973	+0.33(+2.52%)
Aug 16, 2010	12.90	13.07	12.90	13.07	1,050	+0.30(+2.35%)
Aug 13, 2010	12.83	12.93	12.77	12.77	8,984	+0.02(+0.16%)
Aug 12, 2010	12.75	12.75	12.75	12.75	185	-0.15(-1.16%)
Aug 11, 2010	12.99	13.00	12.90	12.90	1,359	-0.43(-3.23%)
Aug 09, 2010		13.33	13.33	13.33	0	+0.13(+0.98%)
Aug 05, 2010		13.20	13.20	13.20	0	-0.30(-2.22%)
Aug 03, 2010		13.50	13.50	13.50	0	+0.04(+0.30%)
Aug 02, 2010	13.41	13.46	13.41	13.46	400	+0.25(+1.89%)
Jul 30, 2010	13.21	13.21	13.21	13.21	100	-0.19(-1.42%)
Jul 29, 2010	13.40	13.40	13.40	13.40	413	+0.00(+0.00%)
Jul 28, 2010	13.31	13.40	13.31	13.40	1,279	-0.03(-0.22%)
Jul 27, 2010	13.63	13.63	13.43	13.43	1,800	+0.10(+0.75%)
Jul 22, 2010		13.33	13.33	13.33	108,700	+0.66(+5.21%)
Jul 21, 2010	12.73	12.90	12.67	12.67	530	-0.10(-0.78%)
Jul 20, 2010	12.70	12.77	12.70	12.77	344	+0.19(+1.51%)
Jul 19, 2010	12.95	12.95	12.58	12.58	2,167	-0.44(-3.38%)
Jul 16, 2010	13.02	13.02	13.02	13.02	200	+0.01(+0.08%)
Jul 15, 2010	13.01	13.01	13.01	13.01	150	+0.11(+0.85%)
Jul 14, 2010	12.92	12.97	12.90	12.90	928	+0.14(+1.10%)
Jul 13, 2010	12.56	12.76	12.56	12.76	513	+0.61(+5.02%)
Jul 12, 2010	12.32	12.32	12.15	12.15	1,205	-0.41(-3.26%)
Jul 09, 2010	12.42	12.56	12.42	12.56	2,013	+0.16(+1.29%)
Jul 08, 2010	12.40	12.40	12.40	12.40	634	+0.16(+1.31%)
Jul 07, 2010	12.38	12.38	12.24	12.24	569	+0.03(+0.25%)
Jul 06, 2010	12.33	12.33	12.21	12.21	1,452	+0.37(+3.13%)
Jul 02, 2010	11.76	11.84	11.76	11.84	1,706	+0.33(+2.87%)
Jul 01, 2010	11.56	11.56	11.51	11.51	894	+0.12(+1.05%)
Jun 30, 2010	11.41	11.46	11.39	11.39	1,819	+0.07(+0.62%)
Jun 29, 2010	11.32	11.32	11.32	11.32	317	-0.54(-4.55%)
Jun 25, 2010	12.04	12.04	11.86	11.86	505	+0.30(+2.60%)
Jun 24, 2010	11.58	11.58	11.56	11.56	7,849	-0.22(-1.87%)
Jun 23, 2010	11.82	12.03	11.78	11.78	3,267	-0.12(-1.01%)
Jun 22, 2010	12.16	12.16	11.90	11.90	7,992	-0.30(-2.46%)
Jun 21, 2010	12.20	12.20	12.20	12.20	170	+0.20(+1.67%)
Jun 18, 2010	11.96	12.17	11.96	12.00	21,481	-0.05(-0.41%)
Jun 17, 2010	11.84	12.05	11.84	12.05	847	+0.42(+3.61%)
Jun 16, 2010	11.62	11.63	11.62	11.63	1,057	-0.02(-0.17%)
Jun 15, 2010	11.66	11.66	11.65	11.65	1,771	+0.25(+2.19%)
Jun 14, 2010	11.73	11.73	11.40	11.40	7,205	-0.30(-2.56%)
Jun 11, 2010	11.52	11.70	11.52	11.70	2,152	+0.19(+1.65%)
Jun 10, 2010	11.25	11.51	11.25	11.51	748	+0.16(+1.41%)
Jun 09, 2010	11.11	11.35	11.11	11.35	12,033	+1.04(+10.09%)
Jun 08, 2010	10.31	10.31	10.31	10.31	163	-0.25(-2.37%)
Jun 07, 2010	10.80	10.80	10.56	10.56	366	-0.15(-1.40%)
Jun 04, 2010	10.81	10.81	10.55	10.71	3,231	-0.32(-2.90%)
Jun 03, 2010	11.24	11.26	10.98	11.03	6,140	-0.08(-0.72%)
Jun 02, 2010	11.03	11.12	10.97	11.11	57,951	+0.18(+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.