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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.11	17.29	17.11	17.27	16,341	+0.22(+1.29%)
Jul 28, 2016	16.98	17.07	16.95	17.05	44,158	+0.05(+0.29%)
Jul 27, 2016	17.10	17.10	16.87	17.00	55,602	+0.09(+0.50%)
Jul 26, 2016	16.94	17.02	16.87	16.91	52,358	-0.07(-0.38%)
Jul 25, 2016	16.97	16.99	16.86	16.98	95,134	+0.08(+0.47%)
Jul 22, 2016	16.93	17.02	16.88	16.90	20,472	+0.07(+0.42%)
Jul 21, 2016	16.87	16.92	16.78	16.83	27,895	-0.16(-0.93%)
Jul 20, 2016	16.97	17.02	16.97	16.99	14,714	+0.17(+1.00%)
Jul 19, 2016	16.90	16.91	16.78	16.82	24,820	-0.13(-0.77%)
Jul 18, 2016	16.92	17.04	16.88	16.95	32,295	-0.03(-0.18%)
Jul 15, 2016	16.96	16.99	16.85	16.98	73,775	-0.08(-0.47%)
Jul 14, 2016	17.23	17.25	17.03	17.06	131,862	-0.05(-0.29%)
Jul 13, 2016	17.09	17.21	17.09	17.11	32,854	+0.10(+0.59%)
Jul 12, 2016	17.14	17.16	17.01	17.01	41,477	+0.30(+1.80%)
Jul 11, 2016	16.62	16.78	16.60	16.71	26,066	+0.29(+1.77%)
Jul 08, 2016		16.46	16.20	16.42	26,488	+0.22(+1.36%)
Jul 07, 2016	16.28	16.34	16.14	16.20	24,973	-0.23(-1.40%)
Jul 05, 2016	16.63	16.63	16.39	16.43	114,087	-0.23(-1.38%)
Jul 01, 2016		16.66	16.66	16.66	0	+0.00(+0.00%)
Jun 30, 2016	16.43	16.71	16.42	16.66	70,365	+0.16(+0.97%)
Jun 29, 2016	16.43	16.55	16.43	16.50	54,080	+0.47(+2.93%)
Jun 28, 2016	16.06	16.08	15.85	16.03	70,950	+0.32(+2.04%)
Jun 27, 2016	15.70	15.74	15.50	15.71	97,927	-0.09(-0.57%)
Jun 24, 2016	16.25	16.47	15.77	15.80	86,063	-1.86(-10.51%)
Jun 23, 2016	17.53	17.66	17.39	17.66	34,360	+0.59(+3.43%)
Jun 22, 2016	17.21	17.39	17.06	17.07	87,679	+0.03(+0.18%)
Jun 21, 2016	17.03	17.20	16.98	17.04	42,321	+0.07(+0.41%)
Jun 20, 2016	17.06	17.12	16.97	16.97	48,930	+0.39(+2.38%)
Jun 17, 2016	16.48	16.64	16.33	16.57	170,480	-0.32(-1.87%)
Jun 16, 2016	16.54	16.89	16.39	16.89	56,081	+0.32(+1.96%)
Jun 15, 2016	16.38	16.64	16.34	16.57	29,896	+0.90(+5.71%)
Jun 14, 2016	15.76	15.83	15.57	15.67	51,716	-0.34(-2.12%)
Jun 13, 2016	16.03	16.39	15.95	16.01	25,037	-0.11(-0.68%)
Jun 10, 2016	16.35	16.36	16.09	16.12	88,317	-0.63(-3.76%)
Jun 09, 2016	16.80	16.80	16.63	16.75	14,141	-0.12(-0.71%)
Jun 08, 2016	16.93	16.93	16.73	16.87	24,412	+0.10(+0.60%)
Jun 07, 2016	16.91	16.91	16.77	16.77	34,530	-0.02(-0.12%)
Jun 06, 2016	16.84	16.92	16.75	16.79	48,688	-0.13(-0.77%)
Jun 03, 2016	16.83	16.98	16.71	16.92	132,022	+0.05(+0.30%)
Jun 02, 2016	16.87	16.89	16.69	16.87	57,543	+0.02(+0.13%)
Jun 01, 2016	16.76	16.91	16.74	16.85	115,713	+0.05(+0.29%)
May 31, 2016	16.92	16.97	16.75	16.80	105,526	+0.14(+0.87%)
May 27, 2016		16.66	16.66	16.66	0	+0.23(+1.43%)
May 26, 2016	16.50	16.54	16.39	16.42	24,028	+0.23(+1.42%)
May 25, 2016	16.47	16.47	16.19	16.19	224,921	-0.18(-1.10%)
May 24, 2016	16.25	16.44	16.24	16.37	104,951	+0.41(+2.57%)
May 23, 2016	15.97	16.04	15.92	15.96	148,505	-0.09(-0.53%)
May 20, 2016	16.06	16.14	15.99	16.05	12,475	+0.27(+1.68%)
May 19, 2016	15.80	15.86	15.68	15.78	239,860	-0.10(-0.63%)
May 18, 2016	15.88	16.05	15.78	15.88	33,011	+0.13(+0.83%)
May 17, 2016	15.87	15.89	15.71	15.75	45,728	-0.20(-1.22%)
May 16, 2016	15.81	16.00	15.81	15.95	19,951	+0.16(+0.98%)
May 13, 2016	15.88	15.88	15.70	15.79	19,486	-0.11(-0.69%)
May 12, 2016	15.94	15.96	15.76	15.90	50,126	-0.06(-0.38%)
May 11, 2016	16.09	16.09	15.96	15.96	41,576	-0.31(-1.91%)
May 10, 2016	16.19	16.32	16.16	16.27	33,690	+0.27(+1.69%)
May 09, 2016	15.97	16.11	15.97	16.00	15,144	+0.21(+1.33%)
May 06, 2016	15.72	15.84	15.68	15.79	22,589	+0.07(+0.45%)
May 05, 2016	15.77	15.83	15.71	15.72	25,137	-0.07(-0.44%)
May 04, 2016	15.80	15.85	15.71	15.79	23,373	-0.24(-1.50%)
May 03, 2016	16.08	16.10	15.94	16.03	34,311	-0.45(-2.73%)

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.