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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.48	16.53	16.39	16.41	44,090	-0.04(-0.21%)
Jul 30, 2018	16.46	16.57	16.44	16.45	57,991	-0.09(-0.51%)
Jul 27, 2018	16.50	16.62	16.48	16.54	33,500	-0.07(-0.45%)
Jul 26, 2018	16.67	16.74	16.61	16.61	53,295	-0.14(-0.87%)
Jul 25, 2018		16.76	16.54	16.75	50,291	-0.11(-0.62%)
Jul 24, 2018	17.00	17.03	16.79	16.86	59,082	-0.24(-1.40%)
Jul 23, 2018	17.09	17.12	17.04	17.10	47,268	-0.07(-0.41%)
Jul 20, 2018	17.05	17.23	17.04	17.17	83,375	+0.12(+0.70%)
Jul 19, 2018	16.94	17.14	16.91	17.05	43,023	-0.04(-0.20%)
Jul 18, 2018	17.04	17.12	17.01	17.09	114,579	-0.11(-0.61%)
Jul 17, 2018	17.08	17.25	17.06	17.19	128,084	+0.07(+0.41%)
Jul 16, 2018	17.14	17.18	17.01	17.12	76,841	+0.02(+0.12%)
Jul 13, 2018	16.99	17.13	16.95	17.10	26,537	-0.12(-0.73%)
Jul 12, 2018	17.18	17.29	17.08	17.23	69,400	+0.08(+0.44%)
Jul 11, 2018	17.37	17.38	17.07	17.15	61,379	-0.48(-2.70%)
Jul 10, 2018	17.56	17.68	17.55	17.62	58,611	-0.05(-0.25%)
Jul 09, 2018	17.77	17.80	17.61	17.67	403,268	+0.24(+1.38%)
Jul 06, 2018	17.43	17.45	17.36	17.43	71,810	+0.11(+0.64%)
Jul 05, 2018	17.37	17.42	17.26	17.32	51,297	+0.12(+0.67%)
Jul 03, 2018		17.20	17.20	17.20	0	+0.08(+0.50%)
Jul 02, 2018	17.01	17.12	16.94	17.12	42,732	+0.06(+0.35%)
Jun 29, 2018	17.01	17.16	17.01	17.06	59,666	-0.02(-0.12%)
Jun 28, 2018	17.18	17.28	17.03	17.08	151,703	-0.05(-0.29%)
Jun 27, 2018	17.33	17.41	17.11	17.13	135,668	-0.23(-1.30%)
Jun 26, 2018	17.35	17.43	17.33	17.36	45,347	+0.05(+0.26%)
Jun 25, 2018	17.38	17.38	17.23	17.31	50,639	-0.04(-0.23%)
Jun 22, 2018	17.34	17.40	17.20	17.35	41,587	+0.21(+1.23%)
Jun 21, 2018	17.17	17.30	17.13	17.14	41,860	+0.05(+0.26%)
Jun 20, 2018	17.18	17.18	17.04	17.09	42,497	-0.12(-0.73%)
Jun 19, 2018	16.99	17.22	16.96	17.22	157,882	+0.00(+0.03%)
Jun 18, 2018	17.11	17.32	17.05	17.21	76,292	-0.29(-1.63%)
Jun 15, 2018		17.53	17.39	17.50	55,584	+0.05(+0.29%)
Jun 14, 2018	17.58	17.60	17.45	17.45	41,630	-0.15(-0.85%)
Jun 13, 2018	17.52	17.70	17.50	17.60	208,817	+0.58(+3.41%)
Jun 12, 2018	17.03	17.10	16.94	17.02	296,605	+0.12(+0.71%)
Jun 11, 2018	16.75	16.92	16.75	16.90	154,316	+0.20(+1.17%)
Jun 08, 2018	16.63	16.74	16.61	16.70	83,296	+0.00(+0.03%)
Jun 07, 2018	16.73	16.82	16.59	16.70	63,792	-0.21(-1.27%)
Jun 06, 2018	16.74	16.96	16.74	16.91	93,484	+0.22(+1.35%)
Jun 05, 2018	16.61	16.74	16.61	16.69	227,597	+0.24(+1.43%)
Jun 04, 2018	16.45	16.47	16.40	16.45	54,671	+0.39(+2.46%)
Jun 01, 2018	15.87	16.07	15.87	16.06	73,106	+0.18(+1.17%)
May 31, 2018	15.99	15.99	15.67	15.88	67,132	-0.12(-0.78%)
May 30, 2018	15.99	16.05	15.82	16.00	54,448	-0.16(-0.99%)
May 29, 2018	16.28	16.36	16.03	16.16	101,525	-0.40(-2.42%)
May 25, 2018		16.56	16.56	16.56	0	-0.11(-0.66%)
May 24, 2018	16.64	16.71	16.49	16.67	79,722	+0.54(+3.35%)
May 23, 2018	15.97	16.13	15.93	16.13	42,041	+0.12(+0.75%)
May 22, 2018	16.14	16.19	16.01	16.01	89,600	-0.21(-1.33%)
May 21, 2018	16.31	16.31	16.14	16.23	34,772	-0.06(-0.40%)
May 18, 2018	16.26	16.39	16.25	16.29	41,309	-0.12(-0.73%)
May 17, 2018	16.27	16.49	16.21	16.41	52,365	+0.52(+3.27%)
May 16, 2018	15.82	15.92	15.80	15.89	38,238	+0.09(+0.57%)
May 15, 2018	15.76	15.89	15.71	15.80	355,027	-0.22(-1.37%)
May 14, 2018	16.02	16.13	16.01	16.02	48,257	+0.01(+0.06%)
May 11, 2018	15.99	16.13	15.96	16.01	38,608	-0.12(-0.74%)
May 10, 2018	16.08	16.13	15.98	16.13	57,083	+0.03(+0.19%)
May 09, 2018	16.01	16.17	16.01	16.10	326,541	+0.21(+1.32%)
May 08, 2018	15.75	15.89	15.75	15.89	145,686	+0.05(+0.32%)
May 07, 2018	15.81	15.89	15.77	15.84	68,065	-0.04(-0.25%)
May 04, 2018	15.70	15.93	15.68	15.88	71,127	+0.11(+0.70%)
May 03, 2018	15.74	15.82	15.62	15.77	56,896	+0.10(+0.64%)
May 02, 2018	15.64	15.81	15.62	15.67	85,413	+0.28(+1.82%)

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.