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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.08	15.15	14.84	14.90	80,251	-0.12(-0.80%)
Jul 30, 2019	15.04	15.04	14.92	15.02	112,936	-0.31(-1.99%)
Jul 29, 2019	15.34	15.37	15.28	15.32	68,041	-0.02(-0.13%)
Jul 26, 2019	15.34	15.35	15.21	15.35	65,400	-0.02(-0.16%)
Jul 25, 2019	15.37	15.39	15.27	15.37	53,824	+0.01(+0.07%)
Jul 24, 2019	15.32	15.38	15.23	15.36	119,864	-0.04(-0.26%)
Jul 23, 2019	15.35	15.41	15.30	15.40	108,832	+0.02(+0.15%)
Jul 22, 2019	15.43	15.44	15.34	15.38	99,964	-0.05(-0.34%)
Jul 19, 2019	15.38	15.48	15.35	15.43	106,000	-0.08(-0.52%)
Jul 18, 2019	15.34	15.56	15.32	15.51	170,547	+0.28(+1.84%)
Jul 17, 2019	15.31	15.31	15.18	15.23	116,448	-0.21(-1.36%)
Jul 16, 2019	15.41	15.49	15.35	15.44	115,245	-0.06(-0.39%)
Jul 15, 2019	15.44	15.55	15.43	15.50	254,122	+0.11(+0.71%)
Jul 12, 2019	15.34	15.47	15.33	15.39	105,100	+0.21(+1.38%)
Jul 11, 2019	15.13	15.20	15.06	15.18	95,862	+0.03(+0.20%)
Jul 10, 2019	15.10	15.16	15.00	15.15	218,619	-0.11(-0.72%)
Jul 09, 2019	15.22	15.26	15.19	15.26	67,015	+0.01(+0.07%)
Jul 08, 2019	15.15	15.32	15.15	15.25	86,713	+0.04(+0.26%)
Jul 05, 2019	15.20	15.28	15.16	15.21	69,000	+0.02(+0.13%)
Jul 03, 2019	15.17	15.24	15.09	15.19	51,400	+0.27(+1.81%)
Jul 02, 2019	14.87	15.04	14.87	14.92	98,218	+0.05(+0.34%)
Jul 01, 2019	15.04	15.07	14.83	14.87	121,672	-0.08(-0.54%)
Jun 28, 2019	15.03	15.11	14.95	14.95	82,500	+0.02(+0.13%)
Jun 27, 2019	14.89	15.03	14.86	14.93	86,318	+0.51(+3.54%)
Jun 26, 2019	14.47	14.50	14.42	14.42	106,207	+0.20(+1.41%)
Jun 25, 2019	14.31	14.36	14.22	14.22	66,954	-0.19(-1.32%)
Jun 24, 2019	14.51	14.52	14.41	14.41	117,724	+0.03(+0.21%)
Jun 21, 2019	14.23	14.40	14.22	14.38	91,100	+0.30(+2.13%)
Jun 20, 2019	14.12	14.21	13.99	14.08	152,959	+0.13(+0.93%)
Jun 19, 2019	13.90	14.02	13.85	13.95	128,504	+0.05(+0.36%)
Jun 18, 2019	13.95	14.06	13.89	13.90	101,564	+0.01(+0.07%)
Jun 17, 2019	13.96	13.96	13.86	13.89	83,105	-0.06(-0.43%)
Jun 14, 2019	14.01	14.01	13.93	13.95	303,900	-0.10(-0.71%)
Jun 13, 2019	14.09	14.16	14.03	14.05	115,507	+0.00(+0.00%)
Jun 12, 2019	14.02	14.19	13.92	14.05	76,519	-0.16(-1.11%)
Jun 11, 2019	14.39	14.39	14.19	14.21	587,017	-0.07(-0.47%)
Jun 10, 2019	14.26	14.42	14.26	14.28	117,863	+0.16(+1.10%)
Jun 07, 2019	14.18	14.29	14.12	14.12	78,400	+0.11(+0.82%)
Jun 06, 2019	13.96	14.08	13.90	14.01	118,623	+0.09(+0.61%)
Jun 05, 2019	14.03	14.03	13.90	13.92	328,139	-0.03(-0.22%)
Jun 04, 2019	13.85	13.95	13.81	13.95	133,712	+0.37(+2.72%)
Jun 03, 2019	13.51	13.62	13.46	13.58	126,673	+0.29(+2.18%)
May 31, 2019	13.34	13.50	13.29	13.29	131,200	-0.50(-3.63%)
May 30, 2019	13.80	13.90	13.79	13.79	213,125	+0.00(+0.00%)
May 29, 2019	13.76	13.85	13.72	13.79	144,279	-0.17(-1.18%)
May 28, 2019	14.06	14.13	13.92	13.96	95,185	-0.02(-0.14%)
May 24, 2019	14.02	14.02	13.88	13.97	324,800	+0.16(+1.18%)
May 23, 2019	13.73	13.88	13.69	13.81	66,803	-0.23(-1.62%)
May 22, 2019	14.03	14.15	14.02	14.04	78,522	+0.08(+0.57%)
May 21, 2019	13.98	14.04	13.95	13.96	145,422	+0.11(+0.79%)
May 20, 2019	13.86	13.95	13.83	13.85	70,234	-0.23(-1.63%)
May 17, 2019	14.10	14.26	14.05	14.08	68,100	-0.19(-1.33%)
May 16, 2019	14.22	14.43	14.22	14.27	77,487	+0.14(+0.99%)
May 15, 2019	13.98	14.20	13.97	14.13	72,117	+0.12(+0.86%)
May 14, 2019	13.99	14.09	13.99	14.01	140,486	+0.03(+0.21%)
May 13, 2019	14.03	14.07	13.89	13.98	72,014	-0.21(-1.51%)
May 10, 2019	14.14	14.24	14.09	14.20	630,600	+0.12(+0.89%)
May 09, 2019	13.99	14.09	13.95	14.07	945,870	-0.04(-0.28%)
May 08, 2019	14.24	14.24	14.08	14.11	792,158	-0.09(-0.61%)
May 07, 2019	14.33	14.33	14.10	14.20	226,536	-0.35(-2.43%)
May 06, 2019	14.45	14.60	14.40	14.55	2,074,895	-0.15(-1.02%)
May 03, 2019	14.67	14.74	14.60	14.70	3,872,000	+0.09(+0.62%)
May 02, 2019	14.72	14.73	14.52	14.61	1,604,254	-0.46(-3.05%)

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.