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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.63	13.83	13.58	13.64	157,653	+0.18(+1.34%)
Sep 29, 2014	13.66	13.72	13.44	13.46	616,690	-0.41(-2.96%)
Sep 26, 2014	13.90	13.93	13.82	13.87	88,558	-0.05(-0.36%)
Sep 25, 2014	14.12	14.12	13.90	13.92	109,429	-0.33(-2.32%)
Sep 24, 2014	14.10	14.29	14.09	14.25	52,128	+0.08(+0.56%)
Sep 23, 2014	14.32	14.32	14.09	14.17	65,889	-0.31(-2.14%)
Sep 22, 2014	14.60	14.60	14.43	14.48	36,527	-0.02(-0.14%)
Sep 19, 2014	14.62	14.62	14.46	14.50	56,191	-0.17(-1.16%)
Sep 18, 2014	14.67	14.70	14.61	14.67	42,523	-0.04(-0.27%)
Sep 17, 2014	14.77	14.81	14.61	14.71	187,381	-0.51(-3.35%)
Sep 16, 2014	15.17	15.25	15.11	15.22	46,474	-0.03(-0.20%)
Sep 15, 2014	15.16	15.27	15.16	15.25	14,915	+0.27(+1.80%)
Sep 12, 2014	14.99	15.07	14.98	14.98	418,686	-0.12(-0.79%)
Sep 11, 2014	14.82	15.10	14.78	15.10	52,453	+0.15(+1.00%)
Sep 10, 2014	14.80	14.96	14.80	14.95	108,568	+0.15(+1.01%)
Sep 09, 2014	14.75	14.80	14.70	14.80	118,030	-0.04(-0.27%)
Sep 08, 2014	14.88	14.91	14.76	14.84	41,468	-0.28(-1.87%)
Sep 05, 2014		15.13	14.73	15.12	61,812	+0.39(+2.66%)
Sep 04, 2014	14.76	14.76	14.70	14.73	39,344	-0.04(-0.27%)
Sep 03, 2014	14.84	14.84	14.75	14.77	26,235	+0.00(+0.00%)
Sep 02, 2014	14.69	14.77	14.60	14.77	144,919	+0.24(+1.65%)
Aug 29, 2014		14.53	14.53	14.53	0	-0.04(-0.27%)
Aug 28, 2014	14.57	14.60	14.50	14.57	47,613	-0.15(-1.02%)
Aug 27, 2014	14.70	14.76	14.63	14.72	74,053	+0.01(+0.03%)
Aug 26, 2014	14.65	14.79	14.65	14.71	27,350	+0.27(+1.83%)
Aug 25, 2014	14.40	14.48	14.39	14.45	698,421	+0.05(+0.35%)
Aug 22, 2014	14.42	14.46	14.42	14.40	647,846	-0.23(-1.57%)
Aug 21, 2014	14.58	14.71	14.58	14.63	555,500	+0.05(+0.34%)
Aug 20, 2014	14.58	14.61	14.50	14.58	14,289	+0.03(+0.17%)
Aug 19, 2014	14.52	14.60	14.52	14.55	33,210	+0.04(+0.24%)
Aug 18, 2014	14.43	14.61	14.43	14.52	41,419	+0.09(+0.62%)
Aug 15, 2014		14.64	14.52	14.43	43,046	-0.04(-0.28%)
Aug 14, 2014		14.47	14.33	14.47	88,892	+0.11(+0.77%)
Aug 13, 2014	14.29	14.38	14.28	14.36	19,361	-0.06(-0.42%)
Aug 12, 2014	14.31	14.43	14.31	14.42	38,194	+0.25(+1.76%)
Aug 11, 2014	14.25	14.29	14.15	14.17	31,561	+0.06(+0.41%)
Aug 08, 2014	14.03	14.10	13.99	14.11	21,046	+0.16(+1.16%)
Aug 07, 2014	14.20	14.20	13.88	13.95	25,915	-0.22(-1.55%)
Aug 06, 2014	13.92	14.21	13.92	14.17	37,998	+0.05(+0.35%)
Aug 05, 2014	14.26	14.26	14.07	14.12	49,590	-0.26(-1.77%)
Aug 04, 2014	14.29	14.39	14.24	14.38	71,379	-0.01(-0.03%)
Aug 01, 2014	14.38	14.58	14.28	14.38	32,039	-0.24(-1.64%)
Jul 31, 2014	14.68	14.69	14.53	14.62	44,496	-0.43(-2.86%)
Jul 30, 2014	15.00	15.05	14.96	15.05	27,525	-15.04(-49.99%)
Jul 29, 2014	29.58	30.28	29.57	30.09	14,306	-0.38(-1.25%)
Jul 28, 2014	30.68	30.80	29.58	30.48	15,674	+0.39(+1.28%)
Jul 25, 2014	30.09	30.11	29.93	30.09	6,942	+0.20(+0.67%)
Jul 24, 2014	29.86	29.97	29.76	29.89	241,938	+0.21(+0.71%)
Jul 23, 2014	29.62	29.72	29.55	29.68	156,636	+0.11(+0.37%)
Jul 22, 2014	29.56	29.63	29.54	29.57	14,679	-0.09(-0.30%)
Jul 21, 2014	29.61	29.66	29.45	29.66	23,498	-0.18(-0.60%)
Jul 18, 2014	29.56	29.86	29.51	29.84	41,284	+0.06(+0.20%)
Jul 17, 2014	30.00	30.01	29.69	29.78	30,413	-0.43(-1.42%)
Jul 16, 2014	30.03	30.25	30.03	30.21	5,977	+0.37(+1.23%)
Jul 15, 2014	29.97	29.98	29.68	29.84	24,716	-0.29(-0.96%)
Jul 14, 2014	30.08	30.18	30.05	30.13	25,020	+0.13(+0.44%)
Jul 11, 2014	30.05	30.09	29.88	30.00	17,618	-0.18(-0.60%)
Jul 10, 2014	30.05	30.30	30.05	30.18	30,114	-0.48(-1.57%)
Jul 09, 2014	30.54	30.66	30.45	30.66	57,529	+0.15(+0.49%)
Jul 08, 2014	30.46	30.51	30.31	30.51	44,027	-0.32(-1.04%)
Jul 07, 2014	30.71	30.83	30.71	30.83	11,443	-0.43(-1.38%)
Jul 03, 2014		31.26	31.26	31.26	0	+0.66(+2.16%)
Jul 02, 2014	30.49	30.63	30.44	30.60	21,661	-0.21(-0.68%)

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.