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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.72	18.92	18.71	18.89	24,337	+0.19(+1.02%)
Sep 28, 2017	18.64	18.73	18.64	18.70	46,830	+0.13(+0.70%)
Sep 27, 2017	18.45	18.61	18.45	18.57	44,742	+0.04(+0.22%)
Sep 26, 2017	18.59	18.59	18.44	18.53	310,292	-0.12(-0.64%)
Sep 25, 2017	18.79	18.79	18.61	18.65	45,926	-0.41(-2.15%)
Sep 22, 2017	19.14	19.18	19.03	19.06	35,045	-0.08(-0.42%)
Sep 21, 2017	19.07	19.14	18.96	19.14	26,684	-0.24(-1.24%)
Sep 20, 2017	19.40	19.46	19.23	19.38	78,116	-0.23(-1.17%)
Sep 19, 2017	19.54	19.62	19.53	19.61	38,638	+0.13(+0.67%)
Sep 18, 2017	19.53	19.59	19.40	19.48	18,721	-0.07(-0.36%)
Sep 15, 2017	19.52	19.55	19.44	19.55	28,828	+0.25(+1.30%)
Sep 14, 2017	19.10	19.30	19.10	19.30	52,738	+0.12(+0.63%)
Sep 13, 2017	19.18	19.26	19.13	19.18	91,748	+0.00(+0.00%)
Sep 12, 2017	19.09	19.21	19.09	19.18	24,087	+0.34(+1.80%)
Sep 11, 2017	18.83	18.87	18.80	18.84	104,044	+0.32(+1.73%)
Sep 08, 2017	18.59	18.61	18.47	18.52	241,840	-0.21(-1.12%)
Sep 07, 2017	18.72	18.77	18.62	18.73	558,418	+0.08(+0.43%)
Sep 06, 2017	18.56	18.67	18.55	18.65	400,014	+0.09(+0.48%)
Sep 05, 2017	18.50	18.60	18.41	18.56	765,747	-0.38(-2.01%)
Sep 01, 2017	18.95	18.96	18.89	18.94	239,521	-0.12(-0.63%)
Aug 31, 2017	19.27	19.28	18.93	19.06	63,693	-0.64(-3.25%)
Aug 30, 2017	19.81	19.83	19.65	19.70	33,980	-0.25(-1.28%)
Aug 29, 2017	19.80	20.02	19.80	19.95	36,109	+0.19(+0.99%)
Aug 28, 2017	19.80	19.81	19.70	19.76	91,432	-0.16(-0.80%)
Aug 25, 2017	19.73	19.94	19.73	19.92	18,924	+0.16(+0.81%)
Aug 24, 2017	19.83	19.83	19.73	19.76	26,917	+0.00(+0.00%)
Aug 23, 2017	19.65	19.77	19.62	19.76	74,607	-0.04(-0.20%)
Aug 22, 2017	19.68	19.86	19.68	19.80	43,684	-0.01(-0.05%)
Aug 21, 2017	19.87	19.87	19.70	19.81	37,888	+0.16(+0.81%)
Aug 18, 2017	19.62	19.69	19.53	19.65	23,873	+0.00(+0.00%)
Aug 17, 2017	19.76	19.82	19.65	19.65	55,754	-0.15(-0.76%)
Aug 16, 2017	19.73	19.85	19.69	19.80	47,254	+0.05(+0.25%)
Aug 15, 2017	19.69	19.76	19.60	19.75	26,558	+0.07(+0.38%)
Aug 14, 2017	19.67	19.77	19.64	19.68	31,524	+0.07(+0.38%)
Aug 11, 2017	19.56	19.62	19.43	19.60	44,925	-0.08(-0.41%)
Aug 10, 2017	19.80	19.80	19.62	19.68	28,001	-0.36(-1.80%)
Aug 09, 2017	19.85	20.04	19.82	20.04	23,876	-0.06(-0.30%)
Aug 08, 2017	20.10	20.23	20.03	20.10	45,047	+0.09(+0.45%)
Aug 07, 2017	19.91	20.03	19.88	20.01	86,389	-0.01(-0.05%)
Aug 04, 2017	19.99	20.03	19.91	20.02	81,963	+0.07(+0.35%)
Aug 03, 2017	19.89	20.03	19.89	19.95	55,493	+0.01(+0.05%)
Aug 02, 2017	20.00	20.03	19.89	19.94	113,289	-0.04(-0.23%)
Aug 01, 2017	19.94	20.02	19.89	19.98	42,656	+0.11(+0.58%)
Jul 31, 2017	19.75	19.87	19.71	19.87	70,160	+0.24(+1.22%)
Jul 28, 2017	19.57	19.71	19.56	19.63	38,306	+0.06(+0.31%)
Jul 27, 2017	19.62	19.67	19.52	19.57	111,040	-0.08(-0.41%)
Jul 26, 2017	19.53	19.70	19.50	19.65	275,984	+0.18(+0.92%)
Jul 25, 2017	19.67	19.68	19.44	19.47	18,871	-0.16(-0.82%)
Jul 24, 2017	19.61	19.63	19.53	19.63	21,849	+0.03(+0.15%)
Jul 21, 2017	19.62	19.65	19.43	19.60	111,342	-0.20(-1.01%)
Jul 20, 2017	19.83	19.90	19.77	19.80	45,926	+0.08(+0.41%)
Jul 19, 2017	19.59	19.76	19.59	19.72	58,837	+0.25(+1.28%)
Jul 18, 2017	19.61	19.62	19.47	19.47	53,555	-0.31(-1.57%)
Jul 17, 2017	19.67	19.84	19.67	19.78	183,623	+0.10(+0.51%)
Jul 14, 2017	19.60	19.68	19.47	19.68	16,318	+0.22(+1.13%)
Jul 13, 2017	19.40	19.46	19.33	19.46	24,976	+0.13(+0.67%)
Jul 12, 2017	19.30	19.34	19.20	19.33	160,468	+0.11(+0.57%)
Jul 11, 2017	19.13	19.23	19.00	19.22	18,262	-0.10(-0.52%)
Jul 10, 2017	19.24	19.34	19.19	19.32	66,360	+0.07(+0.36%)
Jul 07, 2017	19.14	19.25	19.05	19.25	77,293	+0.12(+0.63%)
Jul 06, 2017	19.12	19.23	19.00	19.13	90,182	-0.17(-0.88%)
Jul 05, 2017	19.23	19.31	19.16	19.30	130,641	+0.07(+0.36%)

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.