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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.40	15.51	15.37	15.45	124,943	+0.16(+1.01%)
Sep 27, 2019	15.29	15.32	15.24	15.29	84,800	+0.11(+0.72%)
Sep 26, 2019	15.18	15.27	15.14	15.18	78,651	+0.06(+0.40%)
Sep 25, 2019	15.14	15.17	15.04	15.12	58,567	-0.12(-0.79%)
Sep 24, 2019	15.36	15.37	15.19	15.24	73,019	+0.10(+0.66%)
Sep 23, 2019	15.06	15.21	15.06	15.14	87,116	+0.19(+1.27%)
Sep 20, 2019	14.87	15.05	14.87	14.95	240,000	+0.08(+0.54%)
Sep 19, 2019	14.89	15.04	14.87	14.87	181,027	+0.18(+1.23%)
Sep 18, 2019	14.71	14.75	14.59	14.69	99,918	-0.03(-0.20%)
Sep 17, 2019	14.70	14.75	14.62	14.72	127,894	+0.07(+0.48%)
Sep 16, 2019	14.55	14.67	14.55	14.65	172,954	-0.24(-1.61%)
Sep 13, 2019	14.93	14.95	14.85	14.89	126,900	-0.06(-0.40%)
Sep 12, 2019	14.87	15.06	14.85	14.95	82,681	-0.20(-1.32%)
Sep 11, 2019	15.02	15.17	15.02	15.15	70,581	-0.66(-4.17%)
Sep 10, 2019	15.65	15.82	15.59	15.81	115,709	-0.02(-0.13%)
Sep 09, 2019	15.88	15.92	15.81	15.83	64,057	+0.07(+0.44%)
Sep 06, 2019	15.73	15.82	15.64	15.76	175,000	+0.09(+0.57%)
Sep 05, 2019	15.64	15.76	15.59	15.67	602,324	+0.34(+2.21%)
Sep 04, 2019	15.38	15.41	15.28	15.33	120,175	+0.14(+0.93%)
Sep 03, 2019	15.13	15.27	15.12	15.19	64,185	-0.18(-1.17%)
Aug 30, 2019	15.55	15.63	15.37	15.37	49,400	+0.08(+0.54%)
Aug 29, 2019	15.27	15.31	15.24	15.29	55,182	+0.08(+0.51%)
Aug 28, 2019	15.09	15.24	15.02	15.21	91,802	+0.23(+1.54%)
Aug 27, 2019	15.09	15.11	14.96	14.98	160,769	+0.09(+0.60%)
Aug 26, 2019	14.95	14.95	14.81	14.89	78,772	-0.01(-0.10%)
Aug 23, 2019	15.08	15.18	14.89	14.90	88,300	-0.12(-0.83%)
Aug 22, 2019	15.21	15.24	14.99	15.03	173,225	+0.03(+0.20%)
Aug 21, 2019	15.15	15.15	14.97	15.00	100,201	+0.39(+2.67%)
Aug 20, 2019	14.61	14.70	14.54	14.61	190,931	-0.07(-0.49%)
Aug 19, 2019	14.73	14.75	14.64	14.68	97,783	+0.33(+2.29%)
Aug 16, 2019	14.32	14.45	14.29	14.35	135,500	+0.20(+1.44%)
Aug 15, 2019	14.19	14.27	14.10	14.15	153,781	-0.10(-0.70%)
Aug 14, 2019	14.40	14.43	14.24	14.25	112,074	-0.38(-2.60%)
Aug 13, 2019	14.57	14.83	14.57	14.63	203,277	-0.06(-0.41%)
Aug 12, 2019	14.81	14.86	14.69	14.69	226,670	-0.18(-1.21%)
Aug 09, 2019	14.93	14.93	14.79	14.87	73,900	-0.08(-0.50%)
Aug 08, 2019	14.93	15.02	14.89	14.95	79,188	+0.04(+0.30%)
Aug 07, 2019	14.66	14.90	14.65	14.90	119,450	+0.21(+1.43%)
Aug 06, 2019	14.59	14.71	14.51	14.69	206,278	+0.04(+0.27%)
Aug 05, 2019	14.79	14.80	14.59	14.65	69,812	-0.39(-2.59%)
Aug 02, 2019	15.17	15.17	14.96	15.04	74,100	+0.03(+0.20%)
Aug 01, 2019	15.07	15.27	14.97	15.01	72,069	+0.11(+0.74%)
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%)

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.