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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.92	16.97	16.75	16.80	105,526	+0.14(+0.87%)
May 27, 2016		16.66	16.66	16.66	0	+0.23(+1.43%)
May 26, 2016	16.50	16.54	16.39	16.42	24,028	+0.23(+1.42%)
May 25, 2016	16.47	16.47	16.19	16.19	224,921	-0.18(-1.10%)
May 24, 2016	16.25	16.44	16.24	16.37	104,951	+0.41(+2.57%)
May 23, 2016	15.97	16.04	15.92	15.96	148,505	-0.09(-0.53%)
May 20, 2016	16.06	16.14	15.99	16.05	12,475	+0.27(+1.68%)
May 19, 2016	15.80	15.86	15.68	15.78	239,860	-0.10(-0.63%)
May 18, 2016	15.88	16.05	15.78	15.88	33,011	+0.13(+0.83%)
May 17, 2016	15.87	15.89	15.71	15.75	45,728	-0.20(-1.22%)
May 16, 2016	15.81	16.00	15.81	15.95	19,951	+0.16(+0.98%)
May 13, 2016	15.88	15.88	15.70	15.79	19,486	-0.11(-0.69%)
May 12, 2016	15.94	15.96	15.76	15.90	50,126	-0.06(-0.38%)
May 11, 2016	16.09	16.09	15.96	15.96	41,576	-0.31(-1.91%)
May 10, 2016	16.19	16.32	16.16	16.27	33,690	+0.27(+1.69%)
May 09, 2016	15.97	16.11	15.97	16.00	15,144	+0.21(+1.33%)
May 06, 2016	15.72	15.84	15.68	15.79	22,589	+0.07(+0.45%)
May 05, 2016	15.77	15.83	15.71	15.72	25,137	-0.07(-0.44%)
May 04, 2016	15.80	15.85	15.71	15.79	23,373	-0.24(-1.50%)
May 03, 2016	16.08	16.10	15.94	16.03	34,311	-0.45(-2.73%)
May 02, 2016	16.42	16.52	16.27	16.48	27,191	+0.43(+2.68%)
Apr 29, 2016	15.98	16.11	15.96	16.05	41,418	-0.00(-0.03%)
Apr 28, 2016	16.07	16.24	16.00	16.05	16,746	-0.38(-2.28%)
Apr 27, 2016	16.42	16.54	16.38	16.43	23,847	+0.14(+0.86%)
Apr 26, 2016	16.42	16.48	16.28	16.29	29,140	-0.20(-1.21%)
Apr 25, 2016	16.49	16.49	16.38	16.49	83,261	-0.09(-0.54%)
Apr 22, 2016	16.66	16.66	16.47	16.58	23,188	+0.07(+0.42%)
Apr 21, 2016	16.57	16.68	16.50	16.51	64,724	-0.23(-1.37%)
Apr 20, 2016	16.82	16.90	16.74	16.74	28,633	+0.07(+0.42%)
Apr 19, 2016	16.69	16.77	16.65	16.67	34,012	+0.37(+2.27%)
Apr 18, 2016	16.29	16.39	16.27	16.30	68,903	+0.15(+0.95%)
Apr 15, 2016	16.27	16.30	16.14	16.15	37,304	-0.06(-0.39%)
Apr 14, 2016	16.34	16.34	16.20	16.21	51,509	-0.17(-1.04%)
Apr 13, 2016	16.39	16.39	16.09	16.38	30,610	-0.08(-0.49%)
Apr 12, 2016	16.31	16.46	16.20	16.46	101,968	+0.26(+1.60%)
Apr 11, 2016	16.40	16.46	16.15	16.20	33,995	+0.01(+0.06%)
Apr 08, 2016	16.30	16.37	16.18	16.19	28,284	+0.09(+0.56%)
Apr 07, 2016	16.22	16.27	16.04	16.10	37,266	-0.29(-1.77%)
Apr 06, 2016	16.20	16.44	16.20	16.39	58,454	+0.14(+0.86%)
Apr 05, 2016	16.28	16.35	16.18	16.25	423,643	-0.37(-2.23%)
Apr 04, 2016	16.76	16.77	16.62	16.62	186,624	+0.00(+0.00%)
Apr 01, 2016	16.37	16.73	16.33	16.62	61,349	-0.24(-1.42%)
Mar 31, 2016	16.91	16.96	16.84	16.86	205,744	-0.22(-1.29%)
Mar 30, 2016	17.01	17.18	17.01	17.08	263,614	+0.16(+0.95%)
Mar 29, 2016	16.66	16.92	16.59	16.92	215,924	+0.33(+1.99%)
Mar 28, 2016	16.62	16.62	16.37	16.59	59,832	-0.04(-0.24%)
Mar 24, 2016		16.63	16.63	16.63	0	-0.17(-0.98%)
Mar 23, 2016	16.77	16.88	16.74	16.80	1,547,424	-0.14(-0.86%)
Mar 22, 2016	16.71	16.94	16.67	16.94	28,879	+0.16(+0.95%)
Mar 21, 2016	16.75	16.90	16.74	16.78	23,721	-0.06(-0.36%)
Mar 18, 2016	16.63	16.85	16.62	16.84	47,060	-0.08(-0.47%)
Mar 17, 2016	16.66	16.96	16.66	16.92	50,204	+0.20(+1.20%)
Mar 16, 2016	16.57	16.78	16.50	16.72	71,743	+0.16(+0.97%)
Mar 15, 2016	16.46	16.57	16.38	16.56	142,222	-0.03(-0.18%)
Mar 14, 2016	16.70	16.70	16.51	16.59	22,631	+0.14(+0.85%)
Mar 11, 2016	16.68	16.68	16.45	16.45	13,720	-0.24(-1.44%)
Mar 10, 2016	16.87	16.97	16.47	16.69	20,675	+0.33(+2.02%)
Mar 09, 2016	16.59	16.62	16.36	16.36	34,564	+0.12(+0.77%)
Mar 08, 2016	16.36	16.36	16.17	16.23	40,101	-0.07(-0.46%)
Mar 07, 2016	16.18	16.44	16.14	16.31	89,534	-0.09(-0.55%)
Mar 04, 2016	16.31	16.33	16.11	16.40	81,853	+0.20(+1.23%)
Mar 03, 2016	16.01	16.20	15.97	16.20	19,409	-0.01(-0.06%)
Mar 02, 2016	16.18	16.22	16.00	16.21	71,224	-0.09(-0.58%)

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.