Intervest Offices Warehouses Nv Intervest Offices Warehouses Reit Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 24.65 25.05 24.05 22.50 6
May 23, 2019 24.44 24.45 24.35 22.50 1,481
May 22, 2019 24.70 24.70 24.70 22.50 4
May 21, 2019 24.95 24.95 24.95 22.50 64
May 20, 2019 25.30 25.40 25.10 22.50 35
May 17, 2019 25.55 25.65 25.55 22.50 1,711
May 16, 2019 25.60 25.65 25.50 22.50 779
May 15, 2019 25.59 25.59 25.50 22.50 1,386
May 14, 2019 24.99 25.64 24.99 22.50 234
May 13, 2019 24.60 0.00 0.00 22.50 318
May 10, 2019 24.60 24.79 24.60 22.50 680
May 9, 2019 24.60 24.60 24.14 22.50 1,490
May 8, 2019 24.74 24.74 24.74 22.50 3
May 7, 2019 24.90 24.99 24.90 22.50 730
May 6, 2019 25.25 0.00 25.25 22.50 780
May 3, 2019 25.50 25.55 25.50 22.50 488
May 2, 2019 25.20 25.64 25.20 22.50 3,115
May 1, 2019 0.00 0.00 0.00 22.50 0
Apr 30, 2019 25.26 25.26 25.21 22.50 332
Apr 29, 2019 24.96 25.50 24.96 22.50 1,414
Apr 26, 2019 24.80 24.80 24.80 22.50 300
Apr 25, 2019 24.70 24.79 24.66 22.50 1,115
Apr 24, 2019 25.00 25.00 25.00 22.50 2,018
Apr 23, 2019 24.95 25.00 24.95 22.50 1,998
Apr 22, 2019 24.85 0.00 0.00 22.50 0
Apr 19, 2019 24.85 24.90 24.85 22.50 205
Apr 18, 2019 24.85 24.90 24.85 22.50 205
Apr 17, 2019 25.09 25.09 24.90 22.50 472
Apr 16, 2019 25.00 25.10 25.00 22.50 2,922
Apr 15, 2019 25.10 25.10 24.83 22.50 1,497
Apr 12, 2019 25.05 25.20 25.05 22.50 519
Apr 11, 2019 25.09 25.15 25.00 22.50 2,199
Apr 10, 2019 24.66 25.00 24.66 22.50 789
Apr 9, 2019 25.11 25.25 25.05 22.50 2,323
Apr 8, 2019 25.10 25.20 25.10 22.50 637
Apr 5, 2019 25.25 25.28 25.15 22.50 1,051
Apr 4, 2019 24.96 25.20 24.96 22.50 1,857
Apr 3, 2019 24.61 24.95 24.61 22.50 1,504
Apr 2, 2019 24.75 24.89 24.75 22.50 1,347
Apr 1, 2019 24.29 24.34 24.05 22.50 2,308
Mar 29, 2019 23.59 23.69 23.55 22.50 791
Mar 28, 2019 23.50 23.64 23.45 22.50 392
Mar 27, 2019 23.26 23.50 23.26 22.50 443
Mar 26, 2019 23.15 23.24 23.15 22.50 1,015
Mar 25, 2019 23.05 23.19 23.05 22.50 419
Mar 22, 2019 23.10 23.10 23.10 22.50 342
Mar 21, 2019 23.09 23.09 23.09 22.50 99
Mar 20, 2019 22.95 22.95 22.95 22.50 8
Mar 19, 2019 23.01 23.09 22.85 22.50 668
Mar 18, 2019 23.25 23.25 23.10 22.50 2,238
Showing 1 to 50 of 260