Intervest Offices Warehouses Nv Intervest Offices Warehouses Reit Historic Prices

 
     
Date Open High Low Close Volume
Jan 17, 2019 21.09 21.10 21.09 22.50 385
Jan 16, 2019 20.99 21.19 20.91 22.50 168
Jan 15, 2019 0.00 0.00 0.00 22.50 0
Jan 14, 2019 0.00 0.00 0.00 22.50 0
Jan 11, 2019 20.94 20.94 20.94 22.50 99
Jan 10, 2019 0.00 0.00 0.00 22.50 0
Jan 9, 2019 21.10 21.10 21.01 22.50 116
Jan 8, 2019 0.00 0.00 0.00 22.50 0
Jan 7, 2019 20.75 20.89 20.75 22.50 870
Jan 4, 2019 20.55 20.55 20.55 22.50 67
Jan 3, 2019 20.70 20.70 20.69 22.50 73
Jan 2, 2019 20.54 20.54 20.54 22.50 187
Jan 1, 2019 0.00 0.00 0.00 22.50 0
Dec 31, 2018 0.00 0.00 0.00 22.50 0
Dec 28, 2018 20.71 20.71 20.71 22.50 74
Dec 27, 2018 20.46 20.50 20.34 22.50 504
Dec 26, 2018 20.25 20.29 20.20 22.50 224
Dec 25, 2018 20.25 20.29 20.20 22.50 224
Dec 24, 2018 20.25 20.29 20.20 22.50 224
Dec 21, 2018 20.66 20.75 20.66 22.50 209
Dec 20, 2018 20.72 20.80 20.70 22.50 427
Dec 19, 2018 20.98 20.98 20.78 22.50 320
Dec 18, 2018 20.90 20.90 20.90 22.50 1,241
Dec 17, 2018 0.00 0.00 0.00 22.50 0
Dec 14, 2018 20.60 21.10 20.60 22.50 596
Dec 13, 2018 20.41 20.60 20.41 22.50 191
Dec 12, 2018 20.56 20.56 20.56 22.50 100
Dec 11, 2018 0.00 0.00 0.00 22.50 0
Dec 10, 2018 0.00 0.00 0.00 22.50 0
Dec 7, 2018 0.00 0.00 0.00 22.50 0
Dec 6, 2018 0.00 0.00 0.00 22.50 0
Dec 5, 2018 0.00 0.00 0.00 22.50 0
Dec 4, 2018 0.00 0.00 0.00 22.50 42
Dec 3, 2018 0.00 0.00 0.00 22.50 0
Nov 30, 2018 0.00 0.00 0.00 22.50 8,636
Nov 29, 2018 19.50 19.95 19.50 22.50 14,173
Nov 28, 2018 19.50 19.50 19.50 22.50 26,250
Nov 27, 2018 20.05 20.05 19.99 22.50 503
Nov 26, 2018 19.75 19.93 19.75 22.50 3,311
Nov 23, 2018 19.71 19.80 19.59 22.50 32,852
Nov 22, 2018 19.85 19.85 19.71 22.50 35,000
Nov 21, 2018 20.26 20.26 20.05 22.50 586
Nov 20, 2018 20.16 20.16 20.16 22.50 9,434
Nov 19, 2018 20.06 20.06 20.06 22.50 12,749
Nov 16, 2018 20.30 20.30 19.86 22.50 3,357
Nov 15, 2018 20.50 20.50 20.45 22.50 12,727
Nov 14, 2018 23.05 23.09 23.05 22.50 22,509
Nov 13, 2018 23.15 23.15 23.14 22.50 76
Nov 12, 2018 0.00 0.00 0.00 22.50 0
Nov 9, 2018 0.00 0.00 0.00 22.50 0
Showing 1 to 50 of 261