Intervest Offices Warehouses Nv Intervest Offices Warehouses Reit Historic Prices

 
     
Date Open High Low Close Volume
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
Nov 8, 2018 23.00 23.21 23.00 22.50 2,389
Nov 7, 2018 23.04 23.04 22.99 22.50 116
Nov 6, 2018 23.04 23.10 23.04 22.50 93
Nov 5, 2018 23.08 23.08 23.08 22.50 1
Nov 2, 2018 22.90 23.01 22.90 22.50 372
Nov 1, 2018 23.13 23.13 23.09 22.50 17
Oct 31, 2018 23.04 23.04 23.04 22.50 2
Oct 30, 2018 22.90 22.90 22.90 22.50 78
Oct 29, 2018 22.53 22.53 22.53 22.50 936
Oct 26, 2018 22.65 22.65 22.39 22.50 1,526
Oct 25, 2018 22.59 22.59 22.49 22.50 3,688
Oct 24, 2018 22.29 22.29 22.19 22.50 2,648
Oct 23, 2018 22.30 22.30 22.30 22.50 4,106
Oct 22, 2018 22.89 22.89 22.63 22.50 5,996
Oct 19, 2018 22.75 22.75 22.70 22.50 6,082
Oct 18, 2018 22.85 22.85 22.70 22.50 6,089
Oct 17, 2018 22.55 22.55 22.29 22.50 6,864
Oct 16, 2018 21.60 21.74 21.60 22.50 27
Oct 15, 2018 21.68 21.68 21.55 22.50 81
Oct 12, 2018 0.00 0.00 0.00 22.50 0
Oct 11, 2018 0.00 0.00 0.00 22.50 0
Oct 10, 2018 22.00 22.00 22.00 22.50 275
Oct 9, 2018 0.00 0.00 0.00 22.50 0
Oct 8, 2018 22.30 22.54 22.30 22.50 42
Oct 5, 2018 22.54 22.54 22.54 22.50 49
Oct 4, 2018 0.00 0.00 0.00 22.50 0
Oct 3, 2018 0.00 0.00 0.00 22.50 0
Oct 2, 2018 0.00 0.00 0.00 22.50 0
Oct 1, 2018 0.00 0.00 0.00 22.50 0
Sep 28, 2018 0.00 0.00 0.00 22.50 0
Sep 27, 2018 22.94 22.94 22.94 22.50 18
Sep 26, 2018 0.00 0.00 0.00 22.50 0
Sep 25, 2018 0.00 0.00 0.00 22.50 0
Sep 24, 2018 0.00 0.00 0.00 22.50 201
Sep 21, 2018 0.00 0.00 0.00 22.50 0
Sep 20, 2018 23.13 23.13 23.13 22.50 36
Sep 19, 2018 22.92 23.19 22.92 22.50 579
Sep 18, 2018 23.01 23.01 23.01 22.50 61
Sep 17, 2018 0.00 0.00 0.00 22.50 0
Sep 14, 2018 0.00 0.00 0.00 22.50 0
Sep 13, 2018 0.00 0.00 0.00 22.50 0
Sep 12, 2018 0.00 0.00 0.00 22.50 0
Sep 11, 2018 0.00 0.00 0.00 22.50 0
Sep 10, 2018 22.92 22.92 22.92 22.50 1
Sep 7, 2018 22.90 22.90 22.90 22.50 92
Showing 1 to 50 of 241