Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial (CIX: REIT-IND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 367.26 372.96 358.81 372.00 0 +6.11(+1.67%)
May 28, 2009 363.85 369.10 351.56 365.89 0 +6.10(+1.69%)
May 27, 2009 373.38 375.43 356.97 359.80 0 -13.71(-3.67%)
May 26, 2009 353.54 377.28 350.06 373.50 0 +19.45(+5.49%)
May 25, 2009 354.05 354.05 354.05 354.05 0 +0.00(+0.00%)
May 22, 2009 361.87 368.06 352.79 354.05 0 -8.32(-2.30%)
May 21, 2009 354.70 368.28 351.00 362.37 0 +0.33(+0.09%)
May 20, 2009 368.96 381.01 359.58 362.05 0 -1.18(-0.33%)
May 19, 2009 365.61 374.81 357.69 363.23 0 -6.76(-1.83%)
May 18, 2009 347.64 373.49 344.25 369.99 0 -30.45(-7.61%)
May 17, 2009 400.44 400.44 400.44 0 +6.70(+1.70%)
May 15, 2009 403.27 409.19 387.10 393.74 0 -14.04(-3.44%)
May 14, 2009 395.00 413.24 385.81 407.79 0 +13.85(+3.52%)
May 13, 2009 407.37 411.91 391.15 393.94 0 -23.78(-5.69%)
May 12, 2009 417.76 428.87 401.56 417.71 0 +3.81(+0.92%)
May 11, 2009 424.01 429.73 410.84 413.91 0 -21.87(-5.02%)
May 08, 2009 414.20 438.17 400.25 435.77 0 +31.67(+7.84%)
May 07, 2009 437.50 439.43 396.99 404.11 0 -22.83(-5.35%)
May 06, 2009 421.19 432.76 407.54 426.93 0 +7.98(+1.90%)
May 05, 2009 440.07 442.02 410.04 418.96 0 -28.57(-6.38%)
May 04, 2009 429.21 449.49 419.36 447.52 0 +29.80(+7.14%)
May 01, 2009 432.86 435.96 411.83 417.72 0 -16.34(-3.77%)
Apr 30, 2009 432.54 444.97 423.82 434.06 0 +4.96(+1.16%)
Apr 29, 2009 413.50 432.26 406.01 429.10 0 +22.72(+5.59%)
Apr 28, 2009 405.13 418.81 396.46 406.38 0 -3.53(-0.86%)
Apr 27, 2009 420.76 427.48 397.80 409.91 0 -21.59(-5.00%)
Apr 24, 2009 411.83 441.07 404.07 431.50 0 +21.83(+5.33%)
Apr 23, 2009 395.05 414.35 387.35 409.67 0 +17.67(+4.51%)
Apr 22, 2009 403.94 417.70 388.85 392.00 0 -25.44(-6.10%)
Apr 21, 2009 377.28 420.30 369.51 417.44 0 +34.49(+9.01%)
Apr 20, 2009 412.30 417.58 380.67 382.95 0 -40.05(-9.47%)
Apr 17, 2009 419.66 440.44 410.48 423.00 0 +0.07(+0.02%)
Apr 16, 2009 418.32 440.73 394.52 422.93 0 +8.43(+2.03%)
Apr 15, 2009 375.56 417.34 370.53 414.50 0 +34.17(+8.98%)
Apr 14, 2009 411.07 417.57 377.02 380.33 0 -38.06(-9.10%)
Apr 13, 2009 409.03 426.67 397.23 418.39 0 +2.25(+0.54%)
Apr 10, 2009 390.89 417.95 382.17 416.14 0 +0.00(+0.00%)
Apr 09, 2009 390.89 417.95 382.17 416.14 0 +40.84(+10.88%)
Apr 08, 2009 368.82 382.74 360.56 375.31 0 +11.19(+3.07%)
Apr 07, 2009 388.00 392.14 362.73 364.12 0 -35.61(-8.91%)
Apr 06, 2009 393.79 408.77 383.51 399.73 0 -1.43(-0.36%)
Apr 03, 2009 370.65 405.72 359.90 401.16 0 +27.08(+7.24%)
Apr 02, 2009 356.81 380.26 351.67 374.08 0 +25.65(+7.36%)
Apr 01, 2009 340.04 356.04 335.58 348.44 0 -0.84(-0.24%)
Mar 31, 2009 325.98 355.06 324.08 349.28 0 +27.11(+8.41%)
Mar 30, 2009 322.17 322.17 322.17 322.17 0 -17.91(-5.27%)
Mar 27, 2009 349.39 355.38 335.88 340.08 0 -19.01(-5.29%)
Mar 26, 2009 350.89 360.00 328.75 359.10 0 +15.46(+4.50%)
Mar 25, 2009 337.26 349.15 314.01 343.63 0 +9.06(+2.71%)
Mar 24, 2009 363.55 372.68 328.23 334.57 0 -34.91(-9.45%)
Mar 23, 2009 340.16 371.29 339.31 369.48 0 +52.66(+16.62%)
Mar 20, 2009 347.75 350.23 316.39 316.82 0 -36.36(-10.29%)
Mar 19, 2009 375.23 377.77 344.45 353.18 0 -16.49(-4.46%)
Mar 18, 2009 347.42 373.43 337.42 369.67 0 +16.64(+4.71%)
Mar 17, 2009 325.38 353.79 320.44 353.03 0 +26.44(+8.09%)
Mar 16, 2009 326.59 326.59 326.59 326.59 0 -27.75(-7.83%)
Mar 13, 2009 364.94 366.67 340.62 354.34 0 -10.98(-3.01%)
Mar 12, 2009 335.97 369.54 333.11 365.32 0 +26.35(+7.77%)
Mar 11, 2009 353.20 356.66 325.27 338.97 0 -9.13(-2.62%)
Mar 10, 2009 313.19 351.24 306.32 348.10 0 +43.96(+14.45%)
Mar 09, 2009 304.14 304.14 304.14 304.14 0 +6.61(+2.22%)
Mar 06, 2009 302.39 308.91 276.65 297.53 0 -2.45(-0.82%)
Mar 05, 2009 300.24 314.38 294.25 299.98 0 -15.01(-4.77%)
Mar 04, 2009 317.72 324.65 303.82 314.99 0 +7.62(+2.48%)
Mar 03, 2009 315.63 321.66 295.67 307.36 0 -0.85(-0.28%)
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.