Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 1:54PM ET - U.S. Markets close in 2 hours and 6 minutes. Dow Down 0.41% Nasdaq Down 0.62%
Investors Real Estate Trust (IRET)At 1:38PM ET: 8.5475  Down 0.0825 (0.96%)  
MORE ON IRET
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.668.838.538.63339,1008.63
20-Nov-098.448.618.448.59233,8008.59
19-Nov-098.628.628.418.46308,9008.46
18-Nov-098.448.598.448.59197,3008.59
17-Nov-098.568.688.448.45487,7008.45
16-Nov-098.478.678.368.63373,2008.63
13-Nov-098.388.448.308.41252,9008.41
12-Nov-098.458.488.328.32262,9008.32
11-Nov-098.488.488.318.47255,2008.47
10-Nov-098.488.488.328.38219,7008.38
9-Nov-098.448.498.388.49321,0008.49
6-Nov-098.338.458.308.34261,6008.34
5-Nov-098.308.428.268.41307,3008.41
4-Nov-098.478.498.218.25496,8008.25
3-Nov-098.228.448.208.44561,8008.44
2-Nov-098.408.448.158.28485,8008.28
30-Oct-098.398.548.308.372,227,4008.37
29-Oct-098.428.508.388.42652,4008.42
28-Oct-098.428.528.358.35476,3008.35
27-Oct-098.448.568.428.46429,6008.46
26-Oct-098.478.608.408.44340,8008.44
23-Oct-098.598.648.428.44368,6008.44
22-Oct-098.458.608.378.59385,5008.59
21-Oct-098.558.758.478.48705,1008.48
20-Oct-098.668.668.458.53493,3008.53
19-Oct-098.628.648.538.61635,6008.61
16-Oct-098.538.658.508.56612,4008.56
15-Oct-098.498.598.488.57952,0008.57
14-Oct-098.458.488.358.44587,5008.44
13-Oct-098.418.438.308.42444,6008.42
12-Oct-098.378.418.318.40420,2008.40
9-Oct-098.248.318.198.31396,5008.31
8-Oct-098.208.238.158.22945,1008.22
7-Oct-098.208.228.158.191,099,5008.19
6-Oct-098.198.258.118.193,294,0008.19
5-Oct-098.718.788.608.71599,4008.71
2-Oct-098.738.908.708.71251,7008.71
1-Oct-099.089.088.798.79370,7008.79
30-Sep-099.169.268.939.04429,1009.04
29-Sep-099.359.359.109.13509,7009.13
28-Sep-099.369.489.269.47365,4009.47
25-Sep-099.159.349.139.26168,2009.26
24-Sep-099.349.359.169.18217,4009.18
23-Sep-099.499.499.279.27259,1009.27
22-Sep-099.479.499.389.49209,9009.49
21-Sep-099.339.469.339.41153,2009.41
18-Sep-099.459.479.369.39365,0009.39
17-Sep-099.359.499.319.44224,1009.44
16-Sep-099.349.359.289.34181,6009.34
15-Sep-099.199.359.189.3399,0009.33
14-Sep-099.149.289.109.28174,0009.28
11-Sep-099.389.389.209.22120,3009.22
11-Sep-09 $ 0.171 Dividend
10-Sep-099.429.449.319.44210,1009.27
9-Sep-099.319.429.259.42251,3009.25
8-Sep-099.209.329.179.32206,5009.15
4-Sep-099.049.198.979.19178,2009.02
3-Sep-099.039.109.009.07187,6008.91
2-Sep-099.069.159.009.00148,1008.84
1-Sep-099.259.299.089.10263,4008.94
31-Aug-099.299.429.189.26428,8009.09
28-Aug-099.569.589.299.39207,1009.22
27-Aug-099.569.589.399.52252,4009.35
26-Aug-099.519.619.419.56192,4009.39
25-Aug-099.549.639.519.53108,1009.36
24-Aug-099.609.619.469.52136,9009.35
21-Aug-099.459.659.169.56301,0009.39
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions