Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 3:31PM ET - U.S. Markets close in 29 mins.. Dow  0.16% Nasdaq  0.17%

Investors Real Estate Trust (IRETP)

On Dec 15: 24.50   0.00 (0.00%)

MORE ON IRETP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 24.50 24.50 24.50 24.50 200 24.50 14-Dec-09 24.50 24.50 24.50 24.50 1,000 24.50 11-Dec-09 24.25 24.94 24.20 24.55 1,100 24.55 11-Dec-09 $ 0.516 Dividend 10-Dec-09 24.50 24.51 24.50 24.51 3,600 23.99 9-Dec-09 24.85 25.00 24.70 24.70 3,500 24.18 8-Dec-09 24.85 25.00 24.85 25.00 600 24.47 7-Dec-09 25.00 25.00 25.00 25.00 200 24.47 4-Dec-09 24.90 25.00 24.90 25.00 1,700 24.47 3-Dec-09 24.65 24.65 24.65 24.65 0 24.13 2-Dec-09 24.65 24.65 24.65 24.65 0 24.13 1-Dec-09 24.60 24.99 24.60 24.65 2,100 24.13 30-Nov-09 24.99 24.99 24.99 24.99 0 24.46 27-Nov-09 24.99 24.99 24.99 24.99 0 24.46 25-Nov-09 24.99 24.99 24.99 24.99 600 24.46 24-Nov-09 24.92 24.95 24.92 24.95 300 24.42 23-Nov-09 24.60 24.60 24.60 24.60 0 24.08 20-Nov-09 24.60 24.60 24.60 24.60 300 24.08 19-Nov-09 24.55 24.55 24.55 24.55 200 24.03 18-Nov-09 24.65 24.65 24.50 24.50 2,900 23.98 17-Nov-09 25.00 25.00 25.00 25.00 200 24.47 16-Nov-09 24.65 24.65 24.65 24.65 0 24.13 13-Nov-09 24.65 24.65 24.65 24.65 0 24.13 12-Nov-09 24.65 24.65 24.65 24.65 400 24.13 11-Nov-09 24.97 25.00 24.97 25.00 3,800 24.47 10-Nov-09 24.70 24.70 24.70 24.70 0 24.18 9-Nov-09 24.70 24.70 24.70 24.70 0 24.18 6-Nov-09 24.70 24.70 24.70 24.70 100 24.18 5-Nov-09 25.00 25.00 25.00 25.00 0 24.47 4-Nov-09 25.00 25.00 25.00 25.00 100 24.47 3-Nov-09 24.65 24.65 24.65 24.65 400 24.13 2-Nov-09 24.75 24.75 24.75 24.75 200 24.23 30-Oct-09 25.00 25.00 25.00 25.00 2,600 24.47 29-Oct-09 24.82 24.95 24.82 24.90 2,100 24.38 28-Oct-09 24.82 24.82 24.82 24.82 0 24.30 27-Oct-09 24.82 24.82 24.82 24.82 0 24.30 26-Oct-09 24.82 24.82 24.82 24.82 500 24.30 23-Oct-09 24.83 24.83 24.82 24.82 400 24.30 22-Oct-09 24.89 24.89 24.89 24.89 400 24.37 21-Oct-09 24.82 24.82 24.82 24.82 700 24.30 20-Oct-09 24.75 24.80 24.75 24.80 800 24.28 19-Oct-09 24.82 24.82 24.82 24.82 200 24.30 16-Oct-09 24.83 24.83 24.56 24.56 600 24.04 15-Oct-09 24.73 24.83 24.73 24.83 400 24.31 14-Oct-09 24.73 24.73 24.73 24.73 300 24.21 13-Oct-09 24.50 24.50 24.50 24.50 800 23.98 12-Oct-09 24.50 24.72 24.50 24.72 1,600 24.20 9-Oct-09 24.50 24.50 24.50 24.50 400 23.98 8-Oct-09 24.74 24.74 24.38 24.38 300 23.87 7-Oct-09 24.75 24.75 24.75 24.75 500 24.23 6-Oct-09 24.74 24.74 24.74 24.74 200 24.22 5-Oct-09 24.50 24.50 24.50 24.50 0 23.98 2-Oct-09 24.50 24.50 24.50 24.50 0 23.98 1-Oct-09 24.79 24.79 24.50 24.50 500 23.98 30-Sep-09 24.78 24.78 24.78 24.78 300 24.26 29-Sep-09 24.32 24.32 24.31 24.31 2,100 23.80 28-Sep-09 24.30 24.30 24.30 24.30 0 23.79 25-Sep-09 24.30 24.30 24.30 24.30 0 23.79 24-Sep-09 24.30 24.30 24.30 24.30 700 23.79 23-Sep-09 24.33 24.33 24.30 24.30 3,800 23.79 22-Sep-09 24.75 24.75 24.75 24.75 0 24.23 21-Sep-09 24.75 24.75 24.75 24.75 0 24.23 18-Sep-09 24.50 24.75 24.15 24.75 500 24.23 17-Sep-09 24.13 24.16 24.13 24.13 3,100 23.62 16-Sep-09 24.15 24.50 24.15 24.50 600 23.98 15-Sep-09 25.00 25.00 25.00 25.00 900 24.47 14-Sep-09 25.00 25.00 25.00 25.00 0 24.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions