IRIIntegrated Research Ltd06/21/18 16:10
LAST:

 3.170
CHANGE:
 0.06
OPEN:
3.120
HIGH:
3.200
ASK:
3.170
VOLUME:
218,012
CHANGE(%):
1.93
PREV:
3.110
LOW:
3.100
BID:
3.140
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/21/183.1203.2003.1003.170218,0120
06/20/183.1603.2203.1003.110256,7870
06/19/183.2103.2103.1103.130278,5830
06/18/183.2603.3403.1903.210287,1340
06/15/183.2003.3603.1903.330579,1250
06/14/183.2203.2503.1803.190477,6970
06/13/183.1003.2803.0903.210469,4700
06/12/183.1203.1303.0203.100483,8030
06/08/183.2003.2003.0503.1001,085,5900
06/07/183.4303.4303.2203.230457,8390
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:3.02 - 4.14
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Dec 13, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,713-690.88
DJI24,462-1960.80
SP5002,750-180.63
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,269-10.05
BDI1,200494.26
HSI30,063-2530.83