Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.70 19.69 19.69 19.69 34,100 -0.03(-0.15%)
Aug 28, 2014 19.68 19.73 19.64 19.72 33,410 -0.07(-0.35%)
Aug 27, 2014 19.83 19.83 19.73 19.79 41,260 +0.10(+0.50%)
Aug 26, 2014 19.62 19.75 19.62 19.69 49,864 +0.02(+0.10%)
Aug 25, 2014 19.85 19.85 19.64 19.67 63,087 +0.07(+0.37%)
Aug 22, 2014 19.68 19.68 19.55 19.60 19,807 -0.10(-0.53%)
Aug 21, 2014 19.68 19.72 19.68 19.70 51,398 +0.04(+0.20%)
Aug 20, 2014 19.98 19.98 19.55 19.66 81,122 -0.01(-0.07%)
Aug 19, 2014 19.86 19.86 19.62 19.68 39,070 +0.03(+0.13%)
Aug 18, 2014 19.62 19.64 19.57 19.65 26,073 +0.06(+0.30%)
Aug 15, 2014 19.68 19.71 19.48 19.59 31,633 +0.06(+0.31%)
Aug 14, 2014 19.49 19.54 19.49 19.53 41,385 +0.13(+0.66%)
Aug 13, 2014 19.43 19.48 19.37 19.40 351,962 +0.09(+0.44%)
Aug 12, 2014 19.32 19.35 19.23 19.32 33,690 -0.05(-0.27%)
Aug 11, 2014 19.43 19.43 19.35 19.37 56,830 +0.01(+0.05%)
Aug 08, 2014 19.31 19.33 19.22 19.36 39,177 +0.05(+0.26%)
Aug 07, 2014 19.42 19.45 19.25 19.31 136,776 -0.14(-0.70%)
Aug 06, 2014 19.32 19.51 19.32 19.45 53,748 -0.06(-0.31%)
Aug 05, 2014 19.75 19.75 19.48 19.51 59,188 -0.36(-1.83%)
Aug 04, 2014 19.85 19.89 19.73 19.87 23,396 +0.13(+0.68%)
Aug 01, 2014 19.79 19.81 19.62 19.74 202,777 -0.01(-0.03%)
Jul 31, 2014 19.94 19.94 19.74 19.74 193,929 -0.33(-1.63%)
Jul 30, 2014 20.07 20.10 19.98 20.07 29,230 -0.10(-0.49%)
Jul 29, 2014 20.26 20.27 20.14 20.17 63,500 -0.12(-0.58%)
Jul 28, 2014 20.24 20.29 20.17 20.29 31,997 +0.01(+0.03%)
Jul 25, 2014 20.38 20.38 20.20 20.28 40,331 -0.09(-0.42%)
Jul 24, 2014 20.55 20.55 20.34 20.36 28,479 +0.01(+0.03%)
Jul 23, 2014 20.36 20.37 20.31 20.36 51,542 +0.04(+0.19%)
Jul 22, 2014 20.34 20.34 20.29 20.32 55,565 +0.07(+0.32%)
Jul 21, 2014 20.15 20.27 20.12 20.25 46,653 +0.06(+0.29%)
Jul 18, 2014 20.15 20.26 20.10 20.19 199,561 +0.16(+0.82%)
Jul 17, 2014 20.27 20.28 20.03 20.03 583,252 -0.30(-1.48%)
Jul 16, 2014 20.47 20.47 20.29 20.33 77,778 +0.09(+0.45%)
Jul 15, 2014 20.36 20.36 20.17 20.24 93,189 -0.12(-0.58%)
Jul 14, 2014 20.34 20.39 20.33 20.36 44,364 +0.19(+0.94%)
Jul 11, 2014 20.14 20.17 20.12 20.17 39,896 +0.05(+0.23%)
Jul 10, 2014 20.52 20.52 20.01 20.12 102,326 -0.25(-1.25%)
Jul 09, 2014 20.27 20.38 20.27 20.38 57,902 +0.03(+0.16%)
Jul 08, 2014 20.69 20.69 20.31 20.34 81,861 -0.18(-0.89%)
Jul 07, 2014 20.65 20.65 20.50 20.53 75,640 -0.16(-0.78%)
Jul 03, 2014 20.67 20.69 20.69 20.69 38,993 +0.02(+0.08%)
Jul 02, 2014 20.84 20.84 20.62 20.67 32,115 -0.03(-0.13%)
Jul 01, 2014 20.69 20.70 20.59 20.70 39,492 +0.11(+0.53%)
Jun 30, 2014 20.74 20.74 20.56 20.59 22,824 -0.04(-0.18%)
Jun 27, 2014 20.57 20.63 20.51 20.63 126,721 +0.04(+0.19%)
Jun 26, 2014 20.60 20.61 20.47 20.59 61,939 +0.02(+0.10%)
Jun 25, 2014 20.46 20.57 20.44 20.57 28,020 -0.01(-0.04%)
Jun 24, 2014 20.70 20.70 20.54 20.57 44,947 -0.15(-0.71%)
Jun 23, 2014 20.75 20.75 20.64 20.72 52,007 +0.04(+0.19%)
Jun 20, 2014 20.77 20.77 20.64 20.68 33,931 -0.06(-0.28%)
Jun 19, 2014 20.81 20.81 20.71 20.74 43,595 +0.10(+0.47%)
Jun 18, 2014 20.51 20.65 20.46 20.65 41,870 +0.24(+1.20%)
Jun 17, 2014 20.39 20.41 20.33 20.40 32,681 -0.05(-0.22%)
Jun 16, 2014 20.45 20.47 20.38 20.45 53,071 +0.04(+0.19%)
Jun 13, 2014 20.48 20.48 20.39 20.41 70,140 +0.05(+0.24%)
Jun 12, 2014 20.47 20.47 20.34 20.36 107,169 +0.00(+0.01%)
Jun 11, 2014 20.78 20.78 20.34 20.36 33,612 -0.07(-0.35%)
Jun 10, 2014 20.45 20.45 20.37 20.43 23,493 -0.03(-0.16%)
Jun 06, 2014 20.38 20.46 20.38 20.46 53,229 +0.11(+0.54%)
Jun 05, 2014 20.29 20.35 20.21 20.35 138,003 +0.16(+0.80%)
Jun 04, 2014 20.17 20.20 20.13 20.19 43,249 -0.01(-0.06%)
Jun 03, 2014 20.23 20.23 20.17 20.20 84,674 -0.11(-0.54%)
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.