Income Opportunity Realty Investors, Inc. Historical Stock Prices

IOT 
$6.503
*  
0.097
1.47%
Get IOT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IOT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IOT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  6.503  6.50  6.503 2,032
07/11/2014 6.501 6.503 6.5 6.503 2,032
07/10/2014 6.89 6.89 6.6 6.6 1,425
07/09/2014 6.89 6.89 6.6 6.6 2,100
07/08/2014 6.69 6.69 6.69 6.69 00
07/07/2014 6.53 6.69 6.53 6.69 2,387
07/03/2014 6.53 6.53 6.53 6.53 323
07/02/2014 6.49 6.5 6.25 6.5 2,511
07/01/2014 6.62 6.62 6.27 6.27 1,500
06/30/2014 6.88 6.88 6.31 6.31 300
06/27/2014 6.88 6.88 6.88 6.88 00
06/26/2014 6.51 6.89 6 6.88 9,222
06/25/2014 6.89 6.89 6.8 6.8 1,975
06/24/2014 6.66 6.81 6.65 6.81 3,454
06/23/2014 6.76 6.77 6.76 6.77 559
06/20/2014 6.5401 6.57 6.5401 6.55 821
06/19/2014 6.79 6.79 6.79 6.79 160
06/18/2014 6.79 6.79 6.7899 6.7899 1,894
06/17/2014 6.49 6.79 6.49 6.75 2,222
06/16/2014 6.79 6.79 6.74 6.75 2,405
06/13/2014 6.75 6.75 6.74 6.74 1,800
06/12/2014 6.46 6.53 6.46 6.53 1,400
06/11/2014 6.75 6.77 6.75 6.76 1,009
06/10/2014 6.54 6.79 6.54 6.7 4,420
06/09/2014 6.76 6.76 6.76 6.76 1,000
06/06/2014 6.7784 6.7784 6.72 6.75 2,000
06/05/2014 6.76 6.76 6.76 6.76 00
06/04/2014 6.76 6.76 6.76 6.76 00
06/03/2014 6.76 6.76 6.76 6.76 150
06/02/2014 6.31 6.31 6.31 6.31 00
05/30/2014 6.25 6.31 6.25 6.31 2,140
05/29/2014 6.39 6.39 6.39 6.39 00
05/28/2014 6.39 6.39 6.39 6.39 00
05/27/2014 6.39 6.39 6.39 6.39 300
05/23/2014 6.1801 6.1801 6.1801 6.1801 00
05/22/2014 6.1801 6.1801 6.1801 6.1801 00
05/21/2014 6.18 6.1801 6.18 6.1801 638
05/20/2014 6.51 6.51 6.5 6.5 700
05/19/2014 6.79 6.79 6.6 6.6 3,173
05/16/2014 6.6499 6.6499 6.6499 6.6499 00
05/15/2014 6.6499 6.6499 6.6499 6.6499 00
05/14/2014 6.33 6.6499 6.26 6.6499 2,900
05/13/2014 6.46 6.48 6.44 6.48 712
05/12/2014 6.1435 6.1435 6.1435 6.1435 200
05/09/2014 6.02 6.18 5.6901 6.18 932
05/08/2014 6.282 6.282 6.282 6.282 700
05/07/2014 6.55 6.55 6.3 6.32 1,100
05/06/2014 6.8 6.89 6.26 6.79 14,210
05/05/2014 6.5301 6.73 6.5301 6.73 285
05/02/2014 6.83 6.83 6.83 6.83 1,365
05/01/2014 6.92 6.92 6.71 6.71 5,589
04/30/2014 6.37 6.84 6.37 6.84 4,950
04/29/2014 6.3 6.4001 6.18 6.4 3,940
04/28/2014 6.4 6.48 6.0305 6.0305 9,341
04/25/2014 6.4 6.4 6.4 6.4 200
04/24/2014 6.4799 6.48 6.4799 6.48 200
04/23/2014 6.4 6.46 6.4 6.46 1,051
04/22/2014 6.398 6.398 6.398 6.398 500
04/21/2014 6.19 6.28 6.19 6.28 850
04/17/2014 6.27 6.27 6.01 6.27 3,800
04/16/2014 6.18 6.37 6.18 6.2701 2,910
04/15/2014 6.23 6.24 6.18 6.24 500
04/14/2014 6.02 6.28 6.02 6.28 4,323
04/11/2014 6.4799 6.4799 6.4799 6.4799 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?