Income Opportunity Realty Trust (NY: IOR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 300 | -0.04(-1.90%) |
| Oct 26, 2011 | 1.950 | 2.110 | 2.110 | 2.110 | 700 | +0.30(+16.57%) |
| Oct 25, 2011 | 1.710 | 1.890 | 1.710 | 1.810 | 900 | -0.30(-14.22%) |
| Oct 24, 2011 | 2.150 | 2.150 | 2.110 | 2.110 | 600 | -0.04(-1.86%) |
| Oct 21, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 315 | -0.18(-7.73%) |
| Oct 20, 2011 | 2.430 | 2.430 | 2.330 | 2.330 | 727 | +0.07(+3.10%) |
| Oct 14, 2011 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.12(+5.61%) |
| Oct 12, 2011 | 2.080 | 2.140 | 2.140 | 2.140 | 400 | +0.14(+7.00%) |
| Oct 03, 2011 | 1.950 | 2.000 | 2.000 | 2.000 | 300 | -0.13(-6.10%) |
| Sep 30, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 400 | -0.02(-0.93%) |
| Aug 26, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.07(-3.15%) |
| Aug 25, 2011 | 2.170 | 2.220 | 2.170 | 2.220 | 304 | +0.09(+4.23%) |
| Aug 22, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.05(+2.40%) |
| Aug 19, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 400 | -0.05(-2.35%) |
| Aug 18, 2011 | 2.090 | 2.130 | 2.090 | 2.130 | 2,300 | +0.03(+1.43%) |
| Aug 17, 2011 | 2.080 | 2.130 | 2.080 | 2.100 | 4,398 | +0.00(+0.00%) |
| Aug 16, 2011 | 2.070 | 2.100 | 2.070 | 2.100 | 1,200 | +0.03(+1.45%) |
| Aug 15, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 1,000 | +0.03(+1.47%) |
| Aug 12, 2011 | 2.170 | 2.170 | 2.040 | 2.040 | 1,750 | -0.12(-5.56%) |
| Aug 09, 2011 | 2.450 | 2.160 | 2.160 | 2.160 | 1,700 | -0.29(-11.84%) |
| Aug 08, 2011 | 2.500 | 2.500 | 2.450 | 2.450 | 1,498 | -0.07(-2.78%) |
| Aug 05, 2011 | 2.590 | 2.590 | 2.520 | 2.520 | 200 | -0.08(-3.08%) |
| Jul 29, 2011 | 2.600 | 2.600 | 2.600 | 2.600 | 1,400 | +0.04(+1.56%) |
| Jul 28, 2011 | 2.620 | 2.620 | 2.550 | 2.560 | 468 | +0.00(+0.00%) |
| Jul 27, 2011 | 2.560 | 2.560 | 2.560 | 2.560 | 600 | -0.24(-8.57%) |
| Jul 26, 2011 | 2.530 | 2.800 | 2.530 | 2.800 | 1,400 | +0.22(+8.53%) |
| Jul 25, 2011 | 2.800 | 2.900 | 2.520 | 2.580 | 4,649 | -0.22(-7.86%) |
| Jul 22, 2011 | 2.780 | 2.800 | 2.780 | 2.800 | 1,851 | +0.04(+1.45%) |
| Jul 15, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.10(+3.76%) |
| Jul 14, 2011 | 2.660 | 2.660 | 2.660 | 2.660 | 100 | -0.10(-3.62%) |
| Jul 08, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | +0.03(+1.10%) |
| Jul 05, 2011 | 2.760 | 2.730 | 2.730 | 2.730 | 400 | -0.06(-2.15%) |
| Jul 01, 2011 | 2.770 | 2.790 | 2.740 | 2.790 | 5,300 | -0.04(-1.41%) |
| Jun 30, 2011 | 2.820 | 2.830 | 2.730 | 2.830 | 12,041 | +0.07(+2.54%) |
| Jun 29, 2011 | 2.780 | 2.800 | 2.750 | 2.760 | 8,400 | +0.01(+0.36%) |
| Jun 28, 2011 | 2.740 | 2.750 | 2.740 | 2.750 | 2,000 | +0.00(+0.00%) |
| Jun 27, 2011 | 2.770 | 2.770 | 2.750 | 2.750 | 5,286 | -0.05(-1.79%) |
| Jun 21, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 400 | +0.05(+1.81%) |
| Jun 17, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.03(-1.08%) |
| Jun 15, 2011 | 2.780 | 2.780 | 2.780 | 2.780 | 4,000 | +0.02(+0.72%) |
| Jun 14, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 2,750 | +0.03(+1.10%) |
| Jun 13, 2011 | 2.760 | 2.760 | 2.730 | 2.730 | 250 | -0.03(-1.09%) |
| Jun 10, 2011 | 2.740 | 2.760 | 2.740 | 2.760 | 2,300 | +0.02(+0.73%) |
| Jun 09, 2011 | 2.740 | 2.740 | 2.740 | 2.740 | 800 | -0.05(-1.79%) |
| Jun 08, 2011 | 2.740 | 2.820 | 2.740 | 2.790 | 9,638 | +0.05(+1.82%) |
| Jun 07, 2011 | 2.680 | 2.740 | 2.680 | 2.740 | 900 | +0.09(+3.40%) |
| Jun 06, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 230 | -0.13(-4.68%) |
| Jun 02, 2011 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.07(+2.58%) |
| May 20, 2011 | 2.710 | 2.710 | 2.710 | 2.710 | 400 | +0.00(+0.00%) |
| May 19, 2011 | 2.710 | 2.710 | 2.710 | 2.710 | 300 | -0.04(-1.45%) |
| May 13, 2011 | 2.730 | 2.750 | 2.750 | 2.750 | 600 | +0.03(+1.10%) |
| May 10, 2011 | 2.670 | 2.720 | 2.720 | 2.720 | 900 | -0.10(-3.54%) |
| May 09, 2011 | 2.680 | 2.820 | 2.670 | 2.820 | 5,116 | -0.18(-6.00%) |
| May 04, 2011 | 2.820 | 3.000 | 3.000 | 3.000 | 1,700 | +0.17(+6.01%) |
| May 03, 2011 | 2.680 | 2.830 | 2.680 | 2.830 | 1,800 | -0.17(-5.67%) |
| Apr 27, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) |
| Apr 26, 2011 | 2.950 | 2.950 | 2.930 | 2.950 | 3,302 | +0.04(+1.37%) |
| Apr 19, 2011 | 2.860 | 2.910 | 2.910 | 2.910 | 400 | -0.16(-5.21%) |
| Apr 18, 2011 | 3.120 | 3.120 | 3.070 | 3.070 | 500 | -0.05(-1.60%) |
| Apr 15, 2011 | 3.070 | 3.120 | 3.070 | 3.120 | 1,900 | +0.05(+1.65%) |
| Apr 14, 2011 | 3.030 | 3.070 | 2.990 | 3.069 | 11,300 | +0.16(+5.48%) |
| Apr 12, 2011 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.08(+2.83%) |
| Apr 11, 2011 | 2.810 | 2.830 | 2.810 | 2.830 | 243 | -0.13(-4.39%) |
| Apr 08, 2011 | 3.050 | 3.100 | 2.960 | 2.960 | 11,616 | -0.04(-1.33%) |
| Apr 06, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.06(-1.96%) |
| Apr 05, 2011 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | +0.00(+0.00%) |
| Apr 04, 2011 | 3.080 | 3.110 | 3.060 | 3.060 | 1,700 | -0.24(-7.27%) |
| Mar 31, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.07(+2.17%) |
| Mar 29, 2011 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | -0.02(-0.62%) |
| Mar 25, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
| Mar 24, 2011 | 3.250 | 3.250 | 3.230 | 3.250 | 950 | +0.00(+0.00%) |
| Mar 22, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.13(+4.17%) |
| Mar 21, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.28(-8.24%) |
| Mar 18, 2011 | 3.420 | 3.440 | 3.400 | 3.400 | 1,100 | +0.30(+9.68%) |
| Mar 17, 2011 | 3.100 | 3.110 | 3.100 | 3.100 | 1,151 | +0.00(+0.00%) |
| Mar 15, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | -0.35(-10.14%) |
| Mar 11, 2011 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.24(-6.50%) |
| Mar 10, 2011 | 3.690 | 3.690 | 3.690 | 3.690 | 182 | -0.01(-0.27%) |
| Mar 09, 2011 | 3.720 | 3.720 | 3.700 | 3.700 | 630 | -0.20(-5.13%) |
| Mar 08, 2011 | 4.190 | 4.300 | 3.900 | 3.900 | 925 | +0.06(+1.56%) |
| Mar 04, 2011 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.26(-6.34%) |
| Mar 03, 2011 | 4.000 | 4.150 | 4.000 | 4.100 | 4,742 | +0.32(+8.47%) |
| Mar 02, 2011 | 3.780 | 3.780 | 3.780 | 3.780 | 268 | -0.22(-5.50%) |
| Mar 01, 2011 | 3.900 | 4.000 | 3.900 | 4.000 | 1,800 | +0.00(+0.00%) |
| Feb 28, 2011 | 4.440 | 4.440 | 3.990 | 4.000 | 8,795 | -0.52(-11.50%) |
| Feb 25, 2011 | 2.900 | 4.890 | 2.800 | 4.520 | 30,447 | +1.56(+52.70%) |
| Feb 24, 2011 | 3.080 | 3.080 | 2.960 | 2.960 | 500 | -0.04(-1.33%) |
| Feb 23, 2011 | 3.020 | 3.060 | 3.000 | 3.000 | 1,550 | -0.06(-1.96%) |
| Feb 22, 2011 | 3.310 | 3.490 | 3.010 | 3.060 | 5,420 | -0.24(-7.27%) |
| Feb 18, 2011 | 2.770 | 3.740 | 2.770 | 3.300 | 43,733 | +0.55(+20.00%) |
| Feb 17, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.01(-0.37%) |
| Feb 16, 2011 | 2.620 | 2.760 | 2.620 | 2.760 | 400 | +0.11(+4.11%) |
| Feb 14, 2011 | 2.730 | 2.651 | 2.651 | 2.651 | 10,200 | -0.29(-9.98%) |
| Feb 11, 2011 | 3.200 | 3.200 | 2.940 | 2.945 | 13,900 | -0.35(-10.76%) |
| Feb 10, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.05(+1.54%) |
| Feb 09, 2011 | 3.210 | 3.250 | 3.210 | 3.250 | 400 | +0.05(+1.56%) |
| Feb 04, 2011 | 3.350 | 3.200 | 3.200 | 3.200 | 2,700 | +0.00(+0.00%) |
| Feb 03, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 404 | -0.05(-1.54%) |
| Feb 02, 2011 | 3.220 | 3.250 | 3.200 | 3.250 | 1,920 | -0.16(-4.69%) |
| Feb 01, 2011 | 3.220 | 3.410 | 3.220 | 3.410 | 1,200 | +0.01(+0.29%) |
| Jan 31, 2011 | 3.700 | 3.700 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
| Jan 28, 2011 | 3.560 | 3.600 | 3.400 | 3.400 | 12,091 | -0.40(-10.50%) |
| Jan 25, 2011 | 3.800 | 3.799 | 3.799 | 3.799 | 300 | +0.14(+3.77%) |
| Jan 24, 2011 | 3.850 | 3.850 | 3.661 | 3.661 | 1,400 | -0.19(-4.91%) |
| Jan 20, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | +0.00(+0.00%) |
| Jan 18, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.00(+0.00%) |
| Jan 07, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) |
| Jan 06, 2011 | 3.880 | 3.880 | 3.880 | 3.880 | 150 | +0.03(+0.78%) |
| Jan 03, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | -0.30(-7.23%) |
| Dec 31, 2010 | 4.240 | 4.340 | 4.150 | 4.150 | 400 | +0.15(+3.75%) |
| Dec 30, 2010 | 3.650 | 4.000 | 3.650 | 4.000 | 700 | +0.00(+0.00%) |
| Dec 29, 2010 | 3.700 | 4.000 | 3.700 | 4.000 | 1,191 | +0.38(+10.65%) |
| Dec 27, 2010 | 3.620 | 3.615 | 3.615 | 3.615 | 200 | -0.31(-8.02%) |
| Dec 23, 2010 | 3.550 | 3.930 | 3.550 | 3.930 | 4,800 | +0.13(+3.42%) |
| Dec 21, 2010 | 3.920 | 3.800 | 3.800 | 3.800 | 2,900 | +0.20(+5.56%) |
| Dec 16, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 600 | -0.21(-5.51%) |
| Dec 13, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
| Dec 09, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 700 | +0.30(+8.55%) |
| Dec 07, 2010 | 3.650 | 3.510 | 3.510 | 3.510 | 1,600 | -0.14(-3.84%) |
| Dec 06, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 900 | -0.00(-0.00%) |
| Dec 02, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.66%) |
| Nov 30, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) |
| Nov 29, 2010 | 3.680 | 3.820 | 3.630 | 3.820 | 3,802 | -0.17(-4.26%) |
| Nov 19, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.11(-2.68%) |
| Nov 15, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.06(+1.48%) |
| Nov 11, 2010 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.30(-6.91%) |
| Nov 02, 2010 | 4.290 | 4.340 | 4.340 | 4.340 | 700 | +0.28(+6.89%) |
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.
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.