Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.73 -0.19 (-0.64%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.54 18.54 18.45 18.48 45,830 -0.03(-0.14%)
Feb 26, 2015 18.88 18.88 18.47 18.51 45,773 -0.14(-0.75%)
Feb 25, 2015 18.81 18.81 18.65 18.65 93,981 +0.04(+0.22%)
Feb 24, 2015 18.48 18.62 18.38 18.61 34,413 +0.19(+1.01%)
Feb 23, 2015 18.76 18.76 18.39 18.42 97,628 -0.13(-0.72%)
Feb 20, 2015 18.32 18.58 18.28 18.56 37,871 +0.18(+0.98%)
Feb 19, 2015 18.40 18.44 18.34 18.38 54,479 -0.03(-0.18%)
Feb 18, 2015 18.38 18.45 18.30 18.41 104,645 +0.01(+0.07%)
Feb 17, 2015 18.33 18.41 18.24 18.40 80,979 +0.13(+0.73%)
Feb 13, 2015 18.38 18.26 18.26 18.26 125,059 +0.17(+0.91%)
Feb 12, 2015 18.07 18.13 17.98 18.10 103,500 +0.25(+1.39%)
Feb 11, 2015 17.91 17.92 17.77 17.85 452,953 -0.21(-1.15%)
Feb 10, 2015 17.94 18.07 17.92 18.06 42,708 +0.24(+1.34%)
Feb 09, 2015 17.75 17.88 17.75 17.82 47,041 -0.06(-0.33%)
Feb 06, 2015 18.03 18.03 17.85 17.88 56,211 -0.24(-1.32%)
Feb 05, 2015 18.01 18.12 17.97 18.12 48,260 +0.25(+1.37%)
Feb 04, 2015 17.97 18.03 17.87 17.87 122,619 -0.17(-0.96%)
Feb 03, 2015 17.85 18.10 17.84 18.05 106,450 +0.34(+1.91%)
Feb 02, 2015 17.56 17.71 17.56 17.71 40,903 +0.22(+1.25%)
Jan 30, 2015 17.61 17.62 17.47 17.49 51,632 -0.19(-1.09%)
Jan 29, 2015 17.56 17.68 17.53 17.68 52,098 +0.31(+1.76%)
Jan 28, 2015 17.62 17.67 17.38 17.38 72,291 -0.28(-1.58%)
Jan 27, 2015 17.58 17.70 17.56 17.65 35,670 +0.07(+0.38%)
Jan 26, 2015 17.42 17.61 17.40 17.59 45,355 +0.30(+1.73%)
Jan 23, 2015 17.34 17.40 17.19 17.29 32,486 -0.21(-1.21%)
Jan 22, 2015 17.42 17.55 17.35 17.50 96,031 +0.13(+0.73%)
Jan 21, 2015 17.33 17.42 17.33 17.38 39,746 +0.13(+0.77%)
Jan 20, 2015 17.26 17.27 17.16 17.24 60,251 -0.01(-0.04%)
Jan 16, 2015 17.07 17.25 17.00 17.25 28,976 +0.30(+1.76%)
Jan 15, 2015 17.00 17.06 16.92 16.95 40,454 -0.02(-0.12%)
Jan 14, 2015 16.86 16.98 16.80 16.97 42,331 -0.06(-0.35%)
Jan 13, 2015 17.08 17.18 16.86 17.03 41,052 +0.07(+0.39%)
Jan 12, 2015 17.06 17.06 16.89 16.96 44,094 -0.11(-0.62%)
Jan 09, 2015 17.15 17.15 16.96 17.07 39,899 +0.03(+0.16%)
Jan 08, 2015 16.97 17.09 16.91 17.04 28,620 +0.27(+1.62%)
Jan 07, 2015 16.65 16.82 16.63 16.77 65,782 +0.17(+1.00%)
Jan 06, 2015 16.78 16.81 16.54 16.61 60,802 -0.20(-1.18%)
Jan 05, 2015 16.99 16.99 16.73 16.80 65,395 -0.38(-2.24%)
Jan 02, 2015 17.35 17.35 17.18 17.19 26,024 -0.07(-0.42%)
Dec 31, 2014 17.47 17.26 17.26 17.26 83,322 -0.15(-0.88%)
Dec 30, 2014 17.49 17.49 17.41 17.42 67,754 -0.09(-0.49%)
Dec 29, 2014 17.51 17.60 17.49 17.50 56,486 -0.05(-0.30%)
Dec 26, 2014 17.65 17.65 17.55 17.55 40,901 -0.00(-0.00%)
Dec 24, 2014 18.02 17.55 17.55 17.55 63,584 +0.05(+0.28%)
Dec 23, 2014 17.55 17.56 17.46 17.51 70,875 -0.10(-0.56%)
Dec 22, 2014 17.60 17.64 17.55 17.61 80,700 +0.02(+0.11%)
Dec 19, 2014 17.75 17.81 17.47 17.59 134,101 +0.00(+0.00%)
Dec 18, 2014 17.33 17.59 17.33 17.59 53,169 +0.36(+2.11%)
Dec 17, 2014 16.82 17.34 16.82 17.22 109,334 +0.24(+1.41%)
Dec 16, 2014 16.87 17.21 16.87 16.98 72,304 +0.11(+0.65%)
Dec 15, 2014 17.18 17.18 16.82 16.87 64,392 -0.24(-1.43%)
Dec 12, 2014 17.33 17.43 17.12 17.12 60,249 -0.28(-1.59%)
Dec 11, 2014 17.44 17.57 17.38 17.39 247,973 -0.09(-0.53%)
Dec 10, 2014 17.62 17.64 17.46 17.49 190,800 -0.22(-1.23%)
Dec 09, 2014 17.72 17.81 17.62 17.70 62,685 -0.15(-0.81%)
Dec 08, 2014 17.92 17.95 17.84 17.85 51,087 -0.19(-1.06%)
Dec 05, 2014 18.02 18.07 18.00 18.04 26,673 -0.02(-0.11%)
Dec 04, 2014 18.11 18.14 18.03 18.06 94,554 -0.07(-0.40%)
Dec 03, 2014 18.15 18.15 18.06 18.13 334,108 +0.07(+0.40%)
Dec 02, 2014 18.03 18.07 18.01 18.06 83,690 -0.04(-0.24%)
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.