| INLAND REAL ESTATE CORPORATION Add to My Watchlist | (NYSE: IRC) |
| INLAND REAL | 7.96 | -0.07 (-0.87%) | 50,624 |
| Historical Data for IRC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.34 | 8.35 | 8.02 | 533,047 | 8.03 | -0.18 -2.19% |
| 02/08/10 | 8.33 | 8.36 | 8.21 | 538,546 | 8.21 | -0.17 -2.03% |
| 02/05/10 | 8.07 | 8.39 | 7.88 | 820,130 | 8.38 | +0.31 +3.84% |
| 02/04/10 | 8.21 | 8.30 | 8.05 | 717,557 | 8.07 | -0.19 -2.30% |
| 02/03/10 | 8.32 | 8.36 | 8.18 | 524,515 | 8.26 | -0.12 -1.43% |
| 02/02/10 | 8.37 | 8.42 | 8.28 | 415,244 | 8.38 | -0.01 -0.12% |
| 02/01/10 | 8.46 | 8.49 | 8.37 | 560,295 | 8.39 | -0.05 -0.59% |
| 01/29/10 | 8.42 | 8.57 | 8.39 | 501,385 | 8.44 | +0.03 +0.36% |
| 01/28/10 | 8.67 | 8.67 | 8.37 | 480,949 | 8.41 | -0.27 -3.11% |
| 01/27/10 | 8.57 | 8.71 | 8.49 | 359,706 | 8.68 | +0.09 +1.05% |
| 01/26/10 | 8.60 | 8.71 | 8.56 | 352,569 | 8.59 | -0.09 -1.04% |
| 01/25/10 | 8.70 | 8.73 | 8.57 | 452,330 | 8.68 | +0.05 +0.58% |
| 01/22/10 | 8.79 | 9.03 | 8.58 | 443,600 | 8.63 | -0.21 -2.38% |
| 01/21/10 | 8.91 | 9.05 | 8.82 | 532,562 | 8.84 | -0.03 -0.34% |
| 01/20/10 | 8.88 | 8.95 | 8.78 | 311,185 | 8.87 | -0.13 -1.44% |
| 01/19/10 | 8.87 | 9.04 | 8.80 | 492,626 | 9.00 | +0.18 +2.04% |
| 01/18/10 | 8.82 | 8.82 | 8.82 | 0 | 8.82 | 0.00 0.00% |
| 01/15/10 | 8.69 | 8.86 | 8.64 | 643,176 | 8.82 | +0.07 +0.80% |
| 01/14/10 | 8.70 | 8.82 | 8.63 | 290,790 | 8.75 | -0.02 -0.23% |
| 01/13/10 | 8.53 | 9.17 | 8.46 | 1,074,064 | 8.77 | +0.32 +3.79% |
| 01/12/10 | 8.51 | 8.60 | 8.42 | 355,019 | 8.45 | -0.16 -1.86% |
| 01/11/10 | 8.51 | 8.65 | 8.51 | 424,043 | 8.61 | +0.07 +0.82% |
| 01/08/10 | 8.43 | 8.54 | 8.40 | 477,949 | 8.54 | +0.03 +0.35% |
| 01/07/10 | 8.38 | 8.53 | 8.30 | 802,585 | 8.51 | +0.09 +1.07% |
| 01/06/10 | 8.48 | 8.59 | 8.37 | 555,896 | 8.42 | -0.10 -1.17% |
| 01/05/10 | 8.25 | 8.59 | 8.25 | 998,597 | 8.52 | +0.25 +3.02% |
| 01/04/10 | 8.24 | 8.38 | 8.16 | 601,591 | 8.27 | +0.12 +1.47% |
| 01/01/10 | 8.15 | 8.15 | 8.15 | 0 | 8.15 | 0.00 0.00% |
| 12/31/09 | 8.29 | 8.39 | 8.13 | 432,038 | 8.15 | -0.17 -2.04% |
| 12/30/09 | 8.19 | 8.32 | 8.18 | 353,857 | 8.32 | +0.09 +1.09% |
| 12/29/09 | 8.20 | 8.30 | 8.17 | 313,738 | 8.23 | +0.01 +0.12% |
| 12/28/09 | 8.10 | 8.25 | 8.10 | 434,268 | 8.22 | +0.08 +0.98% |
| 12/25/09 | 8.06 | 8.15 | 8.05 | 153,103 | 8.14 | 0.00 0.00% |
| 12/24/09 | 8.06 | 8.15 | 8.05 | 153,103 | 8.14 | +0.10 +1.24% |
| 12/23/09 | 7.94 | 8.12 | 7.93 | 307,423 | 8.04 | +0.07 +0.88% |
| 12/22/09 | 7.79 | 7.99 | 7.76 | 1,485,289 | 7.97 | +0.17 +2.18% |
| 12/21/09 | 7.79 | 7.83 | 7.71 | 201,582 | 7.80 | +0.07 +0.91% |
| 12/18/09 | 7.82 | 7.89 | 7.64 | 782,424 | 7.73 | -0.04 -0.51% |
| 12/17/09 | 7.76 | 7.84 | 7.64 | 1,213,564 | 7.77 | -0.09 -1.15% |
| 12/16/09 | 7.91 | 7.98 | 7.84 | 271,545 | 7.86 | +0.02 +0.26% |
| 12/15/09 | 7.96 | 7.98 | 7.82 | 402,433 | 7.84 | -0.12 -1.51% |
| 12/14/09 | 7.98 | 8.01 | 7.96 | 904,997 | 7.96 | +0.06 +0.76% |
| 12/11/09 | 7.71 | 7.90 | 7.67 | 322,857 | 7.90 | +0.17 +2.20% |
| 12/10/09 | 7.85 | 7.90 | 7.70 | 312,410 | 7.73 | -0.09 -1.15% |
| 12/09/09 | 7.99 | 8.01 | 7.78 | 465,333 | 7.82 | -0.14 -1.76% |
| 12/08/09 | 7.90 | 8.08 | 7.85 | 336,046 | 7.96 | +0.01 +0.13% |
| 12/07/09 | 8.01 | 8.13 | 7.83 | 444,191 | 7.95 | -0.13 -1.61% |
| 12/04/09 | 8.19 | 8.24 | 7.99 | 826,068 | 8.08 | +0.06 +0.75% |
| 12/03/09 | 8.23 | 8.28 | 8.00 | 770,932 | 8.02 | -0.16 -1.96% |
| 12/02/09 | 7.88 | 8.24 | 7.77 | 1,176,287 | 8.18 | +0.29 +3.68% |
| \/ Download Data To Spreadsheet | ||||||
