Skip to main content

Income Opportunity Realty Trust (NY: IOR )

16.74 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.940 3.170 2.940 3.170 1,250 +0.03(+0.96%)
Nov 28, 2012 3.290 3.140 3.140 3.140 2,300 -0.21(-6.27%)
Nov 27, 2012 3.390 3.470 3.350 3.350 1,400 +0.25(+8.06%)
Nov 26, 2012 3.210 3.210 3.100 3.100 200 +0.12(+4.03%)
Nov 20, 2012 2.980 2.980 2.980 2.980 100 +0.06(+2.05%)
Nov 19, 2012 2.940 2.940 2.920 2.920 2,900 -0.14(-4.57%)
Nov 16, 2012 3.080 3.080 3.060 3.060 2,640 -0.01(-0.33%)
Nov 15, 2012 3.070 3.110 3.070 3.070 1,000 -0.13(-4.06%)
Nov 14, 2012 3.060 3.200 3.060 3.200 3,284 -0.23(-6.71%)
Nov 12, 2012 3.220 3.430 3.430 3.430 300 +0.10(+2.95%)
Nov 09, 2012 3.470 3.500 3.332 3.332 1,722 -0.12(-3.43%)
Nov 08, 2012 3.530 3.620 3.450 3.450 7,570 -0.05(-1.43%)
Nov 06, 2012 3.500 3.500 3.500 3.500 1,100 +0.19(+5.74%)
Nov 01, 2012 3.310 3.310 3.310 3.310 0 -0.07(-2.07%)
Oct 26, 2012 3.160 3.380 3.380 3.380 5,300 +0.11(+3.36%)
Oct 25, 2012 3.250 3.270 3.050 3.270 1,830 +0.11(+3.48%)
Oct 22, 2012 3.050 3.160 3.160 3.160 3,100 +0.06(+1.94%)
Oct 19, 2012 3.100 3.100 3.100 3.100 300 -0.11(-3.43%)
Oct 17, 2012 3.210 3.210 3.210 3.210 0 -0.19(-5.59%)
Oct 16, 2012 3.490 3.570 3.400 3.400 1,200 +0.01(+0.29%)
Oct 15, 2012 3.810 3.810 3.390 3.390 7,300 -0.49(-12.63%)
Oct 12, 2012 3.880 3.880 3.880 3.880 300 +0.22(+6.01%)
Oct 10, 2012 3.500 3.660 3.660 3.660 1,900 -0.06(-1.61%)
Oct 09, 2012 4.160 4.160 3.720 3.720 3,600 -0.13(-3.38%)
Oct 08, 2012 3.810 4.310 3.790 3.850 15,032 +0.06(+1.58%)
Oct 05, 2012 3.790 3.790 3.790 3.790 500 +0.00(+0.00%)
Oct 04, 2012 3.620 3.790 3.620 3.790 2,904 +0.00(+0.00%)
Oct 03, 2012 3.600 3.790 3.600 3.790 1,713 +0.04(+1.06%)
Oct 01, 2012 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Sep 28, 2012 3.370 3.590 3.370 3.450 3,796 -0.05(-1.43%)
Sep 27, 2012 3.640 3.640 2.780 3.500 13,734 -0.13(-3.58%)
Sep 26, 2012 3.870 3.870 3.630 3.630 4,947 -0.34(-8.56%)
Sep 25, 2012 4.250 4.250 3.600 3.970 14,833 -0.19(-4.57%)
Sep 24, 2012 4.140 4.380 3.770 4.160 12,294 +0.06(+1.46%)
Sep 21, 2012 3.150 4.780 3.130 4.100 57,473 +1.26(+44.37%)
Sep 20, 2012 2.690 3.250 2.520 2.840 18,100 +0.20(+7.58%)
Sep 19, 2012 2.330 2.790 2.330 2.640 5,783 +0.41(+18.38%)
Sep 18, 2012 2.120 2.230 2.120 2.230 468 +0.07(+3.07%)
Sep 17, 2012 2.180 2.200 2.163 2.163 345 -0.14(-5.93%)
Sep 14, 2012 2.290 2.300 2.290 2.300 800 +0.08(+3.60%)
Sep 13, 2012 2.210 2.220 2.210 2.220 650 +0.03(+1.37%)
Sep 12, 2012 2.080 2.190 2.080 2.190 709 -0.06(-2.67%)
Sep 10, 2012 2.200 2.250 2.250 2.250 1,300 +0.12(+5.63%)
Sep 07, 2012 2.100 2.130 1.950 2.130 2,651 +0.04(+1.91%)
Sep 06, 2012 1.940 2.090 1.940 2.090 5,105 -0.09(-4.13%)
Sep 05, 2012 2.200 2.270 1.945 2.180 5,487 -0.01(-0.46%)
Sep 04, 2012 2.050 2.200 2.050 2.190 2,700 -0.05(-2.23%)
Aug 31, 2012 2.370 2.370 2.020 2.240 4,365 -0.25(-10.04%)
Aug 30, 2012 2.320 2.890 2.320 2.490 25,238 +0.28(+12.67%)
Aug 29, 2012 2.330 2.340 2.200 2.210 5,370 +0.28(+14.51%)
Aug 24, 2012 2.120 1.930 1.930 1.930 900 -0.17(-8.10%)
Aug 23, 2012 2.110 2.110 2.100 2.100 500 -0.02(-0.97%)
Aug 22, 2012 2.300 2.300 2.120 2.120 400 -0.08(-3.61%)
Aug 17, 2012 2.210 2.200 2.200 2.200 1,600 +0.09(+4.27%)
Aug 16, 2012 2.050 2.110 2.050 2.110 600 +0.19(+9.90%)
Aug 15, 2012 1.920 1.920 1.920 1.920 204 -0.07(-3.52%)
Aug 14, 2012 1.900 1.990 1.760 1.990 8,403 +0.24(+13.71%)
Aug 13, 2012 1.700 1.750 1.700 1.750 400 -0.01(-0.57%)
Aug 10, 2012 1.670 1.760 1.670 1.760 1,487 +0.02(+1.15%)
Aug 09, 2012 1.680 1.740 1.560 1.740 5,850 +0.04(+2.35%)
Aug 08, 2012 1.710 1.710 1.700 1.700 1,000 -0.10(-5.56%)
Aug 07, 2012 1.820 1.840 1.800 1.800 1,790 +0.10(+5.88%)
Aug 03, 2012 1.610 1.700 1.700 1.700 700 +0.00(+0.00%)
Aug 01, 2012 1.720 1.700 1.700 1.700 500 -0.05(-2.86%)
Jul 31, 2012 1.730 1.750 1.730 1.750 380 -0.09(-4.89%)
Jul 30, 2012 1.840 1.840 1.840 1.840 100 +0.01(+0.55%)
Jul 26, 2012 1.830 1.830 1.830 1.830 100 -0.01(-0.54%)
Jul 24, 2012 1.710 1.840 1.840 1.840 1,200 +0.13(+7.60%)
Jul 23, 2012 1.720 1.720 1.710 1.710 600 -0.07(-3.93%)
Jul 20, 2012 1.710 1.780 1.710 1.780 988 +0.07(+3.98%)
Jul 19, 2012 1.710 1.712 1.710 1.712 788 -0.29(-14.41%)
Jul 14, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 13, 2012 2.000 2.000 1.710 2.000 2,494 -0.09(-4.31%)
Jul 10, 2012 2.090 2.090 2.090 2.090 100 +0.17(+8.85%)
Jul 06, 2012 1.910 1.920 1.920 1.920 2,600 +0.02(+1.05%)
Jul 05, 2012 1.880 1.900 1.820 1.900 1,300 +0.14(+7.95%)
Jul 02, 2012 1.760 1.760 1.760 1.760 0 -0.02(-1.35%)
Jun 29, 2012 1.770 1.860 1.770 1.784 574 -0.07(-3.57%)
Jun 27, 2012 1.820 1.850 1.850 1.850 1,200 -0.02(-1.07%)
Jun 25, 2012 1.870 1.870 1.870 1.870 10,000 -0.06(-3.11%)
Jun 22, 2012 1.930 1.930 1.930 1.930 100 -0.02(-1.03%)
Jun 21, 2012 1.950 1.950 1.920 1.950 17,850 -0.03(-1.52%)
Jun 19, 2012 2.060 1.980 1.980 1.980 6,000 -0.17(-7.91%)
Jun 15, 2012 2.280 2.150 2.150 2.150 5,000 +0.00(+0.00%)
Jun 14, 2012 1.950 2.200 1.950 2.150 24,740 +0.15(+7.50%)
Jun 13, 2012 2.100 2.100 2.000 2.000 1,200 -0.10(-4.76%)
Jun 12, 2012 2.100 2.150 2.100 2.100 3,522 +0.00(+0.00%)
Jun 11, 2012 2.200 2.200 1.960 2.100 5,583 +0.18(+9.65%)
Jun 08, 2012 2.150 2.150 1.840 1.915 5,513 -0.23(-10.92%)
Jun 07, 2012 1.650 2.192 1.650 2.150 22,550 +0.54(+33.54%)
Jun 04, 2012 1.700 1.610 1.610 1.610 1,200 -0.10(-5.85%)
May 31, 2012 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
May 30, 2012 1.580 1.710 1.580 1.710 520 +0.04(+2.40%)
May 29, 2012 1.760 1.760 1.670 1.670 300 -0.06(-3.47%)
May 24, 2012 1.560 1.730 1.730 1.730 3,000 +0.19(+12.34%)
May 23, 2012 1.610 1.630 1.540 1.540 3,600 -0.16(-9.41%)
May 22, 2012 1.770 1.801 1.700 1.700 3,800 -0.20(-10.53%)
May 18, 2012 1.910 1.900 1.900 1.900 700 +0.00(+0.00%)
May 17, 2012 1.940 1.950 1.850 1.900 10,733 -0.04(-2.07%)
May 16, 2012 1.990 2.300 1.900 1.940 9,335 +0.06(+3.20%)
May 15, 2012 1.890 2.050 1.850 1.880 8,876 -0.01(-0.57%)
May 14, 2012 1.950 2.060 1.891 1.891 9,150 -0.26(-12.06%)
May 11, 2012 2.030 2.600 2.000 2.150 29,245 +0.12(+5.91%)
May 10, 2012 1.970 2.080 1.970 2.030 3,100 +0.08(+4.10%)
May 09, 2012 2.030 2.170 1.890 1.950 14,550 -0.30(-13.33%)
May 08, 2012 2.270 2.270 2.000 2.250 22,817 -0.07(-2.93%)
May 07, 2012 1.760 2.590 1.760 2.318 47,807 +0.72(+44.87%)
May 04, 2012 1.600 1.600 1.600 1.600 200 +0.04(+2.56%)
May 03, 2012 1.580 1.630 1.560 1.560 580 -0.12(-7.14%)
May 02, 2012 1.670 1.700 1.650 1.680 3,046 -0.07(-4.00%)
Apr 30, 2012 1.570 1.750 1.750 1.750 7,400 +0.06(+3.55%)
Apr 27, 2012 1.740 1.740 1.590 1.690 3,464 -0.07(-3.98%)
Apr 26, 2012 1.590 2.000 1.590 1.760 13,716 +0.17(+10.41%)
Apr 25, 2012 1.460 1.594 1.460 1.594 950 +0.19(+13.86%)
Apr 24, 2012 1.550 1.550 1.400 1.400 3,528 -0.15(-9.87%)
Apr 20, 2012 1.560 1.553 1.553 1.553 1,700 -0.03(-1.69%)
Apr 18, 2012 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Apr 17, 2012 1.580 1.740 1.580 1.600 7,699 +0.10(+6.67%)
Apr 16, 2012 1.460 1.540 1.460 1.500 2,149 -0.03(-1.96%)
Apr 13, 2012 1.560 1.560 1.450 1.530 3,100 -0.12(-7.27%)
Apr 12, 2012 1.740 1.740 1.650 1.650 2,656 +0.11(+7.14%)
Apr 11, 2012 1.540 1.560 1.540 1.540 400 +0.00(+0.00%)
Apr 10, 2012 1.470 1.540 1.450 1.540 1,055 -0.01(-0.65%)
Apr 09, 2012 1.400 1.570 1.400 1.550 3,995 -0.15(-8.82%)
Apr 05, 2012 1.580 1.750 1.460 1.700 4,185 +0.16(+10.39%)
Apr 04, 2012 1.710 1.800 1.450 1.540 12,846 -0.29(-15.85%)
Apr 03, 2012 1.570 2.140 1.550 1.830 37,510 +0.44(+31.65%)
Apr 02, 2012 1.550 1.690 1.340 1.390 14,006 -0.06(-4.14%)
Mar 29, 2012 1.450 1.450 1.450 1.450 0 -0.01(-0.68%)
Mar 28, 2012 1.450 1.480 1.450 1.460 928 +0.09(+6.57%)
Mar 27, 2012 1.370 1.370 1.370 1.370 228 -0.06(-4.20%)
Mar 22, 2012 1.430 1.430 1.430 1.430 1,800 -0.13(-8.08%)
Mar 21, 2012 1.480 1.580 1.480 1.556 3,700 +0.09(+5.83%)
Mar 20, 2012 1.430 1.470 1.430 1.470 900 +0.12(+8.60%)
Mar 16, 2012 1.354 1.354 1.354 1.354 0 +0.00(+0.27%)
Mar 14, 2012 1.340 1.350 1.350 1.350 16,500 -0.01(-0.74%)
Mar 12, 2012 1.360 1.360 1.360 1.360 1,500 +0.01(+0.74%)
Mar 09, 2012 1.360 1.360 1.350 1.350 500 -0.01(-0.74%)
Mar 08, 2012 1.360 1.360 1.360 1.360 300 +0.00(+0.00%)
Mar 06, 2012 1.310 1.360 1.360 1.360 2,700 +0.05(+3.82%)
Mar 05, 2012 1.340 1.340 1.310 1.310 300 -0.02(-1.51%)
Mar 02, 2012 1.330 1.330 1.330 1.330 500 -0.02(-1.47%)
Mar 01, 2012 1.310 1.350 1.310 1.350 1,300 +0.03(+2.27%)
Feb 29, 2012 1.300 1.339 1.260 1.320 3,599 +0.02(+1.54%)
Feb 27, 2012 1.310 1.300 1.300 1.300 5,100 -0.01(-0.76%)
Feb 24, 2012 1.340 1.340 1.310 1.310 2,400 -0.02(-1.50%)
Feb 23, 2012 1.340 1.340 1.328 1.330 6,509 -0.01(-0.63%)
Feb 22, 2012 1.360 1.360 1.330 1.338 15,519 -0.02(-1.59%)
Feb 21, 2012 1.480 1.480 1.360 1.360 2,135 -0.12(-8.11%)
Feb 17, 2012 1.380 1.530 1.360 1.480 21,900 +0.04(+2.78%)
Feb 15, 2012 1.430 1.440 1.440 1.440 2,700 +0.02(+1.41%)
Feb 14, 2012 1.450 1.450 1.380 1.420 5,014 -0.11(-7.19%)
Feb 08, 2012 1.500 1.530 1.530 1.530 6,300 +0.03(+2.00%)
Feb 07, 2012 1.430 1.550 1.430 1.500 8,758 +0.06(+4.17%)
Feb 06, 2012 1.400 1.440 1.390 1.440 3,700 +0.06(+4.35%)
Feb 03, 2012 1.390 1.410 1.380 1.380 3,500 +0.00(+0.00%)
Feb 02, 2012 1.340 1.390 1.320 1.380 6,009 +0.03(+2.22%)
Feb 01, 2012 1.250 1.350 1.250 1.350 8,100 +0.03(+2.27%)
Jan 31, 2012 1.230 1.320 1.230 1.320 2,700 +0.11(+9.09%)
Jan 30, 2012 1.260 1.280 1.210 1.210 850 -0.08(-6.20%)
Jan 27, 2012 1.270 1.290 1.270 1.290 3,196 +0.02(+1.57%)
Jan 25, 2012 1.360 1.270 1.270 1.270 1,200 -0.23(-15.33%)
Jan 24, 2012 1.210 1.500 1.210 1.500 6,601 +0.29(+23.97%)
Jan 23, 2012 1.260 1.280 1.160 1.210 6,054 -0.05(-3.97%)
Jan 20, 2012 1.220 1.260 1.220 1.260 7,199 +0.05(+4.30%)
Jan 19, 2012 1.370 1.420 1.150 1.208 9,604 -0.16(-11.82%)
Jan 18, 2012 1.230 1.370 1.230 1.370 12,425 +0.14(+11.38%)
Jan 17, 2012 1.190 1.240 1.190 1.230 4,135 +0.03(+2.50%)
Jan 13, 2012 1.210 1.210 1.160 1.200 10,700 +0.00(+0.00%)
Jan 11, 2012 1.200 1.200 1.200 1.200 100 -0.10(-7.69%)
Jan 10, 2012 1.300 1.300 1.300 1.300 800 +0.02(+1.56%)
Jan 09, 2012 1.210 1.280 1.210 1.280 5,900 -0.06(-4.48%)
Jan 06, 2012 1.250 1.370 1.210 1.340 11,548 -0.03(-2.19%)
Jan 05, 2012 1.610 1.610 1.210 1.370 4,662 +0.03(+2.24%)
Jan 04, 2012 1.240 1.340 1.200 1.340 7,565 -0.05(-3.60%)
Dec 29, 2011 1.390 1.390 1.390 1.390 0 +0.19(+15.83%)
Dec 28, 2011 1.210 1.250 1.200 1.200 850 -0.09(-6.98%)
Dec 23, 2011 1.290 1.290 1.290 1.290 0 +0.22(+20.56%)
Dec 21, 2011 1.050 1.070 1.050 1.070 400 -0.03(-2.73%)
Dec 19, 2011 1.100 1.100 1.100 1.100 0 -0.11(-9.09%)
Dec 16, 2011 1.140 1.210 1.092 1.210 6,278 +0.15(+14.15%)
Dec 15, 2011 1.260 1.260 1.040 1.060 5,133 -0.22(-17.19%)
Dec 14, 2011 1.330 1.330 1.280 1.280 1,100 +0.02(+1.59%)
Dec 13, 2011 1.260 1.260 1.260 1.260 673 -0.08(-5.97%)
Dec 09, 2011 1.340 1.340 1.340 1.340 0 -0.06(-4.29%)
Dec 08, 2011 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Dec 07, 2011 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Dec 05, 2011 1.340 1.400 1.400 1.400 1,600 -0.01(-0.71%)
Dec 02, 2011 1.410 1.410 1.410 1.410 1,400 -0.01(-0.70%)
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.