End of day Prices (full format), 113 Days for (DIT) DEUTSCHE INDUSTRIAL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 1.89
| ###
| 1.88
| ###
| 1,040,453
| 978,025
| 74.6
| 74.6
| 0.0 |
2004-Sep-30 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| 21.7
| 21.7
| ### |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 2,345,085
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,404,878
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 960,941
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 3,517,489
| 0
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 3,270,844
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 3,606,626
| 0
| 83.1
| 83.1
| 0.0 |
2004-Sep-10 Fri
| 1.89
| ###
| 1.88
| ###
| 1,885,053
| 1,771,949
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,110,747
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 2,084,624
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,859,586
| 0
| 79.2
| 79.2
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 562,347
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 733,673
| 0
| 66.3
| 66.3
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,830,326
| 0
| 28.6
| 28.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 2,936,450
| 0
| 72.3
| 72.3
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,329,946
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,442,078
| 0
| 26.0
| 26.0
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 1.88
| ###
| 1.88
| ###
| 698,220
| 656,326
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Aug-17 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 702,774
| 0
| 33.0
| 33.0
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 980,120
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 4,525,155
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,246,086
| 0
| 20.2
| 20.2
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 377,523
| 0
| 72.4
| 72.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 335,987
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 242,522
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 377,351
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 1,750,528
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Jul-20 Tue
| 1.89
| 1.89
| 1.85
| 1.89
| 1,303,970
| 2,438,423
| ###
| ###
| ### |
2004-Jul-19 Mon
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2004-Jul-16 Fri
| 1.88
| 1.89
| 1.88
| 1.89
| 340,945
| 642,681
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.89
| 1.89
| 1.88
| 1.89
| 316,920
| ###
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 1.87
| 1.89
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 1.86
| 1.88
| 1.86
| 1.87
| 3,045,280
| 5,694,673
| 76.9
| 76.9
| ### |
2004-Jul-12 Mon
| 1.85
| 1.86
| 1.84
| 1.85
| 735,429
| 1,360,543
| 74.4
| 74.4
| 0.1 |
2004-Jul-09 Fri
| 1.85
| 1.85
| 1.84
| 1.85
| 281,852
| ###
| ###
| ###
| 0.1 |
2004-Jul-08 Thu
| 1.83
| 1.84
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 1.83
| 1.84
| 1.83
| 1.83
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 1.84
| 1.84
| 1.82
| 1.83
| 1,811,128
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 1.81
| 1.84
| 1.8
| 1.84
| 1,487,726
| ###
| 82.6
| 82.6
| ### |
2004-Jul-02 Fri
| 1.83
| 1.84
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| 1.82
| 1.83
| 1.82
| 1.82
| 320,383
| ###
| ###
| ###
| ### |
2004-Jun-30 Wed
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| 66.5
| 66.5
| ### |
2004-Jun-29 Tue
| 1.83
| 1.83
| 1.82
| 1.82
| 421,554
| ###
| 29.8
| 29.8
| ### |
2004-Jun-28 Mon
| 1.81
| 1.82
| 1.8
| 1.82
| 489,882
| 886,686
| ###
| ###
| ### |
2004-Jun-25 Fri
| 1.83
| 1.84
| 1.8
| 1.8
| 746,382
| ###
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 1.83
| 1.84
| 1.82
| 1.84
|
|
| 76.6
| 76.6
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 457,857
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 635,345
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,055,270
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 335,255
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 611,074
| 0
| 27.7
| 27.7
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 611,074
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 288,573
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 284,124
| 0
| 76.9
| 76.9
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 370,488
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 1.89
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 1.89
| ###
| 1.88
| 1.89
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| 84.6
| 84.6
| 0.0 |
|