Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.38 11.44 11.17 11.23 73,055 -0.25(-2.16%)
Apr 29, 2015 11.52 11.67 11.43 11.48 42,234 -0.14(-1.17%)
Apr 28, 2015 11.59 11.66 11.47 11.61 65,249 -0.09(-0.79%)
Apr 27, 2015 11.46 11.88 11.45 11.70 61,415 +0.12(+1.02%)
Apr 24, 2015 11.55 11.68 11.40 11.59 42,521 -0.01(-0.05%)
Apr 23, 2015 11.42 11.70 11.36 11.59 43,582 +0.21(+1.85%)
Apr 22, 2015 11.26 11.43 11.26 11.38 24,169 +0.11(+0.93%)
Apr 21, 2015 11.31 11.34 11.20 11.28 25,192 -0.04(-0.33%)
Apr 20, 2015 11.10 11.36 11.06 11.31 160,599 +0.25(+2.24%)
Apr 17, 2015 11.30 11.33 11.00 11.07 122,312 -0.30(-2.62%)
Apr 16, 2015 11.56 11.57 11.34 11.36 74,492 -0.33(-2.81%)
Apr 15, 2015 12.18 12.18 11.68 11.69 76,904 -0.51(-4.21%)
Apr 14, 2015 11.92 12.22 11.80 12.21 47,151 +0.23(+1.91%)
Apr 13, 2015 12.10 12.11 11.92 11.98 48,050 -0.19(-1.53%)
Apr 10, 2015 11.93 12.21 11.93 12.16 54,551 +0.20(+1.71%)
Apr 09, 2015 12.12 12.12 11.85 11.96 65,738 -0.22(-1.83%)
Apr 08, 2015 12.21 12.24 12.09 12.18 81,465 -0.04(-0.35%)
Apr 07, 2015 12.29 12.30 12.14 12.23 24,207 -0.09(-0.75%)
Apr 06, 2015 12.18 12.34 12.18 12.32 74,729 +0.08(+0.66%)
Apr 02, 2015 12.36 12.24 12.24 12.24 36,150 -0.01(-0.10%)
Apr 01, 2015 12.21 12.32 11.88 12.25 57,528 +0.04(+0.30%)
Mar 31, 2015 12.21 12.23 12.07 12.21 135,992 -0.04(-0.35%)
Mar 30, 2015 12.35 12.39 12.08 12.26 85,860 -0.05(-0.40%)
Mar 27, 2015 11.92 12.36 11.92 12.31 112,343 +0.33(+2.74%)
Mar 26, 2015 12.43 12.47 11.88 11.98 124,839 -0.55(-4.40%)
Mar 25, 2015 12.53 12.80 12.47 12.53 120,737 -0.04(-0.30%)
Mar 24, 2015 12.39 12.57 12.27 12.57 183,557 +0.10(+0.79%)
Mar 23, 2015 12.89 12.99 12.38 12.47 241,774 -0.42(-3.27%)
Mar 20, 2015 12.64 13.01 12.63 12.89 109,398 +0.24(+1.86%)
Mar 19, 2015 13.02 13.02 12.62 12.65 303,941 -0.42(-3.22%)
Mar 18, 2015 12.10 13.32 12.10 13.07 511,264 +0.67(+5.39%)
Mar 17, 2015 11.91 12.52 11.84 12.41 582,067 +0.50(+4.22%)
Mar 16, 2015 11.69 12.08 11.62 11.90 380,636 +0.30(+2.62%)
Mar 13, 2015 11.64 11.75 11.54 11.60 88,803 -0.01(-0.05%)
Mar 12, 2015 11.31 11.70 11.31 11.61 249,030 +0.35(+3.08%)
Mar 11, 2015 10.91 11.40 10.78 11.26 102,276 +0.42(+3.83%)
Mar 10, 2015 11.02 11.02 10.78 10.84 241,683 -0.20(-1.85%)
Mar 09, 2015 10.76 11.13 10.66 11.05 129,382 +0.35(+3.24%)
Mar 06, 2015 10.72 10.88 10.58 10.70 77,185 -0.01(-0.12%)
Mar 05, 2015 10.33 10.75 10.31 10.71 274,294 +0.38(+3.72%)
Mar 04, 2015 10.28 10.37 10.13 10.33 153,414 +0.08(+0.79%)
Mar 03, 2015 10.22 10.35 10.19 10.25 47,440 -0.04(-0.36%)
Mar 02, 2015 10.45 10.74 10.25 10.29 176,038 -0.24(-2.24%)
Feb 27, 2015 10.61 10.87 10.42 10.52 73,631 -0.09(-0.82%)
Feb 26, 2015 10.64 10.79 10.52 10.61 116,198 -0.07(-0.64%)
Feb 25, 2015 10.48 10.79 10.48 10.68 610,582 +0.12(+1.17%)
Feb 24, 2015 10.40 10.63 10.36 10.55 68,249 +0.13(+1.25%)
Feb 23, 2015 10.38 10.47 10.30 10.42 451,450 +0.06(+0.60%)
Feb 20, 2015 10.23 10.41 10.08 10.36 18,283 +0.08(+0.78%)
Feb 19, 2015 10.55 10.63 10.28 10.28 47,437 -0.23(-2.18%)
Feb 18, 2015 10.26 10.71 10.26 10.51 64,768 +0.21(+2.04%)
Feb 17, 2015 10.10 10.30 10.02 10.30 77,702 +0.16(+1.53%)
Feb 13, 2015 10.14 10.14 10.14 10.14 111,517 +0.03(+0.31%)
Feb 12, 2015 9.883 10.18 9.883 10.11 93,482 +0.25(+2.58%)
Feb 11, 2015 9.759 9.945 9.759 9.858 36,387 +0.14(+1.40%)
Feb 10, 2015 9.561 9.746 9.507 9.722 60,890 +0.14(+1.42%)
Feb 09, 2015 9.629 9.685 9.536 9.586 30,185 -0.04(-0.45%)
Feb 06, 2015 9.704 9.784 9.573 9.629 16,650 -0.14(-1.46%)
Feb 05, 2015 9.728 10.06 9.623 9.772 72,213 +0.14(+1.41%)
Feb 04, 2015 9.515 9.769 9.480 9.635 31,586 +0.09(+0.91%)
Feb 03, 2015 9.449 9.629 9.449 9.549 65,307 +0.03(+0.33%)
Feb 02, 2015 9.573 9.586 9.499 9.518 22,274 -0.05(-0.52%)
Jan 30, 2015 9.487 9.586 9.487 9.567 17,663 +0.04(+0.46%)
Jan 29, 2015 9.555 9.617 9.480 9.524 17,018 -0.05(-0.52%)
Jan 28, 2015 9.834 9.834 9.487 9.573 75,140 -0.19(-1.90%)
Jan 27, 2015 9.728 9.840 9.642 9.759 7,841 +0.00(+0.00%)
Jan 26, 2015 9.642 9.796 9.604 9.759 33,527 +0.04(+0.38%)
Jan 23, 2015 9.902 9.902 9.691 9.722 121,104 -0.13(-1.32%)
Jan 22, 2015 9.840 9.883 9.710 9.852 68,530 +0.01(+0.06%)
Jan 21, 2015 9.363 9.871 9.363 9.846 106,121 +0.39(+4.13%)
Jan 20, 2015 9.425 9.518 9.350 9.456 50,553 -0.02(-0.26%)
Jan 16, 2015 9.480 9.518 9.307 9.480 41,943 -0.05(-0.52%)
Jan 15, 2015 9.567 9.567 9.449 9.530 48,831 +0.00(+0.00%)
Jan 14, 2015 9.617 9.666 9.403 9.530 39,174 -0.18(-1.85%)
Jan 13, 2015 9.834 9.951 9.629 9.710 40,501 -0.11(-1.14%)
Jan 12, 2015 9.524 9.831 9.518 9.821 29,690 +0.16(+1.67%)
Jan 09, 2015 9.716 9.790 9.542 9.660 210,994 -0.07(-0.70%)
Jan 08, 2015 10.04 10.08 9.673 9.728 147,396 -0.24(-2.42%)
Jan 07, 2015 9.951 10.19 9.741 9.970 114,680 +0.06(+0.63%)
Jan 06, 2015 9.604 10.00 9.456 9.908 108,641 +0.38(+3.97%)
Jan 05, 2015 9.487 9.660 9.449 9.530 65,377 -0.02(-0.19%)
Jan 02, 2015 9.518 9.871 9.387 9.549 42,205 +0.02(+0.26%)
Dec 31, 2014 9.474 9.524 9.524 9.524 16,784 +0.12(+1.25%)
Dec 30, 2014 9.617 9.654 9.295 9.406 18,706 -0.25(-2.63%)
Dec 29, 2014 9.629 9.691 9.508 9.660 16,099 -0.06(-0.57%)
Dec 26, 2014 9.834 10.01 9.604 9.716 14,650 -0.13(-1.32%)
Dec 24, 2014 9.871 9.846 9.846 9.846 5,971 +0.01(+0.13%)
Dec 23, 2014 9.765 9.914 9.728 9.834 12,207 +0.12(+1.21%)
Dec 22, 2014 9.394 9.865 9.394 9.716 60,642 +0.30(+3.23%)
Dec 19, 2014 9.443 9.561 9.344 9.412 44,443 -0.06(-0.65%)
Dec 18, 2014 9.536 9.735 9.295 9.474 184,177 +0.01(+0.13%)
Dec 17, 2014 9.258 9.642 9.214 9.462 345,528 +0.20(+2.21%)
Dec 16, 2014 9.474 9.549 9.245 9.257 663,399 -0.24(-2.54%)
Dec 15, 2014 9.400 9.648 9.400 9.499 104,075 +0.07(+0.79%)
Dec 12, 2014 9.561 9.716 9.295 9.425 108,013 -0.29(-2.94%)
Dec 11, 2014 9.914 9.914 9.295 9.710 307,695 -0.20(-2.06%)
Dec 10, 2014 10.08 10.21 9.796 9.914 120,749 -0.27(-2.62%)
Dec 09, 2014 9.914 10.22 9.914 10.18 74,776 +0.10(+0.98%)
Dec 08, 2014 10.40 10.52 9.821 10.08 56,894 -0.39(-3.73%)
Dec 05, 2014 10.66 10.81 10.42 10.47 70,914 -0.14(-1.34%)
Dec 04, 2014 10.74 10.77 10.60 10.61 46,404 -0.08(-0.75%)
Dec 03, 2014 10.91 11.02 10.68 10.69 163,273 -0.25(-2.32%)
Dec 02, 2014 11.03 11.27 10.72 10.95 122,872 -0.03(-0.28%)
Dec 01, 2014 10.74 11.12 10.41 10.98 492,781 +0.04(+0.40%)
Nov 28, 2014 10.84 10.97 10.63 10.94 183,259 +0.15(+1.38%)
Nov 26, 2014 10.39 10.79 10.79 10.79 125,396 +0.40(+3.82%)
Nov 25, 2014 10.36 10.47 10.26 10.39 104,969 -0.01(-0.12%)
Nov 24, 2014 10.11 10.53 10.03 10.40 160,776 +0.31(+3.07%)
Nov 21, 2014 9.852 10.13 9.834 10.09 121,532 +0.27(+2.71%)
Nov 20, 2014 9.815 10.01 9.734 9.827 153,841 -0.01(-0.06%)
Nov 19, 2014 9.933 9.945 9.666 9.834 51,580 -0.17(-1.73%)
Nov 18, 2014 10.23 10.27 9.951 10.01 40,657 -0.20(-1.94%)
Nov 17, 2014 9.889 10.34 9.852 10.21 219,998 +0.25(+2.55%)
Nov 14, 2014 9.710 9.970 9.660 9.951 67,241 +0.31(+3.21%)
Nov 13, 2014 9.239 9.728 9.239 9.642 76,283 +0.35(+3.73%)
Nov 12, 2014 9.053 9.295 8.824 9.295 214,138 +0.19(+2.04%)
Nov 11, 2014 8.960 9.214 8.836 9.109 107,585 +0.13(+1.45%)
Nov 10, 2014 8.966 9.003 8.929 8.979 43,964 -0.07(-0.75%)
Nov 07, 2014 9.134 9.134 8.799 9.047 18,252 -0.09(-0.95%)
Nov 06, 2014 9.220 9.220 9.078 9.133 19,897 -0.12(-1.34%)
Nov 05, 2014 9.028 9.307 9.010 9.257 86,933 -0.02(-0.20%)
Nov 04, 2014 9.171 9.326 8.997 9.276 63,093 +0.09(+1.01%)
Nov 03, 2014 9.096 9.394 9.010 9.183 90,290 +0.06(+0.61%)
Oct 31, 2014 8.966 9.257 8.811 9.127 61,741 +0.32(+3.66%)
Oct 30, 2014 8.439 8.985 8.439 8.805 85,292 +0.24(+2.82%)
Oct 29, 2014 8.285 8.619 8.173 8.563 123,792 +0.03(+0.36%)
Oct 28, 2014 8.526 8.675 8.111 8.532 232,071 +0.01(+0.07%)
Oct 27, 2014 8.663 8.669 8.322 8.526 55,582 -0.14(-1.64%)
Oct 24, 2014 8.724 8.743 8.663 8.669 12,029 -0.13(-1.48%)
Oct 23, 2014 8.724 8.830 8.644 8.799 37,894 +0.24(+2.75%)
Oct 22, 2014 8.477 8.706 8.477 8.563 46,009 +0.02(+0.29%)
Oct 21, 2014 8.334 8.597 8.334 8.539 103,672 +0.25(+2.99%)
Oct 20, 2014 8.111 8.371 8.111 8.291 32,481 +0.09(+1.13%)
Oct 17, 2014 8.049 8.396 8.043 8.198 69,861 +0.16(+2.00%)
Oct 16, 2014 7.814 8.105 7.770 8.037 50,193 +0.01(+0.15%)
Oct 15, 2014 7.888 8.055 7.752 8.024 60,897 -0.02(-0.23%)
Oct 14, 2014 7.987 8.161 7.745 8.043 132,765 +0.05(+0.62%)
Oct 13, 2014 8.037 8.235 7.814 7.993 89,807 -0.11(-1.30%)
Oct 10, 2014 8.229 8.235 7.925 8.099 14,502 -0.17(-2.02%)
Oct 09, 2014 8.309 8.334 8.235 8.266 46,814 -0.17(-1.98%)
Oct 08, 2014 8.204 8.483 8.117 8.433 55,077 +0.19(+2.33%)
Oct 07, 2014 8.210 8.402 8.185 8.241 55,442 -0.06(-0.67%)
Oct 06, 2014 8.303 8.632 8.117 8.297 70,856 +0.14(+1.67%)
Oct 03, 2014 8.037 8.278 7.907 8.161 57,114 +0.11(+1.31%)
Oct 02, 2014 8.359 8.359 7.745 8.055 174,804 -0.32(-3.85%)
Oct 01, 2014 8.483 8.514 8.055 8.377 87,125 -0.15(-1.74%)
Sep 30, 2014 8.526 8.681 8.412 8.526 23,212 -0.02(-0.22%)
Sep 29, 2014 8.415 8.693 8.316 8.545 67,634 -0.11(-1.22%)
Sep 26, 2014 8.526 8.681 8.371 8.650 7,906 +0.06(+0.72%)
Sep 25, 2014 8.576 8.712 8.532 8.588 23,255 -0.11(-1.21%)
Sep 24, 2014 8.861 8.898 8.347 8.693 163,865 -0.12(-1.41%)
Sep 23, 2014 8.990 8.990 8.706 8.817 56,600 -0.09(-0.97%)
Sep 22, 2014 9.158 9.158 8.712 8.904 52,327 -0.19(-2.11%)
Sep 19, 2014 9.146 9.276 9.040 9.096 58,881 -0.11(-1.21%)
Sep 18, 2014 9.295 9.350 9.090 9.208 70,339 -0.15(-1.59%)
Sep 17, 2014 9.307 9.449 9.208 9.357 55,053 -0.05(-0.54%)
Sep 16, 2014 9.226 9.511 9.084 9.407 32,862 +0.21(+2.24%)
Sep 15, 2014 9.276 9.443 9.127 9.202 34,733 -0.13(-1.39%)
Sep 12, 2014 8.960 9.418 8.960 9.332 67,839 +0.33(+3.72%)
Sep 11, 2014 8.848 9.326 8.848 8.997 30,466 +0.02(+0.24%)
Sep 10, 2014 8.656 9.152 8.656 8.975 30,790 +0.25(+2.88%)
Sep 09, 2014 8.749 8.910 8.557 8.724 31,855 -0.09(-1.05%)
Sep 08, 2014 9.102 9.109 8.786 8.817 39,850 -0.11(-1.25%)
Sep 05, 2014 8.805 9.208 8.805 8.929 25,437 +0.01(+0.07%)
Sep 04, 2014 9.171 9.604 8.917 8.923 31,723 -0.28(-3.03%)
Sep 03, 2014 8.836 9.295 8.805 9.202 152,783 +0.37(+4.21%)
Sep 02, 2014 8.811 8.979 8.799 8.830 53,968 -0.02(-0.21%)
Aug 29, 2014 8.985 8.848 8.848 8.848 56,000 -0.17(-1.86%)
Aug 28, 2014 8.917 9.065 8.917 9.016 9,570 -0.09(-0.95%)
Aug 27, 2014 9.040 9.127 8.861 9.102 17,615 +0.04(+0.41%)
Aug 26, 2014 9.164 9.164 8.923 9.065 48,807 -0.15(-1.61%)
Aug 25, 2014 9.307 9.387 9.214 9.214 27,943 -0.09(-1.00%)
Aug 22, 2014 9.604 9.604 9.183 9.307 39,000 -0.30(-3.16%)
Aug 21, 2014 9.573 9.666 9.443 9.611 116,428 +0.01(+0.06%)
Aug 20, 2014 9.784 9.896 9.542 9.604 105,077 -0.09(-0.90%)
Aug 19, 2014 9.561 9.896 9.542 9.691 106,436 +0.09(+0.90%)
Aug 18, 2014 9.660 9.821 9.487 9.604 29,809 +0.06(+0.58%)
Aug 15, 2014 9.604 9.604 9.462 9.549 49,445 -0.07(-0.71%)
Aug 14, 2014 9.679 9.691 9.326 9.617 120,538 +0.04(+0.39%)
Aug 13, 2014 9.617 9.673 9.387 9.580 70,481 +0.09(+0.98%)
Aug 12, 2014 9.629 9.679 9.406 9.487 105,429 -0.19(-1.98%)
Aug 11, 2014 10.04 10.04 9.511 9.679 108,328 -0.28(-2.80%)
Aug 08, 2014 9.852 10.04 9.620 9.958 121,335 +0.23(+2.36%)
Aug 07, 2014 9.369 9.896 9.357 9.728 274,467 +0.36(+3.84%)
Aug 06, 2014 9.257 9.524 9.040 9.369 445,275 -0.17(-1.75%)
Aug 05, 2014 9.536 9.722 9.381 9.536 114,307 -0.06(-0.65%)
Aug 04, 2014 9.858 9.945 9.425 9.598 174,763 -0.25(-2.58%)
Aug 01, 2014 9.679 10.05 9.611 9.852 81,078 +0.04(+0.38%)
Jul 31, 2014 9.858 9.970 9.437 9.815 143,468 -0.63(-6.05%)
Jul 30, 2014 9.920 10.71 9.914 10.45 188,426 +0.71(+7.32%)
Jul 29, 2014 9.344 9.877 9.332 9.734 159,874 +0.51(+5.51%)
Jul 28, 2014 9.307 9.437 8.960 9.226 185,894 -0.06(-0.67%)
Jul 25, 2014 9.443 9.462 9.214 9.288 292,725 -0.03(-0.33%)
Jul 24, 2014 9.505 9.840 9.264 9.319 268,541 -0.02(-0.27%)
Jul 23, 2014 9.809 9.958 9.264 9.344 176,979 -0.40(-4.13%)
Jul 22, 2014 10.22 10.32 9.518 9.747 160,294 -0.30(-3.02%)
Jul 21, 2014 10.56 10.56 9.889 10.05 84,628 -0.54(-5.09%)
Jul 18, 2014 10.16 10.62 10.04 10.59 203,771 +0.39(+3.83%)
Jul 17, 2014 9.846 10.24 9.846 10.20 218,205 +0.23(+2.30%)
Jul 16, 2014 10.32 10.32 9.834 9.970 157,755 -0.29(-2.84%)
Jul 15, 2014 10.61 10.66 10.24 10.26 96,032 -0.40(-3.78%)
Jul 14, 2014 10.72 10.78 10.52 10.66 51,189 -0.11(-1.04%)
Jul 11, 2014 10.71 10.78 10.67 10.78 77,815 +0.07(+0.70%)
Jul 10, 2014 10.59 10.78 10.48 10.70 83,713 +0.02(+0.16%)
Jul 09, 2014 10.21 10.70 10.21 10.68 128,856 +0.46(+4.46%)
Jul 08, 2014 10.36 10.40 10.05 10.23 56,596 -0.14(-1.31%)
Jul 07, 2014 10.36 10.47 10.19 10.36 54,478 -0.07(-0.65%)
Jul 03, 2014 10.35 10.43 10.43 10.43 34,568 +0.02(+0.24%)
Jul 02, 2014 10.44 10.46 10.17 10.41 53,186 +0.08(+0.78%)
Jul 01, 2014 10.07 10.62 10.06 10.33 146,974 +0.23(+2.26%)
Jun 30, 2014 10.05 10.13 9.933 10.10 54,132 +0.00(+0.00%)
Jun 27, 2014 10.02 10.10 9.951 10.10 28,461 +0.11(+1.11%)
Jun 26, 2014 10.22 10.22 9.988 9.988 54,217 -0.17(-1.64%)
Jun 25, 2014 10.30 10.38 10.07 10.15 49,432 -0.13(-1.26%)
Jun 24, 2014 10.34 10.47 10.20 10.28 107,998 -0.03(-0.30%)
Jun 23, 2014 9.883 10.40 9.859 10.31 250,595 +0.46(+4.69%)
Jun 20, 2014 9.156 9.908 9.156 9.853 404,477 +0.70(+7.60%)
Jun 19, 2014 9.304 9.345 9.107 9.156 137,779 -0.23(-2.43%)
Jun 18, 2014 9.581 9.735 9.243 9.384 326,547 -0.17(-1.81%)
Jun 17, 2014 10.04 10.13 9.441 9.557 195,704 -0.31(-3.18%)
Jun 16, 2014 9.742 10.22 9.070 9.871 492,573 +0.06(+0.57%)
Jun 13, 2014 9.674 9.846 9.434 9.816 128,805 -0.04(-0.44%)
Jun 12, 2014 9.859 9.998 9.525 9.859 189,091 -0.09(-0.93%)
Jun 11, 2014 10.56 10.60 9.871 9.951 64,745 -0.61(-5.78%)
Jun 10, 2014 10.48 10.90 10.48 10.56 84,485 +0.51(+5.09%)
Jun 06, 2014 9.828 10.16 9.760 10.05 70,370 +0.26(+2.64%)
Jun 05, 2014 9.692 9.822 9.692 9.791 93,802 +0.06(+0.57%)
Jun 04, 2014 9.674 9.797 9.674 9.735 76,318 +0.07(+0.70%)
Jun 03, 2014 9.723 9.797 9.551 9.668 142,318 -0.06(-0.63%)
Jun 02, 2014 9.655 9.779 9.520 9.729 40,248 +0.09(+0.89%)
May 30, 2014 9.489 9.742 9.375 9.643 88,561 +0.15(+1.62%)
May 29, 2014 8.996 9.643 8.996 9.489 315,221 +0.49(+5.48%)
May 28, 2014 8.971 9.082 8.805 8.996 81,299 +0.06(+0.69%)
May 27, 2014 8.941 9.058 8.934 8.934 50,112 -0.04(-0.48%)
May 23, 2014 8.941 8.978 8.978 8.978 98,025 -0.03(-0.34%)
May 22, 2014 8.928 9.021 8.873 9.008 53,211 +0.14(+1.53%)
May 21, 2014 8.901 8.934 8.824 8.873 20,173 +0.00(+0.00%)
May 20, 2014 8.947 9.015 8.830 8.873 22,706 -0.18(-2.04%)
May 19, 2014 8.959 9.058 8.904 9.058 95,097 +0.10(+1.17%)
May 16, 2014 8.947 9.039 8.626 8.953 86,179 +0.04(+0.48%)
May 15, 2014 8.941 9.033 8.669 8.910 205,517 -0.09(-0.96%)
May 14, 2014 9.070 9.162 8.897 8.996 257,576 -0.05(-0.54%)
May 13, 2014 8.916 9.070 8.916 9.045 138,572 +0.09(+0.96%)
May 12, 2014 8.934 9.027 8.811 8.959 120,920 +0.00(+0.00%)
May 09, 2014 8.873 9.033 8.836 8.959 148,185 +0.04(+0.48%)
May 08, 2014 9.052 9.052 8.694 8.916 100,753 -0.15(-1.63%)
May 07, 2014 9.249 9.249 8.941 9.064 247,802 -0.16(-1.74%)
May 06, 2014 8.854 9.243 8.854 9.224 202,897 +0.31(+3.46%)
May 05, 2014 8.688 8.941 8.577 8.916 153,557 +0.25(+2.92%)
May 02, 2014 8.275 8.916 8.275 8.663 376,800 +0.39(+4.69%)
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.