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 )

10.74 -0.15 (-1.40%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 3, 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 (%)
Jan 31, 2013 5.247 5.283 5.188 5.229 62,006 -0.09(-1.67%)
Jan 30, 2013 5.265 5.318 5.182 5.318 64,846 +0.05(+1.01%)
Jan 29, 2013 5.224 5.294 5.224 5.265 13,409 +0.05(+0.91%)
Jan 28, 2013 5.348 5.348 5.188 5.218 102,543 +0.02(+0.34%)
Jan 25, 2013 5.218 5.330 5.188 5.200 60,473 -0.04(-0.68%)
Jan 24, 2013 5.383 5.395 5.212 5.235 82,316 -0.16(-2.96%)
Jan 23, 2013 5.590 5.619 5.360 5.395 228,150 -0.21(-3.69%)
Jan 22, 2013 5.224 5.749 5.153 5.602 368,632 +0.38(+7.24%)
Jan 18, 2013 4.958 5.283 4.922 5.224 249,183 +0.30(+6.12%)
Jan 17, 2013 4.916 4.952 4.887 4.922 14,301 +0.04(+0.73%)
Jan 16, 2013 4.863 4.934 4.840 4.887 76,408 +0.04(+0.85%)
Jan 15, 2013 4.798 4.916 4.769 4.845 39,116 +0.01(+0.24%)
Jan 14, 2013 4.940 4.952 4.834 4.834 79,344 -0.06(-1.21%)
Jan 11, 2013 4.916 4.952 4.851 4.893 34,797 +0.01(+0.12%)
Jan 10, 2013 4.840 4.934 4.822 4.887 68,718 +0.08(+1.60%)
Jan 09, 2013 4.739 4.869 4.721 4.810 108,423 +0.05(+1.12%)
Jan 08, 2013 4.727 4.763 4.662 4.757 170,310 +0.04(+0.75%)
Jan 07, 2013 4.449 4.727 4.402 4.721 137,313 +0.31(+6.96%)
Jan 04, 2013 4.396 4.449 4.308 4.414 56,007 +0.01(+0.27%)
Jan 03, 2013 4.290 4.449 4.290 4.402 123,578 +0.11(+2.62%)
Jan 02, 2013 4.184 4.319 4.101 4.290 97,655 +0.19(+4.61%)
Dec 31, 2012 4.136 4.178 4.042 4.101 112,937 -0.04(-0.86%)
Dec 28, 2012 4.136 4.136 4.113 4.136 20,998 -0.04(-0.85%)
Dec 27, 2012 4.207 4.207 4.142 4.172 16,390 -0.02(-0.56%)
Dec 26, 2012 4.142 4.195 4.119 4.195 9,930 +0.07(+1.72%)
Dec 24, 2012 4.142 4.166 4.083 4.125 39,170 -0.01(-0.29%)
Dec 21, 2012 4.225 4.325 4.136 4.136 105,227 -0.15(-3.45%)
Dec 20, 2012 4.349 4.385 4.272 4.284 45,378 -0.07(-1.49%)
Dec 19, 2012 4.314 4.396 4.278 4.349 65,653 +0.00(+0.00%)
Dec 18, 2012 4.325 4.390 4.314 4.349 29,331 -0.01(-0.14%)
Dec 17, 2012 4.355 4.402 4.314 4.355 35,078 +0.00(+0.00%)
Dec 14, 2012 4.402 4.402 4.291 4.355 29,001 -0.04(-0.81%)
Dec 13, 2012 4.396 4.426 4.361 4.390 18,140 -0.03(-0.67%)
Dec 12, 2012 4.325 4.426 4.314 4.420 64,882 +0.09(+2.19%)
Dec 11, 2012 4.266 4.349 4.260 4.325 133,135 +0.04(+0.83%)
Dec 10, 2012 4.148 4.319 4.136 4.290 56,956 +0.17(+4.04%)
Dec 07, 2012 4.136 4.136 4.077 4.124 49,207 +0.02(+0.41%)
Dec 06, 2012 4.125 4.166 4.107 4.107 37,750 -0.01(-0.29%)
Dec 05, 2012 4.083 4.195 4.083 4.119 57,806 +0.05(+1.31%)
Dec 04, 2012 4.130 4.136 4.065 4.065 56,934 -0.13(-3.10%)
Nov 30, 2012 4.266 4.266 4.195 4.195 53,557 -0.04(-0.98%)
Nov 29, 2012 4.249 4.252 4.207 4.237 35,328 +0.05(+1.13%)
Nov 28, 2012 4.178 4.218 4.160 4.189 59,544 +0.03(+0.71%)
Nov 27, 2012 4.172 4.278 3.983 4.160 111,402 -0.00(-0.03%)
Nov 26, 2012 4.166 4.166 4.085 4.161 158,016 +0.03(+0.65%)
Nov 23, 2012 4.047 4.145 4.037 4.134 54,282 +0.06(+1.46%)
Nov 21, 2012 4.161 4.166 4.031 4.074 226,873 -0.09(-2.08%)
Nov 20, 2012 4.156 4.188 4.156 4.161 24,234 +0.00(+0.00%)
Nov 19, 2012 4.275 4.275 4.156 4.161 51,525 -0.02(-0.39%)
Nov 16, 2012 4.139 4.188 4.139 4.177 42,730 +0.00(+0.00%)
Nov 15, 2012 4.221 4.234 4.112 4.177 79,069 -0.05(-1.15%)
Nov 14, 2012 4.437 4.437 4.193 4.226 52,756 -0.16(-3.58%)
Nov 13, 2012 4.258 4.437 4.221 4.383 138,524 +0.12(+2.79%)
Nov 12, 2012 4.123 4.264 4.112 4.264 28,285 +0.14(+3.41%)
Nov 09, 2012 4.058 4.139 3.950 4.123 129,810 +0.09(+2.14%)
Nov 08, 2012 3.934 4.053 3.928 4.037 137,901 +0.11(+2.75%)
Nov 07, 2012 4.004 4.064 3.896 3.928 123,819 -0.09(-2.29%)
Nov 06, 2012 4.026 4.031 4.004 4.020 37,089 -0.02(-0.54%)
Nov 05, 2012 3.988 4.074 3.934 4.042 114,501 +0.08(+1.91%)
Nov 02, 2012 3.961 3.966 3.880 3.966 15,982 +0.03(+0.69%)
Nov 01, 2012 3.896 3.939 3.880 3.939 53,051 +0.03(+0.83%)
Oct 31, 2012 3.901 3.955 3.858 3.907 48,708 +0.01(+0.14%)
Oct 26, 2012 3.896 3.901 3.901 3.901 21,807 -0.04(-0.96%)
Oct 25, 2012 3.955 3.961 3.912 3.939 17,664 -0.02(-0.55%)
Oct 24, 2012 3.982 3.982 3.934 3.961 25,646 -0.01(-0.14%)
Oct 23, 2012 3.972 4.004 3.934 3.966 21,055 +0.00(+0.00%)
Oct 19, 2012 4.031 4.031 3.912 3.966 28,747 -0.07(-1.74%)
Oct 18, 2012 4.031 4.047 4.031 4.037 31,709 +0.01(+0.13%)
Oct 17, 2012 4.020 4.031 4.007 4.031 75,378 +0.01(+0.27%)
Oct 16, 2012 4.031 4.042 4.010 4.020 222,680 +0.01(+0.13%)
Oct 15, 2012 4.074 4.085 4.010 4.015 30,584 -0.02(-0.40%)
Oct 12, 2012 4.074 4.139 4.004 4.031 384,550 -0.08(-1.84%)
Oct 11, 2012 4.188 4.199 4.074 4.107 109,274 -0.03(-0.65%)
Oct 10, 2012 4.156 4.199 4.129 4.134 125,710 -0.03(-0.78%)
Oct 09, 2012 4.172 4.221 4.101 4.166 114,501 -0.03(-0.77%)
Oct 08, 2012 4.199 4.215 4.183 4.199 16,566 +0.03(+0.65%)
Oct 05, 2012 4.210 4.215 4.133 4.172 88,272 +0.01(+0.26%)
Oct 04, 2012 4.047 4.172 4.042 4.161 30,440 +0.14(+3.50%)
Oct 03, 2012 3.950 4.042 3.940 4.020 188,662 +0.08(+2.06%)
Oct 02, 2012 3.869 4.037 3.869 3.939 174,893 +0.10(+2.68%)
Oct 01, 2012 3.826 3.847 3.744 3.836 109,588 +0.05(+1.43%)
Sep 28, 2012 3.766 3.826 3.674 3.782 56,618 +0.03(+0.87%)
Sep 27, 2012 3.571 3.777 3.571 3.750 106,474 +0.21(+5.80%)
Sep 26, 2012 3.571 3.571 3.522 3.544 15,705 -0.01(-0.15%)
Sep 25, 2012 3.550 3.571 3.523 3.550 83,244 -0.01(-0.15%)
Sep 24, 2012 3.658 3.685 3.544 3.555 169,088 -0.06(-1.65%)
Sep 21, 2012 3.658 3.690 3.544 3.615 249,091 -0.04(-1.18%)
Sep 20, 2012 3.674 3.690 3.642 3.658 256,615 -0.05(-1.46%)
Sep 19, 2012 3.690 3.765 3.663 3.712 89,269 +0.00(+0.00%)
Sep 18, 2012 3.723 3.761 3.652 3.712 137,730 -0.02(-0.58%)
Sep 17, 2012 3.755 3.755 3.723 3.734 26,037 -0.02(-0.43%)
Sep 14, 2012 3.744 3.755 3.696 3.750 38,026 +0.04(+1.18%)
Sep 13, 2012 3.652 3.723 3.652 3.706 33,289 +0.03(+0.87%)
Sep 12, 2012 3.669 3.707 3.620 3.674 50,020 +0.04(+1.04%)
Sep 11, 2012 3.642 3.755 3.636 3.636 66,624 -0.03(-0.74%)
Sep 10, 2012 3.631 3.674 3.631 3.663 45,350 +0.05(+1.50%)
Sep 07, 2012 3.658 3.690 3.609 3.609 153,389 -0.07(-1.91%)
Sep 06, 2012 3.755 3.755 3.669 3.679 187,455 -0.07(-1.88%)
Sep 05, 2012 3.723 3.750 3.669 3.750 65,106 +0.06(+1.76%)
Sep 04, 2012 3.679 3.717 3.652 3.685 49,220 +0.02(+0.44%)
Aug 31, 2012 3.636 3.669 3.571 3.669 134,695 +0.05(+1.50%)
Aug 30, 2012 3.620 3.652 3.580 3.615 24,158 +0.02(+0.45%)
Aug 29, 2012 3.658 3.669 3.593 3.598 144,226 -0.08(-2.06%)
Aug 27, 2012 3.755 3.755 3.636 3.674 61,259 -0.07(-1.88%)
Aug 24, 2012 3.717 3.755 3.717 3.744 37,479 -0.01(-0.29%)
Aug 23, 2012 3.723 3.761 3.690 3.755 68,058 +0.07(+1.91%)
Aug 22, 2012 3.836 3.836 3.625 3.685 175,592 -0.12(-3.27%)
Aug 21, 2012 3.826 3.842 3.782 3.809 103,662 +0.02(+0.43%)
Aug 20, 2012 3.853 3.853 3.777 3.793 37,170 -0.02(-0.57%)
Aug 17, 2012 3.836 3.858 3.788 3.815 37,579 +0.01(+0.28%)
Aug 16, 2012 3.782 3.842 3.761 3.804 80,104 -0.02(-0.43%)
Aug 15, 2012 3.793 3.820 3.788 3.820 20,342 +0.03(+0.71%)
Aug 14, 2012 3.853 3.853 3.788 3.793 32,014 +0.01(+0.14%)
Aug 13, 2012 3.788 3.825 3.771 3.788 17,725 +0.02(+0.43%)
Aug 10, 2012 3.907 3.907 3.755 3.771 195,093 -0.11(-2.92%)
Aug 09, 2012 3.977 4.010 3.874 3.885 73,924 -0.09(-2.31%)
Aug 08, 2012 3.977 3.988 3.912 3.977 68,379 +0.00(+0.00%)
Aug 07, 2012 3.972 3.977 3.912 3.977 134,762 +0.05(+1.24%)
Aug 06, 2012 3.871 3.928 3.847 3.928 88,710 +0.05(+1.26%)
Aug 03, 2012 3.793 3.939 3.777 3.880 137,340 +0.09(+2.43%)
Aug 02, 2012 3.779 3.788 3.761 3.788 35,302 +0.01(+0.29%)
Aug 01, 2012 3.766 3.788 3.758 3.777 27,586 -0.01(-0.29%)
Jul 31, 2012 3.761 3.788 3.761 3.788 24,942 +0.02(+0.57%)
Jul 30, 2012 3.793 3.804 3.744 3.766 259,769 -0.01(-0.14%)
Jul 27, 2012 3.761 3.788 3.739 3.771 55,271 -0.01(-0.14%)
Jul 26, 2012 3.853 3.853 3.690 3.777 65,829 +0.01(+0.29%)
Jul 25, 2012 3.723 3.788 3.679 3.766 25,840 +0.02(+0.58%)
Jul 24, 2012 3.761 3.777 3.652 3.744 38,799 +0.03(+0.87%)
Jul 23, 2012 3.847 3.934 3.587 3.712 444,608 -0.11(-2.83%)
Jul 20, 2012 3.831 3.896 3.761 3.820 91,828 -0.04(-0.98%)
Jul 19, 2012 3.858 3.869 3.674 3.858 47,389 -0.03(-0.70%)
Jul 18, 2012 3.761 3.890 3.761 3.885 30,458 +0.14(+3.76%)
Jul 17, 2012 3.853 3.895 3.669 3.744 120,738 -0.10(-2.67%)
Jul 16, 2012 3.923 3.923 3.788 3.847 10,901 -0.05(-1.25%)
Jul 13, 2012 3.847 3.896 3.847 3.896 13,746 +0.03(+0.70%)
Jul 12, 2012 3.853 3.901 3.815 3.869 44,321 -0.03(-0.69%)
Jul 11, 2012 3.880 3.923 3.842 3.896 16,048 +0.01(+0.14%)
Jul 10, 2012 3.804 3.907 3.804 3.890 51,281 +0.15(+3.90%)
Jul 09, 2012 3.804 3.804 3.717 3.744 23,426 -0.02(-0.57%)
Jul 06, 2012 3.858 3.858 3.723 3.766 41,495 -0.08(-2.11%)
Jul 05, 2012 3.896 3.896 3.815 3.847 28,586 -0.05(-1.25%)
Jul 03, 2012 3.896 3.896 3.831 3.896 11,996 +0.02(+0.56%)
Jul 02, 2012 3.625 3.874 3.583 3.874 29,081 +0.24(+6.68%)
Jun 29, 2012 3.637 3.739 3.606 3.632 90,030 +0.01(+0.28%)
Jun 28, 2012 3.744 3.744 3.593 3.621 62,562 -0.10(-2.62%)
Jun 27, 2012 3.673 3.759 3.662 3.719 105,414 +0.05(+1.26%)
Jun 26, 2012 3.734 3.775 3.611 3.673 90,713 -0.03(-0.69%)
Jun 25, 2012 3.919 3.924 3.647 3.698 139,338 -0.25(-6.23%)
Jun 22, 2012 3.755 3.975 3.750 3.944 247,194 +0.20(+5.34%)
Jun 21, 2012 3.755 3.851 3.724 3.744 51,904 -0.02(-0.41%)
Jun 20, 2012 3.755 3.806 3.678 3.760 124,686 -0.01(-0.14%)
Jun 19, 2012 3.739 3.790 3.703 3.765 110,140 +0.04(+1.10%)
Jun 18, 2012 3.790 3.801 3.565 3.724 565,535 -0.17(-4.34%)
Jun 15, 2012 3.478 3.893 3.319 3.893 1,459,071 +0.39(+11.11%)
Jun 14, 2012 3.575 3.632 3.411 3.504 198,907 -0.03(-0.87%)
Jun 13, 2012 3.580 3.606 3.507 3.534 63,432 -0.08(-2.13%)
Jun 12, 2012 3.857 3.857 3.544 3.611 352,581 -0.28(-7.24%)
Jun 11, 2012 3.632 3.903 3.550 3.893 380,898 +0.26(+7.04%)
Jun 08, 2012 3.365 3.647 3.360 3.637 209,826 +0.27(+8.07%)
Jun 07, 2012 3.386 3.460 3.304 3.365 137,657 +0.05(+1.39%)
Jun 06, 2012 3.417 3.452 3.254 3.319 95,553 -0.13(-3.86%)
Jun 05, 2012 3.401 3.488 3.401 3.452 21,148 +0.09(+2.59%)
Jun 04, 2012 3.422 3.488 3.258 3.365 103,129 -0.10(-2.95%)
Jun 01, 2012 3.550 3.550 3.427 3.468 104,687 -0.05(-1.31%)
May 31, 2012 3.616 3.616 3.473 3.514 62,813 -0.06(-1.72%)
May 30, 2012 3.616 3.703 3.509 3.575 54,749 -0.11(-3.06%)
May 29, 2012 3.714 3.739 3.586 3.688 86,438 -0.03(-0.69%)
May 25, 2012 3.586 3.806 3.586 3.714 38,324 +0.13(+3.72%)
May 24, 2012 3.591 3.596 3.504 3.580 76,112 +0.01(+0.14%)
May 23, 2012 3.770 3.790 3.555 3.575 68,164 -0.22(-5.80%)
May 22, 2012 3.924 3.970 3.744 3.796 74,906 -0.17(-4.39%)
May 21, 2012 3.985 4.031 3.852 3.970 58,737 -0.05(-1.15%)
May 18, 2012 4.113 4.113 3.913 4.016 105,911 -0.07(-1.75%)
May 17, 2012 3.970 4.118 3.924 4.088 213,994 +0.08(+2.05%)
May 16, 2012 4.016 4.047 3.934 4.006 69,383 -0.02(-0.51%)
May 15, 2012 4.129 4.129 3.995 4.026 150,620 -0.07(-1.75%)
May 14, 2012 3.995 4.108 3.980 4.098 69,365 +0.00(+0.00%)
May 11, 2012 4.098 4.108 4.052 4.098 106,292 +0.00(+0.00%)
May 10, 2012 4.154 4.154 4.062 4.098 37,719 -0.04(-0.87%)
May 09, 2012 3.888 4.154 3.770 4.134 288,861 +0.26(+6.75%)
May 08, 2012 3.586 3.903 3.560 3.872 209,728 +0.29(+8.00%)
May 07, 2012 3.642 3.652 3.524 3.586 82,400 -0.03(-0.71%)
May 04, 2012 3.908 3.934 3.586 3.611 303,150 -0.30(-7.60%)
May 03, 2012 3.995 4.036 3.893 3.908 89,247 -0.07(-1.80%)
May 02, 2012 4.036 4.072 3.980 3.980 40,431 -0.12(-3.00%)
May 01, 2012 4.036 4.113 4.036 4.103 28,178 +0.07(+1.65%)
Apr 30, 2012 4.154 4.154 4.021 4.036 53,892 -0.09(-2.23%)
Apr 27, 2012 4.006 4.129 4.006 4.129 40,878 +0.13(+3.33%)
Apr 26, 2012 4.170 4.195 3.993 3.995 92,740 -0.20(-4.76%)
Apr 25, 2012 4.292 4.364 4.108 4.195 111,774 -0.03(-0.61%)
Apr 24, 2012 4.364 4.538 4.180 4.221 130,318 -0.16(-3.63%)
Apr 23, 2012 4.374 4.436 4.197 4.380 1,194,494 -0.10(-2.17%)
Apr 20, 2012 4.390 4.490 4.359 4.477 92,429 +0.10(+2.34%)
Apr 19, 2012 4.364 4.441 4.354 4.374 108,192 -0.01(-0.12%)
Apr 18, 2012 4.354 4.451 4.354 4.380 69,904 -0.03(-0.58%)
Apr 17, 2012 4.554 4.554 4.359 4.405 145,298 -0.22(-4.76%)
Apr 16, 2012 4.687 4.718 4.559 4.625 53,415 -0.04(-0.88%)
Apr 13, 2012 4.723 4.723 4.523 4.666 100,086 -0.03(-0.55%)
Apr 12, 2012 4.564 4.692 4.564 4.692 93,155 +0.18(+4.09%)
Apr 11, 2012 4.364 4.579 4.358 4.508 77,364 +0.21(+4.89%)
Apr 10, 2012 4.559 4.641 4.298 4.298 109,921 -0.27(-5.84%)
Apr 09, 2012 4.615 4.718 4.559 4.564 47,014 -0.13(-2.84%)
Apr 05, 2012 4.651 4.768 4.644 4.697 39,892 +0.03(+0.55%)
Apr 04, 2012 4.702 4.743 4.620 4.672 38,551 -0.01(-0.11%)
Apr 03, 2012 4.948 4.948 4.615 4.677 280,834 -0.28(-5.58%)
Apr 02, 2012 5.138 5.194 4.871 4.953 182,379 -0.23(-4.35%)
Mar 30, 2012 5.225 5.266 5.173 5.179 29,221 +0.01(+0.10%)
Mar 29, 2012 5.173 5.225 5.122 5.173 91,691 -0.03(-0.57%)
Mar 28, 2012 5.173 5.226 5.173 5.203 19,399 +0.03(+0.57%)
Mar 27, 2012 5.220 5.245 5.173 5.173 58,505 -0.04(-0.79%)
Mar 26, 2012 5.312 5.312 5.148 5.214 55,418 -0.10(-1.93%)
Mar 23, 2012 5.302 5.332 5.209 5.317 40,478 -0.02(-0.34%)
Mar 22, 2012 5.317 5.409 5.255 5.335 24,391 -0.01(-0.14%)
Mar 21, 2012 5.440 5.491 5.332 5.343 63,366 -0.09(-1.60%)
Mar 20, 2012 5.476 5.481 5.343 5.430 69,730 -0.08(-1.40%)
Mar 19, 2012 5.532 5.609 5.455 5.506 79,027 -0.03(-0.46%)
Mar 16, 2012 5.588 5.635 5.404 5.532 62,196 -0.07(-1.19%)
Mar 15, 2012 5.537 5.614 5.522 5.599 32,194 +0.02(+0.28%)
Mar 14, 2012 5.619 5.727 5.583 5.583 72,096 -0.05(-0.82%)
Mar 13, 2012 5.624 5.659 5.604 5.629 32,792 +0.05(+0.82%)
Mar 12, 2012 5.640 5.645 5.583 5.584 10,790 -0.06(-1.08%)
Mar 09, 2012 5.798 5.880 5.614 5.645 46,774 -0.11(-1.96%)
Mar 08, 2012 5.640 5.804 5.583 5.757 116,932 +0.10(+1.72%)
Mar 07, 2012 5.645 5.660 5.583 5.660 48,904 +0.03(+0.55%)
Mar 06, 2012 5.635 5.650 5.525 5.629 173,819 -0.07(-1.17%)
Mar 05, 2012 5.752 5.778 5.696 5.696 70,392 -0.06(-1.07%)
Mar 02, 2012 5.701 5.782 5.675 5.757 417,314 +0.06(+1.08%)
Mar 01, 2012 5.650 5.711 5.583 5.696 95,469 +0.09(+1.65%)
Feb 29, 2012 5.537 5.655 5.527 5.604 378,929 +0.10(+1.77%)
Feb 28, 2012 5.547 5.547 5.225 5.506 164,073 -0.10(-1.83%)
Feb 27, 2012 5.588 5.660 5.588 5.609 34,480 -0.02(-0.36%)
Feb 24, 2012 5.635 5.640 5.583 5.629 28,690 -0.07(-1.26%)
Feb 23, 2012 5.747 5.783 5.635 5.701 28,436 -0.03(-0.54%)
Feb 22, 2012 5.706 5.742 5.665 5.732 38,316 +0.01(+0.18%)
Feb 21, 2012 5.696 5.747 5.696 5.722 97,866 -0.04(-0.62%)
Feb 17, 2012 5.583 5.762 5.583 5.757 43,476 +0.22(+3.88%)
Feb 16, 2012 5.414 5.588 5.414 5.542 155,553 +0.04(+0.74%)
Feb 15, 2012 5.532 5.558 5.471 5.501 63,374 +0.04(+0.75%)
Feb 14, 2012 5.465 5.486 5.414 5.460 17,566 +0.02(+0.38%)
Feb 13, 2012 5.465 5.521 5.378 5.440 44,597 +0.07(+1.38%)
Feb 10, 2012 5.455 5.455 5.343 5.366 51,373 -0.12(-2.10%)
Feb 09, 2012 5.568 5.568 5.440 5.481 168,844 -0.08(-1.38%)
Feb 08, 2012 5.568 5.624 5.373 5.558 76,296 -0.01(-0.18%)
Feb 07, 2012 5.435 5.635 5.179 5.568 221,143 +0.15(+2.84%)
Feb 06, 2012 5.276 5.424 5.276 5.414 226,370 +0.15(+2.92%)
Feb 03, 2012 5.199 5.276 5.184 5.261 239,323 +0.07(+1.28%)
Feb 02, 2012 5.173 5.220 5.173 5.194 59,754 +0.02(+0.40%)
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.