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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 4.992 5.161 4.992 5.149 26,773 +0.13(+2.49%)
Nov 27, 2009 4.924 5.074 4.917 5.024 48,099 -0.09(-1.83%)
Nov 25, 2009 5.030 5.118 5.005 5.118 43,000 +0.15(+3.02%)
Nov 24, 2009 4.999 5.036 4.942 4.967 140,713 -0.03(-0.50%)
Nov 23, 2009 5.005 5.036 4.949 4.992 173,384 +0.01(+0.13%)
Nov 20, 2009 5.005 5.005 4.586 4.986 56,944 -0.02(-0.38%)
Nov 19, 2009 5.011 5.080 4.992 5.005 69,797 -0.06(-1.23%)
Nov 18, 2009 5.011 5.330 4.986 5.068 91,128 +0.06(+1.12%)
Nov 17, 2009 4.942 5.011 4.880 5.011 546,726 +0.06(+1.14%)
Nov 16, 2009 5.118 5.168 4.892 4.955 283,087 -0.08(-1.49%)
Nov 13, 2009 5.086 5.118 4.989 5.030 82,990 +0.12(+2.42%)
Nov 12, 2009 5.330 5.380 4.911 4.911 22,505 -0.41(-7.66%)
Nov 11, 2009 5.405 5.429 5.312 5.319 27,777 -0.06(-1.03%)
Nov 10, 2009 5.368 5.374 5.227 5.374 20,953 +0.06(+1.16%)
Nov 09, 2009 5.497 5.497 5.036 5.312 41,668 -0.09(-1.70%)
Nov 06, 2009 5.325 5.454 5.220 5.405 19,850 +0.15(+2.83%)
Nov 05, 2009 5.411 5.411 5.256 5.256 26,973 -0.06(-1.06%)
Nov 04, 2009 5.128 5.398 5.128 5.312 44,040 +0.24(+4.66%)
Nov 03, 2009 5.140 5.171 5.018 5.076 14,691 -0.08(-1.49%)
Nov 02, 2009 5.362 5.362 5.110 5.153 80,266 -0.15(-2.89%)
Oct 30, 2009 5.362 5.362 5.245 5.306 36,962 -0.04(-0.69%)
Oct 29, 2009 5.159 5.374 5.159 5.343 86,131 +0.20(+3.94%)
Oct 28, 2009 5.503 5.540 5.097 5.140 64,338 -0.36(-6.58%)
Oct 27, 2009 5.644 5.644 5.497 5.503 56,788 -0.08(-1.43%)
Oct 26, 2009 5.884 5.884 5.583 5.583 73,686 -0.19(-3.30%)
Oct 23, 2009 5.779 5.804 5.742 5.773 87,673 +0.03(+0.53%)
Oct 22, 2009 5.681 5.945 5.534 5.742 101,482 +0.16(+2.86%)
Oct 21, 2009 5.515 5.632 5.478 5.583 147,545 +0.15(+2.71%)
Oct 20, 2009 5.392 5.435 5.349 5.435 121,827 +0.11(+2.08%)
Oct 19, 2009 5.036 5.398 5.024 5.325 125,261 +0.20(+3.96%)
Oct 16, 2009 5.214 5.220 5.097 5.122 49,562 -0.02(-0.48%)
Oct 15, 2009 5.128 5.220 5.042 5.147 103,371 +0.05(+0.96%)
Oct 14, 2009 5.036 5.177 5.003 5.097 193,118 +0.06(+1.22%)
Oct 13, 2009 4.950 5.067 4.950 5.036 72,877 +0.00(+0.00%)
Oct 12, 2009 5.036 5.104 4.993 5.036 83,446 -0.01(-0.24%)
Oct 09, 2009 5.085 5.368 4.950 5.048 105,601 -0.01(-0.12%)
Oct 08, 2009 5.030 5.220 5.005 5.054 58,024 +0.07(+1.48%)
Oct 07, 2009 4.889 5.036 4.889 4.981 138,718 +0.02(+0.37%)
Oct 06, 2009 4.993 5.005 4.803 4.962 34,312 +0.09(+1.89%)
Oct 05, 2009 4.833 4.919 4.741 4.870 32,910 +0.04(+0.76%)
Oct 02, 2009 4.975 4.975 4.790 4.833 64,164 -0.18(-3.55%)
Oct 01, 2009 5.159 5.398 4.981 5.012 123,436 -0.09(-1.69%)
Sep 30, 2009 5.061 5.171 4.938 5.097 110,077 +0.23(+4.67%)
Sep 29, 2009 4.238 4.934 4.189 4.870 38,706 +0.28(+6.02%)
Sep 28, 2009 4.299 4.594 4.299 4.594 26,887 +0.22(+5.06%)
Sep 25, 2009 4.287 4.477 3.967 4.373 50,321 +0.00(+0.00%)
Sep 24, 2009 4.532 4.532 4.373 4.373 96,514 +0.00(+0.00%)
Sep 23, 2009 4.391 4.459 4.318 4.373 4,884 -0.06(-1.25%)
Sep 22, 2009 4.225 4.477 4.225 4.428 48,940 +0.07(+1.69%)
Sep 21, 2009 4.361 4.361 4.238 4.354 31,750 -0.16(-3.54%)
Sep 18, 2009 4.330 4.514 4.268 4.514 189,035 +0.26(+6.21%)
Sep 17, 2009 4.416 4.471 4.238 4.250 21,126 -0.21(-4.68%)
Sep 16, 2009 4.250 4.514 4.238 4.459 105,204 +0.15(+3.57%)
Sep 15, 2009 4.324 4.422 4.256 4.305 26,841 +0.07(+1.59%)
Sep 14, 2009 4.146 4.293 4.115 4.238 11,098 +0.00(+0.00%)
Sep 11, 2009 4.146 4.330 3.667 4.238 85,445 +0.10(+2.37%)
Sep 10, 2009 4.060 4.139 3.890 4.139 54,541 +0.15(+3.85%)
Sep 09, 2009 4.047 4.047 3.967 3.986 69,576 -0.01(-0.15%)
Sep 08, 2009 3.900 3.992 3.869 3.992 36,844 +0.26(+7.08%)
Sep 04, 2009 3.918 3.943 3.599 3.728 88,376 -0.14(-3.50%)
Sep 03, 2009 3.783 3.961 3.765 3.863 15,344 +0.17(+4.48%)
Sep 02, 2009 3.599 3.759 3.599 3.697 20,317 +0.01(+0.17%)
Sep 01, 2009 3.826 3.832 3.685 3.691 113,358 -0.13(-3.38%)
Aug 31, 2009 4.090 4.090 3.808 3.820 80,647 -0.17(-4.31%)
Aug 28, 2009 3.814 4.010 3.814 3.992 76,308 +0.25(+6.71%)
Aug 27, 2009 3.992 4.023 3.593 3.741 267,531 -0.27(-6.72%)
Aug 26, 2009 4.146 4.170 3.998 4.010 23,564 -0.18(-4.39%)
Aug 25, 2009 4.342 4.379 4.176 4.195 30,285 -0.09(-2.01%)
Aug 24, 2009 3.943 4.342 3.943 4.281 193,348 +0.26(+6.41%)
Aug 21, 2009 3.869 4.078 3.869 4.023 61,801 +0.10(+2.66%)
Aug 20, 2009 3.808 3.961 3.808 3.918 31,614 +0.14(+3.57%)
Aug 19, 2009 3.869 3.875 3.777 3.783 87,028 -0.13(-3.30%)
Aug 18, 2009 3.740 3.912 3.740 3.912 19,475 +0.13(+3.41%)
Aug 17, 2009 3.900 3.900 3.759 3.783 31,581 -0.14(-3.45%)
Aug 14, 2009 3.998 3.998 3.869 3.918 30,075 -0.06(-1.39%)
Aug 13, 2009 4.152 4.152 3.961 3.974 82,537 -0.11(-2.77%)
Aug 12, 2009 4.244 4.299 4.084 4.087 122,511 -0.13(-3.14%)
Aug 11, 2009 4.066 4.238 4.066 4.219 123,957 +0.04(+0.88%)
Aug 10, 2009 3.851 4.207 3.851 4.182 183,870 +0.25(+6.41%)
Aug 07, 2009 3.992 4.029 3.839 3.931 194,331 +0.06(+1.59%)
Aug 06, 2009 3.795 3.931 3.777 3.869 63,957 +0.02(+0.48%)
Aug 05, 2009 3.617 3.900 3.617 3.851 282,535 +0.23(+6.27%)
Aug 04, 2009 3.538 3.685 3.531 3.624 185,408 +0.06(+1.72%)
Aug 03, 2009 3.544 3.593 3.501 3.562 40,510 +0.00(+0.00%)
Jul 31, 2009 3.525 3.568 3.507 3.562 19,294 +0.05(+1.40%)
Jul 30, 2009 3.396 3.538 3.390 3.513 995,208 +0.12(+3.62%)
Jul 29, 2009 3.415 3.439 3.335 3.390 31,770 -0.01(-0.18%)
Jul 28, 2009 3.298 3.531 3.298 3.396 388,611 +0.20(+6.35%)
Jul 27, 2009 3.194 3.218 3.157 3.194 18,184 +0.00(+0.00%)
Jul 24, 2009 3.114 3.261 3.101 3.194 14,224 +0.02(+0.58%)
Jul 23, 2009 3.065 3.187 3.052 3.175 393,431 +0.13(+4.23%)
Jul 22, 2009 2.960 3.200 2.960 3.046 163,632 +0.10(+3.33%)
Jul 21, 2009 2.997 3.009 2.948 2.948 17,747 -0.06(-2.04%)
Jul 20, 2009 3.040 3.040 2.942 3.009 85,041 -0.02(-0.81%)
Jul 17, 2009 2.960 3.034 2.948 3.034 36,554 +0.02(+0.61%)
Jul 16, 2009 3.015 3.041 2.979 3.015 30,664 -0.06(-1.80%)
Jul 15, 2009 2.948 3.126 2.948 3.071 59,561 +0.12(+4.17%)
Jul 14, 2009 2.862 2.991 2.862 2.948 85,453 -0.03(-1.03%)
Jul 13, 2009 2.917 2.979 2.917 2.979 207,927 +0.03(+1.04%)
Jul 10, 2009 2.862 2.948 2.794 2.948 34,292 +0.03(+1.05%)
Jul 09, 2009 2.979 2.997 2.887 2.917 89,643 -0.06(-2.06%)
Jul 08, 2009 3.101 3.132 2.972 2.979 79,004 -0.14(-4.53%)
Jul 07, 2009 3.126 3.163 3.095 3.120 80,565 -0.01(-0.20%)
Jul 06, 2009 3.095 3.144 3.095 3.126 89,246 -0.01(-0.20%)
Jul 02, 2009 3.083 3.353 3.071 3.132 90,345 -0.08(-2.49%)
Jul 01, 2009 2.973 3.347 2.973 3.212 289,475 +0.27(+9.19%)
Jun 30, 2009 2.942 2.997 2.874 2.942 172,498 +0.04(+1.38%)
Jun 29, 2009 2.868 2.917 2.868 2.902 23,368 +0.03(+0.96%)
Jun 26, 2009 2.923 2.923 2.862 2.874 10,420 -0.02(-0.64%)
Jun 25, 2009 2.880 3.003 2.880 2.893 27,105 -0.02(-0.63%)
Jun 24, 2009 2.825 2.930 2.794 2.911 132,748 +0.12(+4.18%)
Jun 23, 2009 2.794 2.825 2.794 2.794 41,792 -0.01(-0.44%)
Jun 22, 2009 2.831 2.887 2.788 2.807 67,653 -0.02(-0.87%)
Jun 19, 2009 2.911 2.936 2.831 2.831 66,212 -0.05(-1.71%)
Jun 18, 2009 2.923 2.960 2.880 2.880 54,318 -0.07(-2.29%)
Jun 17, 2009 2.997 3.003 2.893 2.948 81,119 -0.05(-1.64%)
Jun 16, 2009 2.985 3.052 2.923 2.997 193,514 +0.02(+0.62%)
Jun 15, 2009 2.997 3.046 2.948 2.979 61,253 -0.04(-1.42%)
Jun 12, 2009 3.144 3.181 3.009 3.022 89,706 +0.04(+1.23%)
Jun 11, 2009 2.979 3.009 2.954 2.985 6,952 +0.05(+1.67%)
Jun 10, 2009 2.923 3.224 2.776 2.936 125,547 +0.03(+1.06%)
Jun 09, 2009 2.997 2.997 2.825 2.905 59,291 -0.07(-2.47%)
Jun 08, 2009 2.973 3.009 2.948 2.979 57,833 -0.03(-1.02%)
Jun 05, 2009 2.985 3.040 2.979 3.009 77,317 +0.03(+1.03%)
Jun 04, 2009 2.985 3.040 2.979 2.979 80,582 +0.00(+0.00%)
Jun 03, 2009 3.083 3.163 2.966 2.979 54,114 -0.09(-2.81%)
Jun 02, 2009 3.046 3.065 3.009 3.065 130,261 +0.04(+1.22%)
Jun 01, 2009 2.825 3.052 2.825 3.028 131,554 +0.26(+9.56%)
May 29, 2009 3.009 3.108 2.764 2.764 63,589 -0.25(-8.16%)
May 28, 2009 3.083 3.095 3.009 3.009 61,611 -0.06(-2.00%)
May 27, 2009 3.138 3.169 2.856 3.071 198,117 +0.00(+0.00%)
May 26, 2009 3.101 3.105 3.071 3.071 19,091 +0.01(+0.20%)
May 22, 2009 3.058 3.280 2.801 3.065 23,446 +0.09(+2.89%)
May 21, 2009 2.917 2.997 2.917 2.979 68,174 -0.09(-3.00%)
May 20, 2009 3.052 3.181 3.052 3.071 137,157 +0.00(+0.00%)
May 19, 2009 3.052 3.169 3.009 3.071 299,095 +0.04(+1.21%)
May 18, 2009 2.850 3.101 2.850 3.034 1,113,663 +0.23(+8.33%)
May 15, 2009 2.850 2.850 2.788 2.801 5,210 -0.05(-1.72%)
May 14, 2009 2.862 2.948 2.825 2.850 38,985 +0.04(+1.53%)
May 13, 2009 2.837 2.911 2.678 2.807 38,924 -0.07(-2.56%)
May 12, 2009 2.917 2.917 2.807 2.880 50,744 +0.02(+0.64%)
May 11, 2009 2.889 2.889 2.844 2.862 20,063 +0.04(+1.30%)
May 08, 2009 2.733 2.917 2.684 2.825 109,138 +0.07(+2.68%)
May 07, 2009 2.917 2.973 2.653 2.751 70,249 -0.17(-5.68%)
May 06, 2009 2.715 2.917 2.555 2.917 111,250 +0.33(+12.56%)
May 05, 2009 2.512 2.604 2.512 2.592 78,286 +0.10(+4.20%)
May 04, 2009 2.561 2.622 2.457 2.487 186,311 -0.12(-4.71%)
May 01, 2009 2.383 2.610 2.383 2.610 23,936 +0.28(+11.84%)
Apr 30, 2009 2.346 2.457 2.334 2.334 28,494 -0.06(-2.56%)
Apr 29, 2009 2.383 2.444 2.383 2.395 49,824 +0.04(+1.56%)
Apr 28, 2009 2.383 2.383 2.334 2.358 9,777 -0.04(-1.79%)
Apr 27, 2009 2.457 2.457 2.395 2.401 9,565 -0.06(-2.25%)
Apr 24, 2009 2.444 2.506 2.414 2.457 50,417 +0.06(+2.30%)
Apr 23, 2009 2.389 2.579 2.389 2.401 121,866 +0.05(+2.09%)
Apr 22, 2009 2.236 2.407 2.236 2.352 51,469 -0.02(-0.78%)
Apr 21, 2009 2.346 2.407 2.291 2.371 15,631 +0.09(+4.04%)
Apr 20, 2009 2.432 2.450 2.242 2.279 109,480 -0.17(-7.02%)
Apr 17, 2009 2.481 2.512 2.371 2.450 36,095 -0.07(-2.68%)
Apr 16, 2009 2.475 2.579 2.395 2.518 16,445 +0.00(+0.00%)
Apr 15, 2009 2.401 2.518 2.401 2.518 29,959 +0.08(+3.34%)
Apr 14, 2009 2.426 2.481 2.395 2.437 55,567 +0.01(+0.45%)
Apr 13, 2009 2.426 2.426 2.340 2.426 34,305 +0.03(+1.28%)
Apr 09, 2009 2.365 2.426 2.285 2.395 15,097 +0.10(+4.28%)
Apr 08, 2009 2.291 2.297 2.193 2.297 142,216 +0.01(+0.27%)
Apr 07, 2009 2.150 2.303 2.150 2.291 17,259 +0.04(+1.83%)
Apr 06, 2009 2.303 2.303 2.156 2.250 15,128 -0.11(-4.61%)
Apr 03, 2009 2.303 2.420 2.303 2.358 24,441 +0.06(+2.67%)
Apr 02, 2009 2.186 2.334 2.186 2.297 31,262 +0.12(+5.65%)
Apr 01, 2009 2.377 2.518 2.002 2.174 131,653 -0.24(-9.92%)
Mar 31, 2009 2.395 2.420 2.365 2.414 18,780 +0.02(+0.77%)
Mar 30, 2009 2.303 2.395 2.303 2.395 69,044 +0.01(+0.26%)
Mar 26, 2009 2.272 2.395 2.236 2.389 14,782 +0.12(+5.14%)
Mar 25, 2009 2.223 2.272 2.174 2.272 26,369 -0.01(-0.53%)
Mar 24, 2009 2.180 2.285 2.180 2.284 5,536 -0.01(-0.28%)
Mar 23, 2009 2.254 2.291 2.248 2.291 25,965 +0.08(+3.61%)
Mar 20, 2009 2.193 2.266 2.125 2.211 14,852 +0.06(+2.56%)
Mar 19, 2009 2.254 2.457 2.076 2.156 55,257 -0.13(-5.65%)
Mar 18, 2009 2.315 2.315 2.254 2.285 6,350 -0.09(-3.63%)
Mar 17, 2009 2.322 2.432 2.285 2.371 42,168 -0.02(-0.77%)
Mar 16, 2009 2.457 2.457 2.334 2.389 38,213 -0.07(-2.99%)
Mar 13, 2009 2.211 2.825 2.162 2.463 0 +0.15(+6.65%)
Mar 12, 2009 2.119 2.315 2.119 2.309 38,978 +0.16(+7.43%)
Mar 11, 2009 2.051 2.174 2.008 2.150 69,106 +0.15(+7.69%)
Mar 10, 2009 1.965 2.113 1.953 1.996 285,940 +0.03(+1.56%)
Mar 09, 2009 1.935 1.965 1.824 1.965 16,901 -0.01(-0.31%)
Mar 06, 2009 1.916 1.978 1.873 1.971 0 +0.03(+1.71%)
Mar 05, 2009 1.928 1.965 1.849 1.938 25,574 +0.02(+1.15%)
Mar 04, 2009 1.726 2.027 1.726 1.916 41,129 +0.07(+3.65%)
Mar 02, 2009 1.875 1.898 1.842 1.849 42,985 -0.07(-3.53%)
Feb 27, 2009 1.947 1.990 1.902 1.916 0 -0.08(-4.00%)
Feb 26, 2009 2.082 2.088 1.994 1.996 29,288 -0.07(-3.56%)
Feb 25, 2009 2.039 2.070 1.996 2.070 10,262 +0.03(+1.51%)
Feb 24, 2009 1.965 2.064 1.965 2.039 14,165 +0.10(+5.39%)
Feb 23, 2009 1.953 2.002 1.935 1.935 15,004 -0.01(-0.31%)
Feb 20, 2009 1.904 2.014 1.879 1.941 0 -0.02(-0.94%)
Feb 19, 2009 1.965 1.990 1.904 1.959 59,721 -0.06(-2.84%)
Feb 18, 2009 1.965 2.033 1.922 2.016 77,263 +0.02(+1.02%)
Feb 17, 2009 1.996 2.070 1.965 1.996 8,304 -0.08(-3.85%)
Feb 13, 2009 1.861 2.082 1.861 2.076 0 +0.13(+6.60%)
Feb 12, 2009 1.947 1.984 1.904 1.947 856,134 -0.02(-0.92%)
Feb 11, 2009 2.070 2.088 1.953 1.965 56,617 -0.10(-5.04%)
Feb 10, 2009 2.082 2.150 2.051 2.070 39,647 +0.01(+0.60%)
Feb 09, 2009 2.064 2.150 2.027 2.057 126,806 -0.09(-4.29%)
Feb 06, 2009 2.168 2.260 2.064 2.150 0 +0.00(+0.00%)
Feb 05, 2009 2.076 2.162 1.941 2.150 75,974 -0.02(-0.96%)
Feb 04, 2009 2.180 2.291 2.100 2.170 46,567 +0.02(+0.97%)
Feb 03, 2009 2.174 2.180 2.014 2.150 44,125 -0.03(-1.41%)
Feb 02, 2009 2.119 2.248 2.088 2.180 39,319 +0.00(+0.00%)
Jan 30, 2009 2.094 2.223 2.057 2.180 0 +0.12(+5.97%)
Jan 29, 2009 2.236 2.303 2.057 2.057 27,354 -0.28(-12.07%)
Jan 28, 2009 2.222 2.401 2.162 2.340 31,921 +0.12(+5.54%)
Jan 27, 2009 2.309 2.309 2.150 2.217 248,471 -0.12(-5.00%)
Jan 26, 2009 2.432 2.457 1.959 2.334 101,440 -0.17(-6.63%)
Jan 23, 2009 2.450 2.518 2.395 2.500 0 -0.08(-3.10%)
Jan 22, 2009 2.506 2.758 2.506 2.579 37,724 +0.03(+1.20%)
Jan 21, 2009 2.395 2.665 2.365 2.549 69,200 +0.18(+7.51%)
Jan 20, 2009 2.457 2.475 2.371 2.371 29,415 -0.01(-0.26%)
Jan 16, 2009 2.487 2.549 2.377 2.377 0 -0.11(-4.44%)
Jan 15, 2009 2.457 2.487 2.426 2.487 9,281 +0.09(+3.58%)
Jan 14, 2009 2.444 2.444 2.377 2.401 29,595 -0.06(-2.25%)
Jan 13, 2009 2.579 2.616 2.435 2.457 43,454 -0.15(-5.88%)
Jan 12, 2009 2.592 2.672 2.561 2.610 30,285 +0.06(+2.41%)
Jan 09, 2009 2.610 2.758 2.549 2.549 72,856 -0.09(-3.49%)
Jan 08, 2009 2.629 2.684 2.616 2.641 14,654 -0.05(-1.83%)
Jan 07, 2009 2.813 2.862 2.616 2.690 23,225 -0.09(-3.31%)
Jan 06, 2009 2.672 2.880 2.647 2.782 29,534 +0.08(+2.95%)
Jan 05, 2009 2.653 2.733 2.641 2.702 123,414 -0.05(-1.79%)
Jan 02, 2009 2.555 2.764 2.555 2.751 0 +0.09(+3.49%)
Jan 01, 2009 2.567 2.702 2.519 2.659 0 +0.00(+0.00%)
Dec 31, 2008 2.567 2.702 2.519 2.659 40,520 +0.08(+3.07%)
Dec 30, 2008 2.488 2.635 2.457 2.579 44,716 +0.09(+3.70%)
Dec 29, 2008 2.493 2.573 2.457 2.487 49,461 -0.14(-5.37%)
Dec 26, 2008 3.052 3.052 2.579 2.629 0 -0.01(-0.46%)
Dec 24, 2008 2.672 2.672 2.549 2.641 39,599 -0.03(-1.15%)
Dec 23, 2008 2.702 2.733 2.457 2.672 106,713 -0.02(-0.68%)
Dec 22, 2008 2.721 2.825 2.616 2.690 193,048 -0.02(-0.68%)
Dec 19, 2008 2.107 2.758 2.002 2.708 213,059 +0.16(+6.27%)
Dec 18, 2008 2.487 2.610 2.334 2.549 185,010 +0.06(+2.22%)
Dec 17, 2008 2.432 2.536 2.401 2.493 435,931 +0.08(+3.52%)
Dec 16, 2008 2.150 2.427 2.076 2.409 685,278 +0.35(+16.73%)
Dec 15, 2008 1.928 2.100 1.769 2.064 803,937 +0.12(+5.99%)
Dec 12, 2008 2.027 2.027 1.873 1.947 0 -0.05(-2.46%)
Dec 11, 2008 2.162 2.162 1.993 1.996 255,928 -0.09(-4.41%)
Dec 10, 2008 2.027 2.125 1.904 2.088 267,733 +0.11(+5.67%)
Dec 09, 2008 1.892 2.045 1.892 1.976 129,084 +0.08(+4.46%)
Dec 08, 2008 1.892 2.051 1.892 1.892 139,997 -0.04(-2.22%)
Dec 05, 2008 2.039 2.045 1.916 1.935 0 -0.10(-5.12%)
Dec 04, 2008 2.002 2.088 1.996 2.039 26,408 +0.06(+2.79%)
Dec 03, 2008 1.928 2.027 1.922 1.984 48,486 +0.02(+0.94%)
Dec 02, 2008 2.088 2.100 1.965 1.965 42,230 -0.13(-6.16%)
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.