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 )

11.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 17.29 17.29 17.29 0 +0.41(+2.44%)
Dec 29, 2016 16.85 17.20 16.68 16.88 75,916 +0.23(+1.41%)
Dec 28, 2016 16.81 17.16 16.41 16.64 92,760 -0.12(-0.73%)
Dec 27, 2016 16.16 16.83 15.94 16.76 61,986 +0.49(+3.00%)
Dec 23, 2016 16.28 16.28 16.28 0 +0.14(+0.87%)
Dec 22, 2016 16.19 16.58 16.09 16.14 31,636 -0.01(-0.06%)
Dec 21, 2016 16.62 16.84 15.94 16.14 105,365 -0.45(-2.71%)
Dec 20, 2016 16.92 16.92 15.99 16.59 102,950 +0.00(+0.00%)
Dec 19, 2016 16.66 17.30 16.43 16.59 73,848 -0.25(-1.50%)
Dec 16, 2016 17.78 17.78 16.55 16.85 70,521 -1.07(-5.97%)
Dec 15, 2016 17.83 18.16 17.45 17.92 85,867 -0.23(-1.24%)
Dec 14, 2016 17.98 18.28 17.50 18.14 129,848 +0.22(+1.20%)
Dec 13, 2016 17.25 18.09 17.16 17.93 81,294 +0.48(+2.74%)
Dec 12, 2016 17.60 17.61 17.23 17.45 53,194 +0.01(+0.05%)
Dec 09, 2016 17.18 17.71 17.18 17.44 38,492 +0.35(+2.03%)
Dec 08, 2016 17.79 17.79 17.03 17.09 62,223 -0.62(-3.49%)
Dec 07, 2016 17.88 18.00 17.63 17.71 58,944 -0.21(-1.15%)
Dec 06, 2016 17.14 17.99 16.92 17.92 102,373 +0.84(+4.94%)
Dec 05, 2016 16.54 17.20 16.54 17.07 52,686 +0.47(+2.82%)
Dec 02, 2016 16.62 16.76 16.37 16.60 43,078 -0.08(-0.51%)
Dec 01, 2016 16.92 17.23 16.54 16.69 73,998 -0.42(-2.47%)
Nov 30, 2016 17.28 17.49 16.74 17.11 91,427 -0.22(-1.24%)
Nov 29, 2016 17.65 17.83 17.11 17.33 47,295 -0.55(-3.09%)
Nov 28, 2016 17.88 18.19 17.60 17.88 30,236 +0.02(+0.11%)
Nov 25, 2016 17.16 17.94 17.16 17.86 49,222 +0.73(+4.27%)
Nov 23, 2016 17.13 17.13 17.13 0 +0.47(+2.81%)
Nov 22, 2016 16.76 16.82 16.23 16.66 62,490 -0.01(-0.06%)
Nov 21, 2016 16.58 16.79 16.44 16.67 92,043 +0.08(+0.51%)
Nov 18, 2016 16.60 16.60 16.16 16.59 86,422 -0.16(-0.95%)
Nov 17, 2016 16.45 16.96 16.29 16.74 79,589 +0.45(+2.76%)
Nov 16, 2016 16.28 16.88 15.94 16.29 153,129 -0.12(-0.74%)
Nov 15, 2016 16.19 16.69 15.84 16.42 138,860 +0.42(+2.64%)
Nov 14, 2016 16.21 16.21 15.12 15.99 111,085 -0.62(-3.72%)
Nov 11, 2016 16.52 16.64 15.84 16.61 50,554 -0.26(-1.56%)
Nov 10, 2016 17.34 17.56 16.58 16.88 60,802 -0.47(-2.70%)
Nov 09, 2016 17.34 17.43 17.09 17.34 284,629 +0.11(+0.65%)
Nov 08, 2016 17.34 17.76 16.89 17.23 76,039 +0.15(+0.88%)
Nov 07, 2016 17.19 17.35 16.97 17.08 74,918 +0.16(+0.94%)
Nov 04, 2016 16.80 17.13 16.73 16.92 24,474 +0.04(+0.22%)
Nov 03, 2016 16.71 17.10 16.48 16.89 93,143 +0.07(+0.39%)
Nov 02, 2016 16.99 17.33 16.62 16.82 54,858 -0.18(-1.05%)
Nov 01, 2016 17.53 17.58 16.79 17.00 45,739 -0.57(-3.26%)
Oct 31, 2016 17.64 17.81 17.34 17.57 51,775 -0.14(-0.79%)
Oct 28, 2016 17.68 17.81 17.47 17.71 83,842 -0.01(-0.05%)
Oct 27, 2016 18.02 18.02 17.56 17.72 36,435 -0.11(-0.63%)
Oct 26, 2016 18.16 18.35 17.57 17.83 38,808 -0.53(-2.91%)
Oct 25, 2016 18.96 18.96 18.32 18.37 42,255 -0.52(-2.73%)
Oct 24, 2016 18.54 18.90 18.51 18.88 54,919 +0.42(+2.29%)
Oct 21, 2016 18.26 18.74 17.81 18.46 195,291 +0.23(+1.23%)
Oct 20, 2016 18.24 18.24 17.90 18.24 10,636 +0.07(+0.36%)
Oct 19, 2016 18.35 18.61 18.08 18.17 36,762 -0.21(-1.12%)
Oct 18, 2016 18.51 18.68 18.38 18.38 29,118 -0.09(-0.51%)
Oct 17, 2016 18.40 18.57 18.22 18.47 60,826 +0.05(+0.28%)
Oct 14, 2016 17.94 18.73 17.61 18.42 70,988 +0.44(+2.42%)
Oct 13, 2016 17.72 18.03 17.53 17.98 46,451 +0.24(+1.37%)
Oct 12, 2016 17.82 17.86 17.66 17.74 126,205 -0.11(-0.63%)
Oct 11, 2016 17.58 17.94 17.43 17.85 205,179 +0.30(+1.71%)
Oct 10, 2016 17.44 17.84 17.44 17.55 123,103 +0.01(+0.05%)
Oct 07, 2016 17.52 17.62 17.27 17.54 141,964 +0.10(+0.59%)
Oct 06, 2016 17.43 17.85 16.96 17.44 95,368 +0.09(+0.54%)
Oct 05, 2016 17.82 18.04 17.34 17.34 237,498 -0.27(-1.54%)
Oct 04, 2016 17.57 17.91 17.36 17.62 121,393 -0.13(-0.74%)
Oct 03, 2016 17.67 17.94 17.46 17.75 125,233 -0.06(-0.32%)
Sep 30, 2016 17.93 17.99 17.64 17.80 56,696 -0.01(-0.05%)
Sep 29, 2016 17.98 18.05 17.81 17.81 35,775 -0.04(-0.21%)
Sep 28, 2016 17.88 17.99 17.75 17.85 24,712 -0.22(-1.19%)
Sep 27, 2016 17.69 18.25 17.63 18.07 69,125 +0.44(+2.50%)
Sep 26, 2016 17.62 18.03 17.48 17.63 167,922 +0.06(+0.32%)
Sep 23, 2016 17.87 18.36 17.47 17.57 66,785 -0.25(-1.42%)
Sep 22, 2016 17.71 18.04 17.55 17.82 39,901 +0.32(+1.82%)
Sep 21, 2016 17.14 17.65 16.78 17.50 49,793 +0.39(+2.30%)
Sep 20, 2016 17.08 17.35 16.93 17.11 35,015 +0.04(+0.22%)
Sep 19, 2016 17.10 17.25 16.89 17.07 40,293 -0.04(-0.22%)
Sep 16, 2016 17.01 17.29 16.82 17.11 223,458 -0.03(-0.16%)
Sep 15, 2016 17.30 17.30 16.89 17.14 63,147 +0.03(+0.16%)
Sep 14, 2016 17.08 17.34 16.86 17.11 61,997 +0.00(+0.00%)
Sep 13, 2016 17.07 17.25 16.81 17.11 100,578 +0.00(+0.00%)
Sep 12, 2016 17.27 17.80 16.88 17.11 64,328 -0.14(-0.82%)
Sep 09, 2016 17.97 18.04 17.25 17.25 78,686 -1.02(-5.59%)
Sep 08, 2016 17.69 18.27 17.30 18.27 97,234 +0.47(+2.63%)
Sep 07, 2016 17.99 17.99 17.46 17.80 48,578 -0.24(-1.35%)
Sep 06, 2016 17.83 18.05 17.63 18.05 46,347 +0.33(+1.85%)
Sep 02, 2016 17.95 17.72 17.72 17.72 278,064 -0.19(-1.05%)
Sep 01, 2016 17.63 18.00 17.25 17.91 84,197 +0.10(+0.58%)
Aug 31, 2016 17.50 17.80 17.48 17.80 66,053 +0.13(+0.74%)
Aug 30, 2016 17.46 17.81 17.46 17.67 58,152 +0.21(+1.18%)
Aug 29, 2016 17.16 17.81 16.84 17.47 78,567 +0.32(+1.86%)
Aug 26, 2016 17.10 17.38 16.86 17.15 27,704 +0.06(+0.33%)
Aug 25, 2016 16.73 17.22 16.73 17.09 13,367 +0.13(+0.77%)
Aug 24, 2016 16.72 17.13 16.46 16.96 140,193 +0.31(+1.86%)
Aug 23, 2016 16.27 17.10 16.27 16.65 69,539 +0.07(+0.45%)
Aug 22, 2016 16.56 16.72 15.98 16.58 31,345 +0.00(+0.00%)
Aug 19, 2016 16.66 16.72 16.26 16.58 69,862 +0.00(+0.00%)
Aug 18, 2016 16.67 16.98 16.56 16.58 24,509 -0.01(-0.06%)
Aug 17, 2016 16.93 17.04 16.55 16.59 105,128 -0.30(-1.78%)
Aug 16, 2016 16.47 17.11 16.47 16.89 39,300 +0.27(+1.64%)
Aug 15, 2016 16.57 17.13 16.55 16.61 31,095 -0.14(-0.84%)
Aug 12, 2016 17.26 17.26 16.41 16.75 46,053 -0.18(-1.05%)
Aug 11, 2016 16.92 17.21 16.85 16.93 54,360 +0.05(+0.28%)
Aug 10, 2016 17.65 17.65 16.61 16.89 81,645 -0.63(-3.59%)
Aug 09, 2016 17.58 17.91 17.44 17.51 126,154 +0.07(+0.43%)
Aug 08, 2016 16.84 17.61 16.72 17.44 102,482 +0.75(+4.49%)
Aug 05, 2016 16.85 16.87 16.38 16.69 34,024 +0.06(+0.34%)
Aug 04, 2016 16.35 16.71 16.10 16.63 27,424 +0.35(+2.13%)
Aug 03, 2016 16.40 16.40 16.07 16.29 112,339 -0.12(-0.74%)
Aug 02, 2016 16.98 16.98 16.29 16.41 69,861 -0.45(-2.67%)
Aug 01, 2016 17.19 17.31 16.65 16.86 61,875 -0.47(-2.71%)
Jul 29, 2016 16.69 17.51 16.50 17.33 89,942 +0.68(+4.05%)
Jul 28, 2016 16.78 16.78 16.33 16.65 33,342 -0.13(-0.78%)
Jul 27, 2016 16.88 16.92 16.50 16.78 46,742 +0.09(+0.56%)
Jul 26, 2016 16.88 17.13 16.50 16.69 250,229 -0.09(-0.56%)
Jul 25, 2016 17.09 17.27 16.56 16.78 104,178 -0.45(-2.61%)
Jul 22, 2016 17.50 17.60 17.19 17.23 98,315 -0.40(-2.29%)
Jul 21, 2016 17.16 17.72 16.74 17.64 152,389 +0.19(+1.07%)
Jul 20, 2016 17.67 17.81 17.06 17.45 31,971 -0.27(-1.53%)
Jul 19, 2016 17.81 17.93 17.48 17.72 127,686 -0.02(-0.11%)
Jul 18, 2016 16.69 18.05 16.69 17.74 74,179 +0.85(+5.05%)
Jul 15, 2016 16.04 16.89 15.95 16.89 171,502 +0.98(+6.19%)
Jul 14, 2016 15.56 15.94 15.54 15.90 92,397 +0.30(+1.92%)
Jul 13, 2016 15.60 15.65 15.29 15.60 43,484 +0.04(+0.24%)
Jul 12, 2016 15.71 15.75 15.19 15.56 25,354 -0.05(-0.30%)
Jul 11, 2016 15.94 16.16 15.60 15.61 14,356 -0.03(-0.18%)
Jul 08, 2016 15.69 15.72 15.51 15.64 21,639 +0.09(+0.60%)
Jul 07, 2016 15.94 15.94 15.45 15.54 18,256 -0.47(-2.93%)
Jul 06, 2016 16.03 16.14 15.45 16.01 19,478 -0.07(-0.41%)
Jul 05, 2016 16.19 16.19 15.68 16.08 19,995 -0.13(-0.81%)
Jul 01, 2016 15.62 16.21 16.21 16.21 40,317 +0.45(+2.86%)
Jun 30, 2016 15.84 15.84 14.99 15.76 58,034 +0.02(+0.12%)
Jun 29, 2016 15.75 16.14 15.52 15.74 74,055 +0.12(+0.78%)
Jun 28, 2016 14.81 15.75 14.81 15.62 64,367 +0.94(+6.39%)
Jun 27, 2016 15.16 15.16 14.25 14.68 93,797 -0.60(-3.93%)
Jun 24, 2016 15.00 15.28 14.78 15.28 150,149 -0.12(-0.79%)
Jun 23, 2016 15.45 15.73 15.24 15.40 35,345 +0.20(+1.29%)
Jun 22, 2016 15.58 16.70 15.21 15.21 66,011 -0.24(-1.58%)
Jun 21, 2016 15.55 15.71 14.94 15.45 44,962 +0.07(+0.43%)
Jun 20, 2016 15.17 15.94 15.17 15.39 51,521 +0.21(+1.36%)
Jun 17, 2016 15.37 15.42 15.01 15.18 19,990 -0.16(-1.04%)
Jun 16, 2016 14.97 15.34 14.30 15.34 28,860 +0.36(+2.38%)
Jun 15, 2016 14.72 15.16 14.60 14.98 23,613 +0.33(+2.24%)
Jun 14, 2016 14.71 14.71 14.29 14.65 18,971 -0.03(-0.19%)
Jun 13, 2016 14.67 14.82 14.53 14.68 17,242 -0.22(-1.45%)
Jun 10, 2016 15.24 15.24 14.73 14.90 25,597 -0.50(-3.23%)
Jun 09, 2016 15.33 15.43 14.77 15.39 28,880 +0.02(+0.12%)
Jun 08, 2016 15.35 15.54 15.33 15.38 23,816 -0.01(-0.06%)
Jun 07, 2016 15.11 15.54 15.06 15.39 83,533 +0.32(+2.12%)
Jun 06, 2016 15.08 15.24 14.78 15.07 45,317 +0.17(+1.13%)
Jun 03, 2016 14.59 15.32 14.36 14.90 98,512 +0.37(+2.52%)
Jun 02, 2016 14.24 14.60 13.98 14.53 40,292 +0.33(+2.31%)
Jun 01, 2016 14.03 14.45 13.65 14.20 36,936 +0.14(+1.00%)
May 31, 2016 13.81 14.48 13.81 14.06 90,538 +0.08(+0.60%)
May 27, 2016 13.85 13.98 13.98 13.98 40,317 +0.18(+1.29%)
May 26, 2016 13.60 13.99 13.54 13.80 25,246 +0.06(+0.41%)
May 25, 2016 14.01 14.03 13.68 13.74 16,853 -0.14(-1.01%)
May 24, 2016 13.90 14.08 13.67 13.89 27,514 +0.21(+1.51%)
May 23, 2016 13.08 13.81 12.91 13.68 30,448 +0.35(+2.60%)
May 20, 2016 13.29 13.49 13.07 13.33 23,437 +0.18(+1.35%)
May 19, 2016 12.99 13.16 12.59 13.15 35,994 +0.00(+0.00%)
May 18, 2016 13.37 13.38 12.88 13.15 34,687 -0.22(-1.61%)
May 17, 2016 13.64 13.67 13.33 13.37 36,706 -0.27(-1.99%)
May 16, 2016 14.01 14.01 13.59 13.64 63,705 -0.16(-1.16%)
May 13, 2016 14.06 14.35 13.62 13.80 70,983 -0.55(-3.85%)
May 12, 2016 14.06 14.38 13.82 14.35 155,960 +0.26(+1.86%)
May 11, 2016 13.72 14.09 13.52 14.09 41,883 +0.24(+1.76%)
May 10, 2016 13.77 13.97 13.54 13.85 70,983 +0.30(+2.21%)
May 09, 2016 13.67 14.14 13.46 13.55 113,596 -0.18(-1.30%)
May 06, 2016 13.93 13.93 13.46 13.73 232,617 +0.04(+0.27%)
May 05, 2016 13.59 14.06 13.44 13.69 129,804 +0.10(+0.76%)
May 04, 2016 13.68 13.89 13.50 13.59 49,553 -0.15(-1.09%)
May 03, 2016 13.69 13.83 13.47 13.74 228,407 +0.00(+0.00%)
May 02, 2016 13.70 14.00 13.44 13.74 125,561 -0.17(-1.21%)
Apr 29, 2016 13.74 13.90 13.52 13.90 186,535 +0.17(+1.23%)
Apr 28, 2016 13.89 14.29 13.66 13.74 108,435 -0.18(-1.28%)
Apr 27, 2016 13.97 14.02 13.73 13.91 119,793 -0.04(-0.27%)
Apr 26, 2016 14.09 14.49 13.80 13.95 74,408 +0.01(+0.07%)
Apr 25, 2016 13.74 14.17 13.58 13.94 257,890 +0.08(+0.61%)
Apr 22, 2016 13.77 14.10 13.77 13.86 442,276 -0.16(-1.14%)
Apr 21, 2016 13.80 14.11 13.76 14.02 67,139 +0.24(+1.77%)
Apr 20, 2016 14.18 14.25 13.77 13.77 51,091 -0.45(-3.16%)
Apr 19, 2016 13.70 14.37 13.70 14.22 103,130 +0.30(+2.15%)
Apr 18, 2016 14.06 14.22 13.79 13.92 21,889 -0.28(-1.98%)
Apr 15, 2016 14.26 14.51 14.20 14.20 35,213 -0.05(-0.33%)
Apr 14, 2016 14.06 14.29 14.04 14.25 85,202 +0.23(+1.67%)
Apr 13, 2016 13.91 14.07 13.76 14.02 27,274 +0.11(+0.81%)
Apr 12, 2016 13.77 14.03 13.61 13.90 33,470 -0.11(-0.80%)
Apr 11, 2016 13.55 14.28 13.48 14.02 75,648 +0.31(+2.26%)
Apr 08, 2016 13.34 13.73 13.27 13.71 200,247 +0.35(+2.60%)
Apr 07, 2016 13.30 13.69 13.18 13.36 89,972 +0.13(+0.99%)
Apr 06, 2016 13.41 13.44 13.21 13.23 77,454 +0.05(+0.36%)
Apr 05, 2016 13.31 13.31 12.60 13.18 158,387 -0.26(-1.95%)
Apr 04, 2016 13.40 13.50 13.22 13.44 98,027 -0.08(-0.62%)
Apr 01, 2016 13.65 13.83 13.28 13.53 35,700 -0.50(-3.54%)
Mar 31, 2016 13.31 14.07 13.31 14.03 96,977 +0.63(+4.69%)
Mar 30, 2016 13.36 13.43 13.25 13.40 37,129 +0.01(+0.07%)
Mar 29, 2016 13.37 13.57 13.15 13.39 69,112 -0.03(-0.21%)
Mar 28, 2016 13.47 13.47 13.07 13.42 86,575 +0.07(+0.49%)
Mar 24, 2016 13.41 13.35 13.35 13.35 36,157 -0.16(-1.18%)
Mar 23, 2016 13.43 13.67 13.17 13.51 120,744 -0.08(-0.55%)
Mar 22, 2016 12.97 13.78 12.84 13.59 121,997 +0.64(+4.92%)
Mar 21, 2016 12.73 12.95 12.34 12.95 59,851 +0.29(+2.30%)
Mar 18, 2016 13.00 13.12 12.57 12.66 41,820 -0.22(-1.75%)
Mar 17, 2016 12.32 12.94 12.25 12.88 35,223 +0.61(+4.97%)
Mar 16, 2016 12.11 12.40 11.73 12.27 50,450 +0.13(+1.08%)
Mar 15, 2016 12.16 12.22 11.70 12.14 69,992 -0.02(-0.15%)
Mar 14, 2016 12.25 12.31 12.06 12.16 26,367 -0.11(-0.92%)
Mar 11, 2016 12.40 12.50 12.04 12.27 28,212 -0.05(-0.38%)
Mar 10, 2016 12.81 12.81 12.19 12.32 45,972 -0.40(-3.17%)
Mar 09, 2016 12.43 12.72 12.21 12.72 40,496 +0.27(+2.18%)
Mar 08, 2016 12.66 12.70 12.17 12.45 41,154 -0.24(-1.92%)
Mar 07, 2016 12.28 12.70 12.26 12.69 85,183 +0.40(+3.28%)
Mar 04, 2016 12.07 12.36 11.94 12.29 119,783 +0.23(+1.94%)
Mar 03, 2016 12.38 12.61 11.76 12.06 92,781 -0.36(-2.87%)
Mar 02, 2016 12.90 12.90 12.17 12.41 134,234 -0.66(-5.02%)
Mar 01, 2016 13.04 13.13 12.75 13.07 95,407 +0.01(+0.07%)
Feb 29, 2016 12.07 13.06 11.81 13.06 217,364 +0.95(+7.82%)
Feb 26, 2016 10.93 12.27 10.69 12.11 482,215 +0.96(+8.57%)
Feb 25, 2016 10.93 11.45 10.89 11.16 59,973 +0.04(+0.34%)
Feb 24, 2016 10.00 11.30 9.919 11.12 131,185 +1.05(+10.43%)
Feb 23, 2016 10.46 10.59 10.07 10.07 55,367 -0.39(-3.76%)
Feb 22, 2016 10.03 10.78 9.976 10.46 119,614 +0.61(+6.18%)
Feb 19, 2016 9.882 10.08 9.657 9.854 49,705 +0.02(+0.19%)
Feb 18, 2016 9.610 9.976 9.516 9.835 252,006 +0.27(+2.84%)
Feb 17, 2016 9.826 10.15 9.516 9.563 565,094 -0.35(-3.50%)
Feb 16, 2016 10.11 10.16 9.732 9.910 96,056 -0.02(-0.19%)
Feb 12, 2016 9.666 9.929 9.929 9.929 142,498 +0.43(+4.54%)
Feb 11, 2016 9.488 9.676 9.310 9.497 205,377 -0.13(-1.36%)
Feb 10, 2016 9.488 9.638 9.244 9.629 35,891 +0.12(+1.28%)
Feb 09, 2016 9.572 9.891 9.422 9.507 31,052 +0.05(+0.50%)
Feb 08, 2016 9.872 10.44 9.244 9.460 86,817 -0.63(-6.23%)
Feb 05, 2016 9.544 10.15 9.544 10.09 58,029 +0.42(+4.36%)
Feb 04, 2016 9.310 9.976 9.113 9.666 34,059 +0.38(+4.14%)
Feb 03, 2016 9.301 9.526 9.141 9.282 80,205 +0.05(+0.51%)
Feb 02, 2016 9.647 9.647 9.160 9.235 36,980 -0.44(-4.55%)
Feb 01, 2016 10.66 10.67 9.516 9.676 83,971 -0.81(-7.69%)
Jan 29, 2016 9.122 10.48 9.122 10.48 180,293 +1.40(+15.38%)
Jan 28, 2016 9.094 9.310 9.038 9.085 107,367 +0.13(+1.47%)
Jan 27, 2016 8.926 9.141 8.644 8.954 111,910 +0.00(+0.00%)
Jan 26, 2016 8.907 9.207 8.804 8.954 127,777 +0.07(+0.74%)
Jan 25, 2016 8.888 9.141 8.747 8.888 48,995 +0.00(+0.00%)
Jan 22, 2016 8.691 9.094 8.550 8.888 160,853 +0.34(+3.95%)
Jan 21, 2016 8.119 8.625 7.894 8.550 201,160 +0.44(+5.43%)
Jan 20, 2016 7.950 8.382 7.585 8.110 174,232 +0.05(+0.58%)
Jan 19, 2016 8.541 8.541 8.016 8.063 72,571 -0.37(-4.34%)
Jan 15, 2016 8.485 8.429 8.429 8.429 61,223 -0.33(-3.75%)
Jan 14, 2016 9.019 9.029 8.354 8.757 385,951 -0.28(-3.11%)
Jan 13, 2016 9.376 9.507 8.897 9.038 109,984 -0.18(-1.93%)
Jan 12, 2016 9.704 9.844 9.151 9.216 74,298 -0.30(-3.15%)
Jan 11, 2016 9.347 9.638 9.216 9.516 115,070 +0.17(+1.81%)
Jan 08, 2016 9.591 9.704 9.179 9.347 164,986 -0.17(-1.77%)
Jan 07, 2016 9.891 10.14 9.460 9.516 154,252 -0.62(-6.11%)
Jan 06, 2016 11.11 11.16 10.13 10.13 270,691 -1.12(-9.99%)
Jan 05, 2016 11.34 11.49 11.19 11.26 69,618 -0.05(-0.41%)
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.