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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +0.09(+5.65%)
Apr 01, 2009 1.721 1.823 1.450 1.574 181,825 -0.17(-9.92%)
Mar 31, 2009 1.734 1.752 1.712 1.748 25,937 +0.01(+0.77%)
Mar 30, 2009 1.668 1.734 1.668 1.734 95,356 +0.00(+0.26%)
Mar 26, 2009 1.645 1.734 1.619 1.730 20,416 +0.08(+5.14%)
Mar 25, 2009 1.610 1.645 1.574 1.645 36,418 -0.01(-0.53%)
Mar 24, 2009 1.579 1.654 1.579 1.654 7,645 -0.00(-0.28%)
Mar 23, 2009 1.632 1.659 1.628 1.659 35,861 +0.06(+3.61%)
Mar 20, 2009 1.588 1.641 1.539 1.601 20,513 +0.04(+2.56%)
Mar 19, 2009 1.632 1.779 1.503 1.561 76,316 -0.09(-5.64%)
Mar 18, 2009 1.676 1.676 1.632 1.654 8,770 -0.06(-3.63%)
Mar 17, 2009 1.681 1.761 1.654 1.716 58,238 -0.01(-0.77%)
Mar 16, 2009 1.779 1.779 1.690 1.730 52,776 -0.05(-2.99%)
Mar 13, 2009 1.601 2.046 1.565 1.783 0 +0.11(+6.65%)
Mar 12, 2009 1.534 1.676 1.534 1.672 53,833 +0.12(+7.43%)
Mar 11, 2009 1.485 1.574 1.454 1.556 95,441 +0.11(+7.69%)
Mar 10, 2009 1.423 1.530 1.414 1.445 394,909 +0.02(+1.56%)
Mar 09, 2009 1.401 1.423 1.321 1.423 23,342 -0.00(-0.31%)
Mar 06, 2009 1.387 1.432 1.356 1.427 0 +0.02(+1.71%)
Mar 05, 2009 1.396 1.423 1.339 1.403 35,321 +0.02(+1.15%)
Mar 04, 2009 1.250 1.467 1.250 1.387 56,803 +0.05(+3.65%)
Mar 02, 2009 1.358 1.374 1.334 1.339 59,367 -0.05(-3.53%)
Feb 27, 2009 1.410 1.441 1.377 1.387 0 -0.06(-4.00%)
Feb 26, 2009 1.508 1.512 1.443 1.445 40,450 -0.05(-3.56%)
Feb 25, 2009 1.476 1.499 1.445 1.499 14,173 +0.02(+1.51%)
Feb 24, 2009 1.423 1.494 1.423 1.476 19,564 +0.08(+5.39%)
Feb 23, 2009 1.414 1.450 1.401 1.401 20,722 -0.00(-0.31%)
Feb 20, 2009 1.379 1.459 1.361 1.405 0 -0.01(-0.94%)
Feb 19, 2009 1.423 1.441 1.379 1.419 82,480 -0.04(-2.84%)
Feb 18, 2009 1.423 1.472 1.392 1.460 106,708 +0.01(+1.02%)
Feb 17, 2009 1.445 1.499 1.423 1.445 11,468 -0.06(-3.85%)
Feb 13, 2009 1.347 1.508 1.347 1.503 0 +0.09(+6.60%)
Feb 12, 2009 1.410 1.436 1.379 1.410 1,182,399 -0.01(-0.91%)
Feb 11, 2009 1.499 1.512 1.414 1.423 78,193 -0.08(-5.04%)
Feb 10, 2009 1.508 1.556 1.485 1.499 54,757 +0.01(+0.60%)
Feb 09, 2009 1.494 1.556 1.467 1.490 175,131 -0.07(-4.29%)
Feb 06, 2009 1.570 1.636 1.494 1.556 0 +0.00(+0.00%)
Feb 05, 2009 1.503 1.565 1.405 1.556 104,927 -0.02(-0.96%)
Feb 04, 2009 1.579 1.659 1.521 1.572 64,314 +0.02(+0.97%)
Feb 03, 2009 1.574 1.579 1.459 1.556 60,941 -0.02(-1.41%)
Feb 02, 2009 1.534 1.628 1.512 1.579 54,303 +0.00(+0.00%)
Jan 30, 2009 1.516 1.610 1.490 1.579 0 +0.09(+5.97%)
Jan 29, 2009 1.619 1.668 1.490 1.490 37,779 -0.20(-12.07%)
Jan 28, 2009 1.609 1.739 1.565 1.694 44,086 +0.09(+5.54%)
Jan 27, 2009 1.672 1.672 1.556 1.605 343,161 -0.08(-5.00%)
Jan 26, 2009 1.761 1.779 1.419 1.690 140,097 -0.12(-6.63%)
Jan 23, 2009 1.774 1.823 1.734 1.810 0 -0.06(-3.10%)
Jan 22, 2009 1.814 1.997 1.814 1.868 52,101 +0.02(+1.20%)
Jan 21, 2009 1.734 1.930 1.712 1.845 95,572 +0.13(+7.51%)
Jan 20, 2009 1.779 1.792 1.716 1.716 40,626 -0.00(-0.26%)
Jan 16, 2009 1.801 1.845 1.721 1.721 0 -0.08(-4.44%)
Jan 15, 2009 1.779 1.801 1.757 1.801 12,817 +0.06(+3.58%)
Jan 14, 2009 1.770 1.770 1.721 1.739 40,873 -0.04(-2.25%)
Jan 13, 2009 1.868 1.894 1.763 1.779 60,014 -0.11(-5.88%)
Jan 12, 2009 1.877 1.934 1.854 1.890 41,826 +0.04(+2.41%)
Jan 09, 2009 1.890 1.997 1.845 1.845 100,620 -0.07(-3.49%)
Jan 08, 2009 1.903 1.943 1.894 1.912 20,238 -0.04(-1.83%)
Jan 07, 2009 2.037 2.072 1.894 1.948 32,076 -0.07(-3.31%)
Jan 06, 2009 1.934 2.086 1.917 2.014 40,790 +0.06(+2.95%)
Jan 05, 2009 1.921 1.979 1.912 1.957 170,447 -0.04(-1.79%)
Jan 02, 2009 1.850 2.001 1.850 1.992 0 +0.07(+3.49%)
Jan 01, 2009 1.859 1.957 1.824 1.925 0 +0.00(+0.00%)
Dec 31, 2008 1.859 1.957 1.824 1.925 55,962 +0.06(+3.07%)
Dec 30, 2008 1.801 1.908 1.779 1.868 61,757 +0.07(+3.70%)
Dec 29, 2008 1.805 1.863 1.779 1.801 68,310 -0.10(-5.37%)
Dec 26, 2008 2.210 2.210 1.868 1.903 0 -0.01(-0.46%)
Dec 24, 2008 1.934 1.934 1.845 1.912 54,689 -0.02(-1.15%)
Dec 23, 2008 1.957 1.979 1.779 1.934 147,381 -0.01(-0.68%)
Dec 22, 2008 1.970 2.046 1.894 1.948 266,617 -0.01(-0.68%)
Dec 19, 2008 1.525 1.997 1.450 1.961 294,255 +0.12(+6.27%)
Dec 18, 2008 1.801 1.890 1.690 1.845 255,515 +0.04(+2.22%)
Dec 17, 2008 1.761 1.837 1.739 1.805 602,061 +0.06(+3.52%)
Dec 16, 2008 1.556 1.758 1.503 1.744 946,432 +0.25(+16.73%)
Dec 15, 2008 1.396 1.521 1.281 1.494 1,110,310 +0.08(+5.99%)
Dec 12, 2008 1.467 1.467 1.356 1.410 0 -0.04(-2.46%)
Dec 11, 2008 1.565 1.565 1.443 1.445 353,460 -0.07(-4.41%)
Dec 10, 2008 1.467 1.539 1.379 1.512 369,764 +0.08(+5.67%)
Dec 09, 2008 1.370 1.481 1.370 1.431 178,277 +0.06(+4.46%)
Dec 08, 2008 1.370 1.485 1.370 1.370 193,348 -0.03(-2.22%)
Dec 05, 2008 1.476 1.481 1.387 1.401 0 -0.08(-5.12%)
Dec 04, 2008 1.450 1.512 1.445 1.476 36,472 +0.04(+2.79%)
Dec 03, 2008 1.396 1.467 1.392 1.436 66,963 +0.01(+0.94%)
Dec 02, 2008 1.512 1.521 1.423 1.423 58,323 -0.09(-6.16%)
Dec 01, 2008 1.561 1.574 1.481 1.516 67,238 -0.15(-8.82%)
Nov 28, 2008 1.490 1.757 1.476 1.663 118,799 +0.20(+13.68%)
Nov 26, 2008 1.401 1.476 1.370 1.463 167,966 +0.04(+3.13%)
Nov 25, 2008 1.490 1.512 1.361 1.419 102,808 -0.03(-1.85%)
Nov 24, 2008 1.387 1.503 1.383 1.445 90,982 +0.04(+3.17%)
Nov 21, 2008 1.467 1.467 1.396 1.401 42,276 -0.07(-4.83%)
Nov 20, 2008 1.601 1.601 1.365 1.472 233,515 -0.14(-8.82%)
Nov 19, 2008 1.592 1.645 1.592 1.614 157,795 +0.00(+0.00%)
Nov 18, 2008 1.592 1.623 1.592 1.614 67,325 -0.00(-0.27%)
Nov 17, 2008 1.619 1.654 1.592 1.619 83,813 +0.02(+1.11%)
Nov 14, 2008 1.676 1.694 1.588 1.601 0 -0.10(-6.01%)
Nov 13, 2008 1.592 1.765 1.525 1.703 121,725 +0.08(+5.22%)
Nov 12, 2008 1.734 1.779 1.570 1.619 129,315 -0.14(-8.08%)
Nov 11, 2008 1.868 1.868 1.672 1.761 179,901 -0.02(-1.00%)
Nov 10, 2008 2.090 2.175 1.779 1.779 1,150,831 -0.36(-16.67%)
Nov 07, 2008 1.934 2.135 1.934 2.135 0 +0.20(+10.34%)
Nov 06, 2008 1.801 1.934 1.801 1.934 214,187 +0.08(+4.07%)
Nov 05, 2008 1.899 1.941 1.859 1.859 270,308 -0.01(-0.71%)
Nov 04, 2008 1.868 1.890 1.645 1.872 265,637 +0.24(+14.40%)
Nov 03, 2008 1.610 1.668 1.610 1.636 147,703 +0.04(+2.51%)
Oct 31, 2008 1.716 1.716 1.556 1.596 0 -0.09(-5.53%)
Oct 30, 2008 1.672 1.774 1.579 1.690 392,388 +0.02(+1.06%)
Oct 29, 2008 1.614 1.819 1.580 1.672 1,126,139 -0.10(-5.76%)
Oct 28, 2008 1.925 2.001 1.685 1.774 646,748 -0.15(-7.64%)
Oct 27, 2008 1.868 1.930 1.721 1.921 650,958 -0.02(-0.92%)
Oct 24, 2008 1.783 2.032 1.783 1.939 0 -0.11(-5.22%)
Oct 23, 2008 1.921 2.046 1.490 2.046 2,594,601 +0.12(+6.48%)
Oct 22, 2008 2.157 2.157 1.703 1.921 2,846,177 -0.30(-13.60%)
Oct 21, 2008 2.686 2.686 2.103 2.223 293,674 -0.44(-16.53%)
Oct 20, 2008 2.650 2.664 2.472 2.664 303,621 +0.08(+3.28%)
Oct 17, 2008 2.624 2.677 2.446 2.579 0 -0.05(-1.86%)
Oct 16, 2008 2.802 2.833 2.584 2.628 479,813 -0.17(-6.19%)
Oct 15, 2008 2.979 2.979 2.441 2.802 308,105 -0.22(-7.35%)
Oct 14, 2008 3.397 3.397 2.846 3.024 280,297 -0.09(-2.86%)
Oct 13, 2008 2.717 3.113 2.717 3.113 457,418 +0.39(+14.38%)
Oct 10, 2008 2.468 2.757 2.223 2.721 0 +0.25(+10.27%)
Oct 09, 2008 2.770 2.846 2.450 2.468 101,194 -0.20(-7.50%)
Oct 08, 2008 2.584 2.997 2.446 2.668 1,737,578 -0.13(-4.76%)
Oct 07, 2008 2.797 2.904 2.704 2.802 716,448 -0.04(-1.25%)
Oct 06, 2008 3.015 3.015 2.704 2.837 435,441 -0.29(-9.25%)
Oct 03, 2008 3.122 3.246 3.113 3.126 0 +0.01(+0.43%)
Oct 02, 2008 3.153 3.153 3.104 3.113 268,360 -0.05(-1.55%)
Oct 01, 2008 3.300 3.300 3.113 3.162 144,323 -0.07(-2.20%)
Sep 30, 2008 3.495 3.495 3.193 3.233 110,189 -0.09(-2.68%)
Sep 29, 2008 3.415 3.442 3.246 3.322 179,278 -0.18(-5.20%)
Sep 26, 2008 3.664 3.664 3.424 3.504 0 -0.29(-7.62%)
Sep 25, 2008 3.558 3.793 3.553 3.793 153,160 +0.26(+7.30%)
Sep 24, 2008 3.580 3.624 3.491 3.535 277,699 -0.04(-1.00%)
Sep 23, 2008 3.629 3.633 3.535 3.571 398,667 -0.05(-1.47%)
Sep 22, 2008 3.611 3.686 3.437 3.624 164,508 -0.04(-1.21%)
Sep 19, 2008 2.890 3.705 2.855 3.669 0 +0.48(+15.22%)
Sep 18, 2008 3.993 3.993 3.068 3.184 1,717,242 -0.19(-5.54%)
Sep 17, 2008 3.486 3.513 3.335 3.371 279,030 -0.18(-5.01%)
Sep 16, 2008 3.558 3.593 3.495 3.549 117,846 -0.01(-0.25%)
Sep 15, 2008 3.602 3.700 3.549 3.558 267,222 -0.20(-5.33%)
Sep 12, 2008 3.673 3.780 3.673 3.758 0 +0.00(+0.12%)
Sep 11, 2008 3.855 3.855 3.642 3.753 127,241 -0.10(-2.54%)
Sep 10, 2008 3.944 3.944 3.615 3.851 272,062 +0.24(+6.78%)
Sep 09, 2008 3.598 3.731 3.558 3.606 375,619 -0.01(-0.37%)
Sep 08, 2008 3.589 3.700 3.540 3.620 236,063 +0.08(+2.13%)
Sep 05, 2008 3.638 3.718 3.429 3.544 0 -0.14(-3.86%)
Sep 04, 2008 3.793 3.842 3.669 3.686 172,189 -0.15(-3.94%)
Sep 03, 2008 3.842 3.900 3.820 3.838 172,536 -0.06(-1.60%)
Sep 02, 2008 4.091 4.091 3.869 3.900 236,547 -0.16(-3.94%)
Aug 29, 2008 4.002 4.091 3.982 4.060 0 +0.08(+2.13%)
Aug 28, 2008 4.002 4.064 3.958 3.976 188,527 -0.05(-1.22%)
Aug 27, 2008 3.904 4.047 3.882 4.024 122,330 +0.14(+3.67%)
Aug 26, 2008 3.780 4.007 3.780 3.882 423,835 -0.12(-3.11%)
Aug 25, 2008 3.989 4.047 3.989 4.007 72,596 -0.05(-1.32%)
Aug 22, 2008 4.064 4.144 4.002 4.060 0 +0.05(+1.33%)
Aug 21, 2008 3.980 4.064 3.895 4.007 514,206 +0.06(+1.46%)
Aug 20, 2008 4.016 4.038 3.936 3.949 252,839 -0.04(-0.89%)
Aug 19, 2008 4.082 4.113 3.984 3.984 1,571,648 -0.14(-3.34%)
Aug 18, 2008 4.336 4.336 4.043 4.122 156,374 -0.10(-2.42%)
Aug 15, 2008 4.305 4.358 4.136 4.225 0 -0.09(-2.06%)
Aug 14, 2008 4.327 4.385 4.269 4.313 327,829 -0.05(-1.12%)
Aug 13, 2008 4.447 4.447 4.313 4.362 165,412 -0.08(-1.90%)
Aug 12, 2008 4.451 4.509 4.416 4.447 210,167 -0.02(-0.50%)
Aug 11, 2008 4.585 4.585 4.456 4.469 324,395 -0.06(-1.28%)
Aug 08, 2008 4.496 4.540 4.447 4.527 160,611 +0.03(+0.69%)
Aug 07, 2008 4.629 4.647 4.496 4.496 349,835 -0.15(-3.25%)
Aug 06, 2008 4.651 4.687 4.603 4.647 270,121 -0.04(-0.95%)
Aug 05, 2008 4.723 4.785 4.558 4.691 385,734 -0.05(-1.03%)
Aug 04, 2008 4.847 4.923 4.714 4.740 353,563 -0.06(-1.30%)
Aug 01, 2008 4.803 4.865 4.780 4.803 196,706 -0.04(-0.92%)
Jul 31, 2008 4.834 4.945 4.780 4.847 176,671 +0.00(+0.00%)
Jul 30, 2008 4.860 4.874 4.838 4.847 76,244 -0.04(-0.82%)
Jul 29, 2008 4.887 4.892 4.812 4.887 138,312 +0.04(+0.83%)
Jul 28, 2008 4.869 4.976 4.780 4.847 389,771 -0.09(-1.89%)
Jul 25, 2008 4.923 5.056 4.892 4.941 130,018 +0.02(+0.36%)
Jul 24, 2008 5.012 5.012 4.803 4.923 385,397 -0.07(-1.42%)
Jul 23, 2008 5.332 5.332 4.936 4.994 296,751 -0.34(-6.42%)
Jul 22, 2008 5.056 5.336 4.892 5.336 221,030 +0.31(+6.19%)
Jul 21, 2008 4.407 5.318 4.407 5.025 161,895 +0.16(+3.39%)
Jul 18, 2008 4.967 4.967 4.740 4.860 181,999 -0.11(-2.15%)
Jul 17, 2008 4.892 5.141 4.825 4.967 189,084 +0.25(+5.38%)
Jul 16, 2008 4.669 4.714 4.545 4.714 312,283 +0.08(+1.83%)
Jul 15, 2008 4.607 4.691 4.509 4.629 347,606 -0.02(-0.48%)
Jul 14, 2008 4.629 4.785 4.563 4.651 229,935 +0.03(+0.58%)
Jul 11, 2008 4.669 4.696 4.589 4.625 456,768 -0.07(-1.52%)
Jul 10, 2008 4.589 4.776 4.589 4.696 356,921 +0.06(+1.34%)
Jul 09, 2008 4.696 4.847 4.629 4.634 247,177 -0.17(-3.52%)
Jul 08, 2008 4.669 4.829 4.660 4.803 105,059 +0.13(+2.86%)
Jul 07, 2008 4.660 4.785 4.660 4.669 260,150 -0.02(-0.47%)
Jul 04, 2008 4.789 4.803 4.647 4.691 100,051 +0.00(+0.00%)
Jul 03, 2008 4.789 4.803 4.647 4.691 100,051 -0.10(-2.04%)
Jul 02, 2008 4.958 4.994 4.780 4.789 177,533 -0.14(-2.89%)
Jul 01, 2008 4.949 5.012 4.740 4.932 190,926 -0.08(-1.60%)
Jun 30, 2008 5.083 5.243 5.012 5.012 228,364 -0.16(-3.01%)
Jun 27, 2008 5.336 5.359 5.136 5.167 220,419 -0.16(-3.09%)
Jun 26, 2008 5.336 5.336 5.163 5.332 371,398 +0.06(+1.10%)
Jun 25, 2008 4.945 6.026 4.945 5.274 2,487,185 +0.30(+5.99%)
Jun 24, 2008 5.092 5.114 4.958 4.976 261,863 -0.08(-1.50%)
Jun 23, 2008 5.025 5.092 5.003 5.052 86,338 -0.04(-0.79%)
Jun 20, 2008 5.234 5.274 4.994 5.092 318,469 -0.23(-4.26%)
Jun 19, 2008 5.332 5.336 5.145 5.318 166,176 -0.02(-0.33%)
Jun 18, 2008 5.149 5.416 5.101 5.336 337,008 +0.19(+3.63%)
Jun 17, 2008 5.243 5.308 5.141 5.149 176,415 -0.14(-2.69%)
Jun 16, 2008 5.416 5.648 5.265 5.292 186,941 -0.24(-4.34%)
Jun 13, 2008 5.421 5.554 5.403 5.532 124,590 +0.09(+1.63%)
Jun 12, 2008 5.487 5.550 5.425 5.443 201,844 +0.02(+0.41%)
Jun 11, 2008 5.683 5.750 5.403 5.421 364,708 -0.27(-4.77%)
Jun 10, 2008 5.799 5.843 5.612 5.692 484,862 -0.17(-2.88%)
Jun 09, 2008 6.021 6.070 5.808 5.861 439,572 -0.10(-1.72%)
Jun 06, 2008 5.977 6.083 5.923 5.963 1,043,679 -0.24(-3.80%)
Jun 05, 2008 5.968 6.208 5.959 6.199 1,162,518 +0.28(+4.81%)
Jun 04, 2008 6.034 6.066 5.852 5.914 1,089,651 -0.02(-0.37%)
Jun 03, 2008 6.003 6.012 5.812 5.937 615,032 -0.07(-1.11%)
Jun 02, 2008 5.905 6.003 5.861 6.003 137,514 +0.08(+1.28%)
May 30, 2008 6.266 6.266 5.879 5.928 1,068,479 -0.27(-4.38%)
May 29, 2008 6.226 6.270 6.199 6.199 193,076 -0.07(-1.06%)
May 28, 2008 6.266 6.346 6.208 6.266 101,644 -0.04(-0.63%)
May 27, 2008 6.239 6.377 6.239 6.306 155,726 +0.03(+0.42%)
May 26, 2008 6.319 6.435 6.208 6.279 0 +0.00(+0.00%)
May 23, 2008 6.319 6.435 6.208 6.279 181,569 -0.11(-1.74%)
May 22, 2008 6.257 6.444 6.257 6.390 135,600 +0.13(+2.06%)
May 21, 2008 6.243 6.519 6.226 6.261 360,926 -0.01(-0.14%)
May 20, 2008 6.364 6.364 6.252 6.270 96,696 -0.11(-1.67%)
May 19, 2008 6.252 6.444 6.226 6.377 160,392 +0.15(+2.36%)
May 16, 2008 6.248 6.308 6.181 6.230 384,853 +0.01(+0.21%)
May 15, 2008 5.963 6.279 5.950 6.217 1,938,829 +0.18(+3.02%)
May 14, 2008 6.243 6.243 6.026 6.034 309,980 -0.15(-2.37%)
May 13, 2008 5.959 6.492 5.932 6.181 5,042,398 +0.19(+3.19%)
May 12, 2008 6.154 6.165 5.892 5.990 397,068 -0.19(-3.09%)
May 09, 2008 6.199 6.199 6.043 6.181 151,002 -0.01(-0.22%)
May 08, 2008 6.252 6.288 6.048 6.195 250,379 -0.14(-2.25%)
May 07, 2008 6.448 6.448 6.181 6.337 243,410 -0.07(-1.11%)
May 06, 2008 6.203 6.528 6.114 6.408 477,713 +0.29(+4.72%)
May 05, 2008 6.226 6.226 6.092 6.119 210,691 -0.07(-1.15%)
May 02, 2008 6.111 6.195 6.034 6.190 148,236 +0.08(+1.24%)
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.