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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 28, 2017 15.78 15.78 15.39 15.63 32,845 -0.08(-0.51%)
Apr 27, 2017 15.80 15.86 15.63 15.71 89,355 -0.09(-0.59%)
Apr 26, 2017 15.74 16.05 15.56 15.80 63,613 +0.00(+0.00%)
Apr 25, 2017 15.81 15.81 15.67 15.80 44,489 +0.08(+0.51%)
Apr 24, 2017 15.39 15.78 15.24 15.72 68,892 +0.46(+3.00%)
Apr 21, 2017 15.49 15.49 14.84 15.26 42,342 -0.19(-1.24%)
Apr 20, 2017 15.58 15.58 15.45 15.45 62,247 -0.24(-1.50%)
Apr 19, 2017 16.02 16.02 15.34 15.69 72,726 -0.03(-0.20%)
Apr 18, 2017 16.11 16.20 15.69 15.72 69,416 -0.27(-1.70%)
Apr 17, 2017 15.94 16.06 15.74 15.99 45,742 +0.19(+1.22%)
Apr 13, 2017 15.97 16.03 15.70 15.80 22,011 -0.01(-0.08%)
Apr 12, 2017 15.78 16.05 15.75 15.81 47,708 +0.08(+0.51%)
Apr 11, 2017 16.15 16.26 15.71 15.73 44,245 -0.13(-0.82%)
Apr 10, 2017 16.08 16.42 15.81 15.86 132,655 -0.14(-0.89%)
Apr 07, 2017 16.07 16.17 15.90 16.01 82,161 -0.15(-0.96%)
Apr 06, 2017 16.20 16.30 15.98 16.16 79,930 -0.04(-0.27%)
Apr 05, 2017 16.21 16.35 15.70 16.20 44,062 +0.16(+1.00%)
Apr 04, 2017 15.40 16.40 15.39 16.04 68,248 +0.52(+3.35%)
Apr 03, 2017 15.34 15.71 15.22 15.52 36,665 +0.33(+2.20%)
Mar 31, 2017 15.52 15.59 15.19 15.19 84,589 -0.22(-1.45%)
Mar 30, 2017 15.22 15.74 15.22 15.41 50,745 +0.29(+1.88%)
Mar 29, 2017 14.94 15.17 14.91 15.13 33,852 +0.35(+2.35%)
Mar 28, 2017 15.21 15.21 14.77 14.78 12,226 -0.13(-0.87%)
Mar 27, 2017 14.65 15.05 14.62 14.91 33,589 +0.17(+1.18%)
Mar 24, 2017 14.61 15.05 14.59 14.73 68,478 +0.14(+0.98%)
Mar 23, 2017 14.87 14.98 14.47 14.59 84,691 -0.15(-1.01%)
Mar 22, 2017 14.73 15.05 14.57 14.74 66,785 -0.28(-1.86%)
Mar 21, 2017 15.13 15.35 14.67 15.02 72,992 -0.04(-0.25%)
Mar 20, 2017 14.65 15.19 14.47 15.06 72,318 +0.40(+2.75%)
Mar 17, 2017 14.56 14.65 14.43 14.65 32,706 +0.16(+1.11%)
Mar 16, 2017 13.71 14.56 13.71 14.49 48,063 +0.83(+6.08%)
Mar 15, 2017 13.79 13.81 13.49 13.66 17,876 -0.12(-0.90%)
Mar 14, 2017 13.85 13.87 13.51 13.79 117,013 -0.20(-1.42%)
Mar 13, 2017 13.99 14.11 13.71 13.99 113,161 -0.05(-0.35%)
Mar 10, 2017 13.82 14.07 13.74 14.03 41,329 +0.37(+2.67%)
Mar 09, 2017 14.23 14.24 13.42 13.67 68,800 -0.71(-4.95%)
Mar 08, 2017 13.95 14.44 13.85 14.38 37,210 +0.51(+3.66%)
Mar 07, 2017 14.13 14.13 13.79 13.87 50,594 -0.06(-0.40%)
Mar 06, 2017 14.36 14.46 13.87 13.93 55,681 -0.54(-3.73%)
Mar 03, 2017 14.13 14.54 14.13 14.47 130,784 +0.26(+1.83%)
Mar 02, 2017 14.53 14.65 14.14 14.21 91,645 -0.29(-1.97%)
Mar 01, 2017 14.48 14.65 14.36 14.49 82,111 +0.03(+0.21%)
Feb 28, 2017 14.23 14.49 13.88 14.46 170,985 +0.24(+1.66%)
Feb 27, 2017 13.92 14.43 13.90 14.23 41,756 +0.17(+1.23%)
Feb 24, 2017 14.25 14.25 13.75 14.05 72,561 -0.12(-0.83%)
Feb 23, 2017 14.38 14.61 13.81 14.17 63,027 -0.35(-2.43%)
Feb 22, 2017 14.31 14.69 13.94 14.52 98,180 -0.09(-0.59%)
Feb 21, 2017 14.12 14.87 13.85 14.61 154,389 +0.64(+4.57%)
Feb 17, 2017 13.97 13.97 13.97 0 -0.42(-2.93%)
Feb 16, 2017 14.30 14.41 13.95 14.39 184,734 -0.01(-0.04%)
Feb 15, 2017 14.29 14.41 14.19 14.40 27,262 +0.08(+0.56%)
Feb 14, 2017 14.33 14.33 14.05 14.32 55,264 -0.09(-0.60%)
Feb 13, 2017 14.41 14.54 14.03 14.41 185,884 +0.26(+1.84%)
Feb 10, 2017 14.58 14.70 13.99 14.15 98,498 -0.40(-2.73%)
Feb 09, 2017 14.23 14.54 14.10 14.54 98,288 +0.37(+2.58%)
Feb 08, 2017 14.15 14.25 13.76 14.18 37,626 -0.07(-0.52%)
Feb 07, 2017 14.19 14.25 13.81 14.25 138,558 +0.14(+0.97%)
Feb 06, 2017 14.25 14.25 13.38 14.12 113,182 -0.12(-0.83%)
Feb 03, 2017 13.68 14.25 13.48 14.23 90,457 +0.66(+4.89%)
Feb 02, 2017 13.44 13.82 12.86 13.57 163,773 +0.39(+2.96%)
Feb 01, 2017 13.17 13.32 13.11 13.18 56,205 -0.12(-0.89%)
Jan 31, 2017 13.20 13.38 12.93 13.30 81,073 -0.12(-0.88%)
Jan 30, 2017 12.84 13.43 12.68 13.42 59,336 +0.58(+4.54%)
Jan 27, 2017 12.95 13.09 12.80 12.83 127,022 -0.12(-0.96%)
Jan 26, 2017 13.35 13.35 12.77 12.96 94,235 -0.32(-2.43%)
Jan 25, 2017 13.23 13.63 13.06 13.28 158,242 +0.03(+0.23%)
Jan 24, 2017 12.73 13.25 12.72 13.25 124,660 +0.43(+3.33%)
Jan 23, 2017 12.36 13.00 12.34 12.82 80,468 +0.50(+4.07%)
Jan 20, 2017 12.08 12.39 12.02 12.32 26,754 +0.21(+1.74%)
Jan 19, 2017 12.14 12.29 11.85 12.11 105,402 -0.01(-0.10%)
Jan 18, 2017 12.08 12.14 11.88 12.12 46,730 +0.09(+0.77%)
Jan 17, 2017 12.31 12.31 11.92 12.03 93,322 -0.39(-3.14%)
Jan 13, 2017 12.42 12.42 12.42 0 +0.17(+1.37%)
Jan 12, 2017 12.30 12.54 11.98 12.25 41,656 -0.05(-0.40%)
Jan 11, 2017 12.36 12.58 12.05 12.30 56,915 +0.01(+0.10%)
Jan 10, 2017 12.26 12.63 12.00 12.29 176,164 +0.11(+0.87%)
Jan 09, 2017 12.11 12.32 11.85 12.18 64,978 -0.02(-0.20%)
Jan 06, 2017 11.85 12.33 11.77 12.21 124,003 +0.35(+2.98%)
Jan 05, 2017 11.74 11.93 11.64 11.85 47,981 +0.08(+0.68%)
Jan 04, 2017 11.79 11.92 11.61 11.77 50,783 +0.00(+0.00%)
Jan 03, 2017 11.37 11.99 11.37 11.77 67,904 +0.35(+3.04%)
Dec 30, 2016 11.43 11.43 11.43 0 +0.27(+2.44%)
Dec 29, 2016 11.13 11.37 11.03 11.15 114,867 +0.15(+1.41%)
Dec 28, 2016 11.11 11.34 10.84 11.00 140,353 -0.08(-0.73%)
Dec 27, 2016 10.68 11.12 10.53 11.08 93,790 +0.32(+3.00%)
Dec 23, 2016 10.76 10.76 10.76 0 +0.09(+0.87%)
Dec 22, 2016 10.70 10.96 10.63 10.66 47,868 -0.01(-0.06%)
Dec 21, 2016 10.99 11.13 10.53 10.67 159,425 -0.30(-2.71%)
Dec 20, 2016 11.18 11.18 10.57 10.97 155,772 +0.00(+0.00%)
Dec 19, 2016 11.01 11.43 10.86 10.97 111,738 -0.17(-1.50%)
Dec 16, 2016 11.75 11.75 10.94 11.13 106,704 -0.71(-5.96%)
Dec 15, 2016 11.79 12.00 11.53 11.84 129,923 -0.15(-1.24%)
Dec 14, 2016 11.88 12.08 11.57 11.99 196,470 +0.14(+1.20%)
Dec 13, 2016 11.40 11.96 11.34 11.85 123,004 +0.32(+2.74%)
Dec 12, 2016 11.63 11.64 11.39 11.53 80,487 +0.01(+0.05%)
Dec 09, 2016 11.35 11.70 11.35 11.53 58,242 +0.23(+2.03%)
Dec 08, 2016 11.75 11.76 11.25 11.30 94,148 -0.41(-3.49%)
Dec 07, 2016 11.82 11.90 11.65 11.70 89,187 -0.14(-1.15%)
Dec 06, 2016 11.33 11.89 11.18 11.84 154,899 +0.56(+4.94%)
Dec 05, 2016 10.93 11.37 10.93 11.28 79,717 +0.31(+2.82%)
Dec 02, 2016 10.99 11.08 10.82 10.97 65,180 -0.06(-0.51%)
Dec 01, 2016 11.18 11.39 10.93 11.03 111,965 -0.28(-2.47%)
Nov 30, 2016 11.42 11.56 11.06 11.31 138,336 -0.14(-1.24%)
Nov 29, 2016 11.67 11.79 11.31 11.45 71,561 -0.37(-3.09%)
Nov 28, 2016 11.82 12.02 11.63 11.82 45,749 +0.01(+0.11%)
Nov 25, 2016 11.34 11.85 11.34 11.80 74,477 +0.48(+4.27%)
Nov 23, 2016 11.32 11.32 11.32 0 +0.31(+2.81%)
Nov 22, 2016 11.08 11.12 10.73 11.01 94,552 -0.01(-0.06%)
Nov 21, 2016 10.96 11.10 10.87 11.02 139,268 +0.06(+0.51%)
Nov 18, 2016 10.97 10.97 10.68 10.96 130,763 -0.11(-0.95%)
Nov 17, 2016 10.87 11.21 10.77 11.07 120,423 +0.30(+2.76%)
Nov 16, 2016 10.76 11.15 10.53 10.77 231,695 -0.08(-0.74%)
Nov 15, 2016 10.70 11.03 10.47 10.85 210,105 +0.28(+2.64%)
Nov 14, 2016 10.71 10.71 9.995 10.57 168,080 -0.41(-3.72%)
Nov 11, 2016 10.92 11.00 10.47 10.98 76,493 -0.17(-1.56%)
Nov 10, 2016 11.46 11.61 10.96 11.15 91,999 -0.31(-2.70%)
Nov 09, 2016 11.46 11.52 11.30 11.46 430,664 +0.07(+0.65%)
Nov 08, 2016 11.46 11.74 11.17 11.39 115,053 +0.10(+0.88%)
Nov 07, 2016 11.36 11.47 11.22 11.29 113,356 +0.11(+0.94%)
Nov 04, 2016 11.10 11.32 11.05 11.18 37,031 +0.02(+0.22%)
Nov 03, 2016 11.04 11.30 10.89 11.16 140,932 +0.04(+0.39%)
Nov 02, 2016 11.23 11.45 10.99 11.12 83,005 -0.12(-1.05%)
Nov 01, 2016 11.59 11.62 11.10 11.23 69,206 -0.38(-3.26%)
Oct 31, 2016 11.66 11.77 11.46 11.61 78,339 -0.09(-0.79%)
Oct 28, 2016 11.69 11.77 11.54 11.70 126,859 -0.01(-0.05%)
Oct 27, 2016 11.91 11.91 11.61 11.71 55,129 -0.07(-0.63%)
Oct 26, 2016 12.00 12.13 11.61 11.79 58,719 -0.35(-2.91%)
Oct 25, 2016 12.53 12.53 12.11 12.14 63,935 -0.34(-2.73%)
Oct 24, 2016 12.25 12.49 12.23 12.48 83,097 +0.28(+2.29%)
Oct 21, 2016 12.07 12.39 11.77 12.20 295,489 +0.15(+1.23%)
Oct 20, 2016 12.06 12.06 11.83 12.05 16,093 +0.04(+0.36%)
Oct 19, 2016 12.13 12.30 11.95 12.01 55,624 -0.14(-1.12%)
Oct 18, 2016 12.23 12.35 12.14 12.14 44,058 -0.06(-0.51%)
Oct 17, 2016 12.16 12.28 12.04 12.21 92,034 +0.03(+0.28%)
Oct 14, 2016 11.86 12.38 11.64 12.17 107,411 +0.29(+2.42%)
Oct 13, 2016 11.71 11.92 11.59 11.88 70,284 +0.16(+1.37%)
Oct 12, 2016 11.78 11.80 11.67 11.72 190,957 -0.07(-0.63%)
Oct 11, 2016 11.62 11.86 11.52 11.80 310,451 +0.20(+1.71%)
Oct 10, 2016 11.53 11.79 11.53 11.60 186,264 +0.01(+0.05%)
Oct 07, 2016 11.58 11.64 11.41 11.59 214,801 +0.07(+0.59%)
Oct 06, 2016 11.52 11.80 11.21 11.53 144,299 +0.06(+0.54%)
Oct 05, 2016 11.78 11.92 11.46 11.46 359,352 -0.18(-1.54%)
Oct 04, 2016 11.61 11.84 11.47 11.64 183,677 -0.09(-0.74%)
Oct 03, 2016 11.68 11.86 11.54 11.73 189,487 -0.04(-0.32%)
Sep 30, 2016 11.85 11.89 11.66 11.77 85,785 -0.01(-0.05%)
Sep 29, 2016 11.88 11.93 11.77 11.77 54,130 -0.02(-0.21%)
Sep 28, 2016 11.82 11.89 11.73 11.80 37,391 -0.14(-1.19%)
Sep 27, 2016 11.69 12.06 11.65 11.94 104,592 +0.29(+2.50%)
Sep 26, 2016 11.64 11.92 11.55 11.65 254,078 +0.04(+0.32%)
Sep 23, 2016 11.81 12.14 11.54 11.61 101,051 -0.17(-1.42%)
Sep 22, 2016 11.70 11.92 11.60 11.78 60,374 +0.21(+1.82%)
Sep 21, 2016 11.33 11.67 11.09 11.57 75,341 +0.26(+2.30%)
Sep 20, 2016 11.29 11.47 11.19 11.31 52,981 +0.02(+0.22%)
Sep 19, 2016 11.30 11.40 11.17 11.28 60,966 -0.02(-0.22%)
Sep 16, 2016 11.24 11.43 11.11 11.31 338,108 -0.02(-0.16%)
Sep 15, 2016 11.43 11.43 11.16 11.33 95,546 +0.02(+0.16%)
Sep 14, 2016 11.29 11.46 11.14 11.31 93,806 +0.00(+0.00%)
Sep 13, 2016 11.28 11.40 11.11 11.31 152,182 +0.00(+0.00%)
Sep 12, 2016 11.41 11.77 11.15 11.31 97,332 -0.09(-0.81%)
Sep 09, 2016 11.88 11.92 11.40 11.40 119,058 -0.68(-5.59%)
Sep 08, 2016 11.69 12.08 11.43 12.08 147,123 +0.31(+2.63%)
Sep 07, 2016 11.89 11.89 11.54 11.77 73,502 -0.16(-1.35%)
Sep 06, 2016 11.79 11.93 11.65 11.93 70,126 +0.22(+1.85%)
Sep 02, 2016 11.87 11.71 11.71 11.71 420,730 -0.12(-1.05%)
Sep 01, 2016 11.65 11.90 11.40 11.84 127,397 +0.07(+0.58%)
Aug 31, 2016 11.57 11.77 11.55 11.77 99,944 +0.09(+0.74%)
Aug 30, 2016 11.54 11.77 11.54 11.68 87,988 +0.14(+1.18%)
Aug 29, 2016 11.34 11.77 11.13 11.54 118,877 +0.21(+1.86%)
Aug 26, 2016 11.30 11.49 11.14 11.33 41,918 +0.04(+0.33%)
Aug 25, 2016 11.05 11.38 11.05 11.30 20,226 +0.09(+0.77%)
Aug 24, 2016 11.05 11.32 10.88 11.21 212,122 +0.20(+1.86%)
Aug 23, 2016 10.75 11.30 10.75 11.00 105,218 +0.05(+0.45%)
Aug 22, 2016 10.94 11.05 10.56 10.96 47,427 +0.00(+0.00%)
Aug 19, 2016 11.01 11.05 10.74 10.96 105,707 +0.00(+0.00%)
Aug 18, 2016 11.02 11.22 10.95 10.96 37,084 -0.01(-0.06%)
Aug 17, 2016 11.19 11.26 10.94 10.96 159,067 -0.20(-1.78%)
Aug 16, 2016 10.89 11.31 10.89 11.16 59,463 +0.18(+1.64%)
Aug 15, 2016 10.95 11.32 10.94 10.98 47,050 -0.09(-0.84%)
Aug 12, 2016 11.41 11.41 10.85 11.07 69,682 -0.12(-1.05%)
Aug 11, 2016 11.18 11.37 11.14 11.19 82,251 +0.03(+0.28%)
Aug 10, 2016 11.67 11.67 10.98 11.16 123,535 -0.42(-3.59%)
Aug 09, 2016 11.62 11.84 11.53 11.57 190,881 +0.05(+0.43%)
Aug 08, 2016 11.13 11.64 11.05 11.53 155,063 +0.50(+4.49%)
Aug 05, 2016 11.13 11.15 10.82 11.03 51,481 +0.04(+0.34%)
Aug 04, 2016 10.81 11.04 10.64 10.99 41,495 +0.23(+2.13%)
Aug 03, 2016 10.84 10.84 10.62 10.76 169,977 -0.08(-0.74%)
Aug 02, 2016 11.22 11.22 10.76 10.84 105,705 -0.30(-2.67%)
Aug 01, 2016 11.36 11.44 11.00 11.14 93,622 -0.31(-2.71%)
Jul 29, 2016 11.03 11.57 10.91 11.45 136,089 +0.45(+4.05%)
Jul 28, 2016 11.09 11.09 10.79 11.00 50,448 -0.09(-0.78%)
Jul 27, 2016 11.15 11.18 10.91 11.09 70,725 +0.06(+0.56%)
Jul 26, 2016 11.15 11.32 10.91 11.03 378,615 -0.06(-0.56%)
Jul 25, 2016 11.30 11.41 10.94 11.09 157,629 -0.30(-2.61%)
Jul 22, 2016 11.57 11.63 11.36 11.39 148,758 -0.27(-2.29%)
Jul 21, 2016 11.34 11.71 11.06 11.66 230,575 +0.12(+1.08%)
Jul 20, 2016 11.68 11.77 11.27 11.53 48,375 -0.18(-1.53%)
Jul 19, 2016 11.77 11.85 11.55 11.71 193,198 -0.01(-0.11%)
Jul 18, 2016 11.03 11.93 11.03 11.72 112,238 +0.56(+5.05%)
Jul 15, 2016 10.60 11.16 10.54 11.16 259,495 +0.65(+6.19%)
Jul 14, 2016 10.29 10.53 10.27 10.51 139,804 +0.20(+1.92%)
Jul 13, 2016 10.31 10.34 10.11 10.31 65,795 +0.02(+0.24%)
Jul 12, 2016 10.39 10.41 10.04 10.29 38,362 -0.03(-0.30%)
Jul 11, 2016 10.53 10.68 10.31 10.32 21,722 -0.02(-0.18%)
Jul 08, 2016 10.37 10.39 10.25 10.34 32,741 +0.06(+0.60%)
Jul 07, 2016 10.53 10.53 10.21 10.27 27,622 -0.31(-2.93%)
Jul 06, 2016 10.60 10.66 10.21 10.58 29,472 -0.04(-0.41%)
Jul 05, 2016 10.70 10.70 10.36 10.63 30,254 -0.09(-0.81%)
Jul 01, 2016 10.32 10.71 10.71 10.71 61,003 +0.30(+2.86%)
Jun 30, 2016 10.47 10.47 9.908 10.42 87,809 +0.01(+0.12%)
Jun 29, 2016 10.41 10.67 10.26 10.40 112,051 +0.08(+0.78%)
Jun 28, 2016 9.790 10.41 9.790 10.32 97,392 +0.62(+6.39%)
Jun 27, 2016 10.02 10.02 9.418 9.704 141,922 -0.40(-3.93%)
Jun 24, 2016 9.914 10.10 9.765 10.10 227,186 -0.08(-0.79%)
Jun 23, 2016 10.21 10.40 10.07 10.18 53,479 +0.13(+1.29%)
Jun 22, 2016 10.30 11.04 10.05 10.05 99,879 -0.16(-1.58%)
Jun 21, 2016 10.28 10.39 9.877 10.21 68,031 +0.04(+0.43%)
Jun 20, 2016 10.02 10.53 10.02 10.17 77,955 +0.14(+1.36%)
Jun 17, 2016 10.16 10.19 9.920 10.03 30,246 -0.11(-1.04%)
Jun 16, 2016 9.896 10.14 9.451 10.14 43,667 +0.24(+2.38%)
Jun 15, 2016 9.728 10.02 9.648 9.902 35,729 +0.22(+2.24%)
Jun 14, 2016 9.722 9.722 9.443 9.685 28,705 -0.02(-0.19%)
Jun 13, 2016 9.697 9.796 9.604 9.704 26,089 -0.14(-1.45%)
Jun 10, 2016 10.07 10.07 9.734 9.846 38,730 -0.33(-3.23%)
Jun 09, 2016 10.13 10.20 9.759 10.17 43,698 +0.01(+0.12%)
Jun 08, 2016 10.14 10.27 10.13 10.16 36,035 -0.01(-0.06%)
Jun 07, 2016 9.989 10.27 9.951 10.17 126,391 +0.21(+2.12%)
Jun 06, 2016 9.964 10.07 9.765 9.958 68,569 +0.11(+1.13%)
Jun 03, 2016 9.642 10.12 9.493 9.846 149,056 +0.24(+2.52%)
Jun 02, 2016 9.412 9.648 9.239 9.604 60,964 +0.22(+2.31%)
Jun 01, 2016 9.270 9.549 9.022 9.387 55,887 +0.09(+1.00%)
May 31, 2016 9.127 9.570 9.127 9.295 136,991 +0.06(+0.60%)
May 27, 2016 9.152 9.239 9.239 9.239 61,003 +0.12(+1.29%)
May 26, 2016 8.991 9.245 8.948 9.121 38,199 +0.04(+0.41%)
May 25, 2016 9.257 9.270 9.040 9.084 25,500 -0.09(-1.01%)
May 24, 2016 9.189 9.307 9.034 9.177 41,630 +0.14(+1.51%)
May 23, 2016 8.644 9.127 8.532 9.040 46,070 +0.23(+2.60%)
May 20, 2016 8.786 8.917 8.635 8.811 35,462 +0.12(+1.35%)
May 19, 2016 8.582 8.700 8.322 8.693 54,462 +0.00(+0.00%)
May 18, 2016 8.836 8.842 8.514 8.693 52,484 -0.14(-1.61%)
May 17, 2016 9.016 9.034 8.811 8.836 55,539 -0.18(-1.99%)
May 16, 2016 9.257 9.257 8.985 9.016 96,390 -0.11(-1.15%)
May 13, 2016 9.295 9.487 9.003 9.121 107,403 -0.37(-3.85%)
May 12, 2016 9.295 9.505 9.133 9.487 235,978 +0.17(+1.86%)
May 11, 2016 9.065 9.313 8.935 9.313 63,372 +0.16(+1.76%)
May 10, 2016 9.102 9.233 8.948 9.152 107,403 +0.20(+2.21%)
May 09, 2016 9.034 9.347 8.898 8.954 171,879 -0.12(-1.30%)
May 06, 2016 9.208 9.208 8.898 9.071 351,966 +0.02(+0.27%)
May 05, 2016 8.985 9.295 8.879 9.047 196,404 +0.07(+0.76%)
May 04, 2016 9.040 9.183 8.923 8.979 74,977 -0.10(-1.09%)
May 03, 2016 9.047 9.140 8.904 9.078 345,596 +0.00(+0.00%)
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.