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 )

10.87 -0.03 (-0.23%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
May 30, 2008 6.200 6.200 5.817 5.866 1,079,781 -0.27(-4.38%)
May 29, 2008 6.160 6.204 6.134 6.134 195,118 -0.07(-1.06%)
May 28, 2008 6.200 6.279 6.143 6.200 102,719 -0.04(-0.63%)
May 27, 2008 6.174 6.310 6.174 6.240 157,374 +0.03(+0.42%)
May 26, 2008 6.253 6.367 6.143 6.213 0 +0.00(+0.00%)
May 23, 2008 6.253 6.367 6.143 6.213 183,490 -0.11(-1.74%)
May 22, 2008 6.191 6.376 6.191 6.323 137,034 +0.13(+2.06%)
May 21, 2008 6.178 6.451 6.160 6.196 364,744 -0.01(-0.14%)
May 20, 2008 6.297 6.297 6.187 6.204 97,719 -0.11(-1.67%)
May 19, 2008 6.187 6.376 6.160 6.310 162,089 +0.15(+2.36%)
May 16, 2008 6.182 6.242 6.116 6.165 388,924 +0.01(+0.21%)
May 15, 2008 5.901 6.213 5.888 6.152 1,959,337 +0.18(+3.02%)
May 14, 2008 6.178 6.178 5.962 5.971 313,259 -0.15(-2.37%)
May 13, 2008 5.896 6.425 5.870 6.116 5,095,735 +0.19(+3.19%)
May 12, 2008 6.090 6.101 5.830 5.927 401,268 -0.19(-3.09%)
May 09, 2008 6.134 6.134 5.980 6.116 152,599 -0.01(-0.22%)
May 08, 2008 6.187 6.222 5.984 6.130 253,027 -0.14(-2.25%)
May 07, 2008 6.380 6.380 6.116 6.270 245,985 -0.07(-1.11%)
May 06, 2008 6.138 6.460 6.050 6.341 482,766 +0.29(+4.72%)
May 05, 2008 6.160 6.160 6.028 6.055 212,919 -0.07(-1.15%)
May 02, 2008 6.047 6.130 5.971 6.125 149,804 +0.07(+1.24%)
May 01, 2008 6.121 6.160 5.940 6.050 247,998 -0.07(-1.22%)
Apr 30, 2008 6.037 6.138 5.984 6.125 311,939 +0.18(+3.03%)
Apr 29, 2008 5.971 6.050 5.932 5.945 281,387 -0.05(-0.81%)
Apr 28, 2008 5.940 6.028 5.936 5.993 194,541 +0.01(+0.22%)
Apr 25, 2008 5.962 5.984 5.826 5.980 339,768 +0.05(+0.82%)
Apr 24, 2008 5.901 6.011 5.808 5.932 436,102 +0.04(+0.60%)
Apr 23, 2008 5.839 5.927 5.786 5.896 887,794 +0.03(+0.53%)
Apr 22, 2008 5.817 5.874 5.782 5.866 309,193 -0.03(-0.45%)
Apr 21, 2008 5.984 5.989 5.826 5.892 73,335 -0.05(-0.81%)
Apr 18, 2008 6.504 6.504 5.918 5.940 93,574 -0.00(-0.07%)
Apr 17, 2008 5.918 6.024 5.879 5.945 122,138 +0.00(+0.00%)
Apr 16, 2008 5.927 5.984 5.899 5.945 81,811 +0.05(+0.82%)
Apr 15, 2008 6.116 6.116 5.791 5.896 342,382 -0.15(-2.55%)
Apr 14, 2008 6.147 6.147 5.989 6.050 150,445 -0.04(-0.72%)
Apr 11, 2008 6.169 6.248 6.015 6.094 375,197 -0.13(-2.12%)
Apr 10, 2008 6.288 6.359 6.160 6.226 346,109 -0.13(-2.08%)
Apr 09, 2008 6.535 6.535 6.332 6.359 287,357 -0.20(-3.09%)
Apr 08, 2008 6.601 6.601 6.464 6.561 117,490 -0.02(-0.27%)
Apr 07, 2008 6.557 6.601 6.495 6.579 104,537 +0.07(+1.01%)
Apr 04, 2008 6.579 6.587 6.491 6.513 262,852 -0.13(-1.99%)
Apr 03, 2008 6.614 6.645 6.442 6.645 218,846 +0.04(+0.67%)
Apr 02, 2008 6.226 6.658 6.226 6.601 300,885 +0.30(+4.82%)
Apr 01, 2008 6.204 6.345 6.204 6.297 973,332 +0.11(+1.85%)
Mar 31, 2008 6.002 6.204 5.962 6.182 489,734 +0.06(+0.93%)
Mar 28, 2008 6.138 6.204 6.028 6.125 347,995 +0.00(+0.00%)
Mar 27, 2008 6.015 6.138 5.980 6.125 604,725 +0.04(+0.72%)
Mar 26, 2008 5.949 6.081 5.896 6.081 601,543 +0.05(+0.88%)
Mar 25, 2008 6.015 6.156 5.923 6.028 301,112 -0.00(-0.07%)
Mar 24, 2008 5.822 6.086 5.747 6.033 523,595 +0.17(+2.93%)
Mar 21, 2008 6.050 6.050 5.742 5.861 336,564 +0.00(+0.00%)
Mar 20, 2008 6.050 6.050 5.742 5.861 336,564 -0.22(-3.55%)
Mar 19, 2008 6.116 6.116 5.940 6.077 276,341 -0.04(-0.58%)
Mar 18, 2008 5.619 6.112 5.619 6.112 329,671 +0.52(+9.37%)
Mar 17, 2008 5.553 5.637 5.311 5.588 501,324 -0.20(-3.42%)
Mar 14, 2008 5.707 5.896 5.650 5.786 620,860 +0.11(+1.94%)
Mar 13, 2008 5.698 5.698 5.566 5.676 1,304,216 -0.07(-1.15%)
Mar 12, 2008 5.742 5.782 5.646 5.742 105,041 +0.07(+1.16%)
Mar 11, 2008 5.712 5.742 5.544 5.676 201,802 +0.08(+1.49%)
Mar 10, 2008 5.698 5.720 5.549 5.593 109,082 -0.08(-1.47%)
Mar 07, 2008 5.725 5.826 5.566 5.676 308,157 -0.11(-1.98%)
Mar 06, 2008 5.967 6.059 5.791 5.791 287,477 -0.15(-2.52%)
Mar 05, 2008 6.042 6.077 5.896 5.940 675,856 -0.10(-1.68%)
Mar 04, 2008 6.050 6.292 5.967 6.042 361,460 -0.02(-0.29%)
Mar 03, 2008 6.204 6.204 6.033 6.059 558,910 -0.11(-1.85%)
Feb 29, 2008 6.050 6.226 6.050 6.174 1,620,782 +0.04(+0.57%)
Feb 28, 2008 6.165 6.226 6.028 6.138 307,930 -0.06(-0.92%)
Feb 27, 2008 6.178 6.270 6.165 6.196 214,528 +0.04(+0.72%)
Feb 26, 2008 6.112 6.187 6.103 6.152 146,124 +0.04(+0.65%)
Feb 25, 2008 6.094 6.213 6.072 6.112 148,624 +0.03(+0.51%)
Feb 22, 2008 6.156 6.200 6.072 6.081 624,496 -0.07(-1.22%)
Feb 21, 2008 6.235 6.257 6.156 6.156 833,798 +0.00(+0.07%)
Feb 20, 2008 5.945 6.248 5.945 6.152 211,949 +0.08(+1.38%)
Feb 19, 2008 6.341 6.341 6.059 6.068 177,940 -0.14(-2.20%)
Feb 18, 2008 6.050 6.231 5.945 6.204 0 +0.00(+0.00%)
Feb 15, 2008 6.050 6.231 5.945 6.204 231,118 +0.19(+3.15%)
Feb 14, 2008 5.962 6.064 5.883 6.015 698,581 +0.09(+1.48%)
Feb 13, 2008 5.720 5.980 5.676 5.927 110,218 +0.23(+4.02%)
Feb 12, 2008 5.544 5.760 5.527 5.698 478,598 +0.18(+3.27%)
Feb 11, 2008 5.544 5.588 5.478 5.518 530,185 -0.03(-0.48%)
Feb 08, 2008 5.676 5.681 5.500 5.544 454,964 +0.00(+0.00%)
Feb 07, 2008 5.597 5.681 5.500 5.544 181,022 -0.16(-2.78%)
Feb 06, 2008 5.804 5.804 5.606 5.703 228,525 -0.02(-0.31%)
Feb 05, 2008 5.764 5.857 5.720 5.720 167,032 -0.05(-0.91%)
Feb 04, 2008 5.918 5.958 5.742 5.773 352,245 -0.15(-2.45%)
Feb 01, 2008 5.646 5.923 5.646 5.918 363,946 +0.23(+4.02%)
Jan 31, 2008 5.672 5.751 5.580 5.690 274,523 -0.03(-0.46%)
Jan 30, 2008 5.615 5.826 5.456 5.716 788,692 +0.07(+1.17%)
Jan 29, 2008 5.676 5.742 5.448 5.650 645,122 -0.03(-0.47%)
Jan 28, 2008 5.707 5.738 5.565 5.676 559,728 -0.00(-0.08%)
Jan 25, 2008 5.976 6.152 5.628 5.681 515,414 -0.17(-2.93%)
Jan 24, 2008 5.808 5.923 5.795 5.852 520,186 -0.03(-0.52%)
Jan 23, 2008 5.817 6.077 5.615 5.883 661,675 -0.06(-0.96%)
Jan 22, 2008 5.118 6.055 5.060 5.940 449,192 -0.04(-0.74%)
Jan 21, 2008 5.971 6.156 5.914 5.984 0 +0.00(+0.00%)
Jan 18, 2008 5.971 6.156 5.914 5.984 263,388 +0.02(+0.37%)
Jan 17, 2008 5.945 6.147 5.742 5.962 821,072 +0.11(+1.80%)
Jan 16, 2008 5.883 5.883 5.377 5.857 1,722,535 +0.00(+0.08%)
Jan 15, 2008 6.028 6.046 5.830 5.852 79,084 -0.16(-2.64%)
Jan 14, 2008 6.152 6.160 5.954 6.011 95,219 -0.09(-1.44%)
Jan 11, 2008 6.068 6.160 6.037 6.099 181,122 -0.01(-0.14%)
Jan 10, 2008 5.932 6.143 5.896 6.108 319,065 +0.20(+3.43%)
Jan 09, 2008 6.090 6.090 5.861 5.905 619,930 -0.08(-1.32%)
Jan 08, 2008 6.077 6.169 5.888 5.984 1,085,142 -0.14(-2.30%)
Jan 07, 2008 6.147 6.240 6.028 6.125 511,641 -0.02(-0.36%)
Jan 04, 2008 6.297 6.328 6.116 6.147 665,370 -0.15(-2.38%)
Jan 03, 2008 6.323 6.323 6.178 6.297 329,292 +0.05(+0.77%)
Jan 02, 2008 6.394 6.425 6.248 6.248 755,904 -0.15(-2.27%)
Jan 01, 2008 6.380 6.473 6.380 6.394 0 +0.00(+0.00%)
Dec 31, 2007 6.380 6.473 6.380 6.394 175,679 -0.01(-0.14%)
Dec 28, 2007 6.539 6.561 6.380 6.402 386,560 -0.09(-1.36%)
Dec 27, 2007 6.623 6.667 6.491 6.491 351,138 -0.19(-2.90%)
Dec 26, 2007 6.662 7.164 6.640 6.684 526,663 +0.06(+0.88%)
Dec 24, 2007 6.557 6.645 6.535 6.626 200,211 +0.20(+3.07%)
Dec 21, 2007 6.416 6.517 6.385 6.429 610,065 +0.01(+0.14%)
Dec 20, 2007 6.526 6.526 6.380 6.420 191,575 -0.00(-0.07%)
Dec 19, 2007 6.491 6.508 6.380 6.425 348,381 -0.14(-2.08%)
Dec 18, 2007 6.535 6.631 6.429 6.561 179,531 -0.02(-0.27%)
Dec 17, 2007 6.601 6.803 6.491 6.579 256,116 -0.24(-3.55%)
Dec 14, 2007 6.640 6.821 6.469 6.821 122,944 +0.21(+3.13%)
Dec 13, 2007 6.579 6.667 6.557 6.614 94,765 -0.08(-1.18%)
Dec 12, 2007 6.904 7.023 6.689 6.693 97,037 -0.13(-1.87%)
Dec 11, 2007 6.869 7.032 6.821 6.821 585,408 -0.25(-3.49%)
Dec 10, 2007 6.865 7.089 6.816 7.067 210,210 +0.27(+3.95%)
Dec 07, 2007 6.825 6.922 6.724 6.799 185,212 -0.08(-1.21%)
Dec 06, 2007 6.675 6.970 6.675 6.882 143,625 +0.15(+2.22%)
Dec 05, 2007 6.777 6.900 6.631 6.733 184,076 +0.00(+0.00%)
Dec 04, 2007 6.829 6.829 6.539 6.733 199,302 -0.15(-2.24%)
Dec 03, 2007 6.535 6.887 6.491 6.887 297,703 +0.26(+3.92%)
Nov 30, 2007 6.829 6.913 6.557 6.627 641,313 -0.26(-3.77%)
Nov 29, 2007 6.997 6.997 6.821 6.887 292,079 -0.05(-0.76%)
Nov 28, 2007 6.821 6.997 6.794 6.939 623,360 +0.12(+1.81%)
Nov 27, 2007 6.618 6.843 6.495 6.816 776,909 +0.32(+4.87%)
Nov 26, 2007 6.623 6.706 6.477 6.499 671,879 -0.19(-2.89%)
Nov 23, 2007 6.865 6.865 6.623 6.693 287,250 -0.13(-1.87%)
Nov 21, 2007 6.926 6.926 6.733 6.821 279,523 -0.12(-1.71%)
Nov 20, 2007 6.873 6.983 6.843 6.939 173,395 +0.00(+0.00%)
Nov 19, 2007 7.208 7.208 6.931 6.939 216,883 -0.22(-3.13%)
Nov 16, 2007 7.151 7.168 7.045 7.164 236,572 +0.04(+0.56%)
Nov 15, 2007 7.186 7.186 7.067 7.124 252,025 -0.06(-0.86%)
Nov 14, 2007 7.375 7.375 7.159 7.186 519,959 -0.05(-0.73%)
Nov 13, 2007 7.283 7.393 7.115 7.239 323,838 +0.02(+0.30%)
Nov 12, 2007 7.437 7.476 7.217 7.217 94,538 -0.32(-4.21%)
Nov 09, 2007 7.683 7.718 7.423 7.533 381,333 -0.04(-0.52%)
Nov 08, 2007 7.745 7.745 7.393 7.573 253,389 +0.03(+0.35%)
Nov 07, 2007 7.621 7.736 7.481 7.547 401,332 -0.26(-3.38%)
Nov 06, 2007 7.657 7.863 7.577 7.811 317,702 +0.15(+1.89%)
Nov 05, 2007 8.616 8.616 7.577 7.665 240,917 -0.21(-2.63%)
Nov 02, 2007 7.762 7.872 7.520 7.872 287,250 +0.15(+2.00%)
Nov 01, 2007 7.793 7.793 7.529 7.718 501,097 -0.14(-1.79%)
Oct 31, 2007 7.058 7.921 7.054 7.859 975,605 +0.07(+0.85%)
Oct 30, 2007 8.097 8.097 7.705 7.793 646,313 -0.15(-1.88%)
Oct 29, 2007 7.459 7.950 7.397 7.943 318,384 +0.55(+7.44%)
Oct 26, 2007 7.173 7.437 7.173 7.393 302,703 +0.22(+3.07%)
Oct 25, 2007 6.882 7.234 6.882 7.173 187,030 +0.29(+4.22%)
Oct 24, 2007 6.909 7.023 6.847 6.882 113,400 -0.18(-2.62%)
Oct 23, 2007 7.032 7.146 6.979 7.067 279,978 +0.08(+1.13%)
Oct 22, 2007 6.851 7.010 6.851 6.988 193,393 +0.01(+0.19%)
Oct 19, 2007 7.199 7.199 6.975 6.975 422,694 -0.20(-2.76%)
Oct 18, 2007 7.181 7.208 7.041 7.173 406,331 +0.00(+0.00%)
Oct 17, 2007 7.173 7.327 7.063 7.173 326,792 +0.09(+1.31%)
Oct 16, 2007 7.195 7.269 7.063 7.080 124,990 -0.15(-2.01%)
Oct 15, 2007 7.353 7.437 7.181 7.225 578,818 -0.04(-0.55%)
Oct 12, 2007 7.195 7.419 7.151 7.265 1,003,103 +0.07(+0.98%)
Oct 11, 2007 7.300 7.305 7.085 7.195 822,208 -0.02(-0.30%)
Oct 10, 2007 7.261 7.261 7.076 7.217 429,511 -0.04(-0.49%)
Oct 09, 2007 7.041 7.261 7.019 7.252 400,650 +0.23(+3.32%)
Oct 08, 2007 7.041 7.067 6.891 7.019 645,176 +0.13(+1.85%)
Oct 05, 2007 6.821 6.961 6.763 6.891 670,629 +0.08(+1.16%)
Oct 04, 2007 6.843 6.854 6.561 6.812 1,545,333 -0.07(-1.02%)
Oct 03, 2007 6.829 6.931 6.785 6.882 431,784 -0.03(-0.38%)
Oct 02, 2007 7.041 7.080 6.865 6.909 246,344 -0.13(-1.87%)
Oct 01, 2007 7.041 7.071 6.821 7.041 901,065 +0.06(+0.82%)
Sep 28, 2007 6.790 7.221 6.768 6.983 862,432 +0.23(+3.46%)
Sep 27, 2007 6.473 6.755 6.416 6.750 1,303,761 +0.27(+4.14%)
Sep 26, 2007 6.601 6.728 6.473 6.482 997,194 -0.12(-1.80%)
Sep 25, 2007 6.733 6.733 6.565 6.601 794,483 -0.19(-2.79%)
Sep 24, 2007 6.821 6.821 6.750 6.790 395,650 -0.03(-0.45%)
Sep 21, 2007 6.799 6.829 6.675 6.821 211,801 +0.00(+0.00%)
Sep 20, 2007 7.450 7.643 6.781 6.821 382,242 +0.01(+0.13%)
Sep 19, 2007 6.812 6.887 6.672 6.812 416,558 +0.05(+0.78%)
Sep 18, 2007 6.653 6.772 6.455 6.759 422,694 +0.17(+2.61%)
Sep 17, 2007 6.671 6.935 6.513 6.587 183,167 -0.05(-0.80%)
Sep 14, 2007 6.777 6.834 6.565 6.640 327,247 -0.11(-1.57%)
Sep 13, 2007 6.931 6.957 6.689 6.746 704,035 -0.26(-3.77%)
Sep 12, 2007 6.891 7.041 6.741 7.010 281,796 +0.03(+0.38%)
Sep 11, 2007 7.010 7.049 6.799 6.983 174,986 -0.03(-0.38%)
Sep 10, 2007 7.173 7.173 6.715 7.010 155,896 -0.04(-0.62%)
Sep 07, 2007 7.151 7.151 7.041 7.054 139,761 -0.10(-1.35%)
Sep 06, 2007 7.230 7.261 7.085 7.151 478,371 -0.09(-1.22%)
Sep 05, 2007 7.393 7.437 7.137 7.239 350,654 -0.20(-2.66%)
Sep 04, 2007 7.384 7.511 7.082 7.437 166,577 -0.04(-0.59%)
Aug 31, 2007 7.278 7.613 7.265 7.481 307,248 +0.23(+3.16%)
Aug 30, 2007 7.199 7.313 7.151 7.252 89,538 +0.05(+0.73%)
Aug 29, 2007 7.181 7.261 7.179 7.199 97,037 -0.02(-0.24%)
Aug 28, 2007 7.322 7.388 7.173 7.217 134,080 -0.22(-2.96%)
Aug 27, 2007 7.379 7.481 7.296 7.437 87,947 +0.09(+1.20%)
Aug 24, 2007 7.256 7.437 7.173 7.349 137,034 +0.09(+1.27%)
Aug 23, 2007 7.168 7.423 7.098 7.256 193,166 +0.04(+0.49%)
Aug 22, 2007 6.860 7.322 6.777 7.221 185,440 +0.36(+5.19%)
Aug 21, 2007 6.838 6.926 6.706 6.865 389,060 +0.15(+2.30%)
Aug 20, 2007 6.865 6.882 6.671 6.711 216,801 -0.04(-0.65%)
Aug 17, 2007 6.601 6.886 6.596 6.755 751,986 +0.40(+6.23%)
Aug 16, 2007 6.601 6.658 6.314 6.359 631,086 -0.42(-6.23%)
Aug 15, 2007 6.891 6.944 6.711 6.781 530,185 -0.15(-2.22%)
Aug 14, 2007 7.309 7.309 6.909 6.935 270,206 -0.29(-3.96%)
Aug 13, 2007 7.296 7.371 7.181 7.221 237,935 -0.06(-0.85%)
Aug 10, 2007 7.129 7.283 6.948 7.283 789,029 +0.18(+2.54%)
Aug 09, 2007 7.569 7.577 7.019 7.102 1,496,473 -0.48(-6.38%)
Aug 08, 2007 7.529 7.767 7.481 7.586 1,269,218 +0.15(+2.07%)
Aug 07, 2007 7.481 7.591 7.269 7.432 718,125 -0.16(-2.09%)
Aug 06, 2007 7.753 7.767 7.441 7.591 777,893 -0.34(-4.33%)
Aug 03, 2007 7.934 8.224 7.890 7.934 227,027 -0.29(-3.53%)
Aug 02, 2007 8.105 8.400 7.978 8.224 368,380 +0.04(+0.54%)
Aug 01, 2007 8.141 8.224 7.881 8.180 549,275 +0.11(+1.31%)
Jul 31, 2007 8.268 8.704 8.048 8.075 609,270 -0.26(-3.17%)
Jul 30, 2007 7.943 8.422 7.943 8.339 363,835 +0.34(+4.29%)
Jul 27, 2007 7.991 8.123 7.877 7.995 391,560 -0.08(-0.98%)
Jul 26, 2007 8.273 8.273 7.934 8.075 499,279 -0.24(-2.86%)
Jul 25, 2007 8.493 8.594 8.281 8.312 549,275 -0.18(-2.12%)
Jul 24, 2007 8.660 8.686 8.444 8.493 428,830 -0.29(-3.35%)
Jul 23, 2007 8.889 8.906 8.633 8.787 459,509 -0.07(-0.79%)
Jul 20, 2007 8.752 8.955 8.691 8.858 647,449 +0.09(+1.05%)
Jul 19, 2007 8.629 8.801 8.629 8.765 67,721 +0.10(+1.17%)
Jul 18, 2007 8.836 8.836 8.589 8.664 256,570 -0.14(-1.55%)
Jul 17, 2007 9.184 9.184 8.796 8.801 599,725 -0.13(-1.48%)
Jul 16, 2007 9.091 9.109 8.884 8.933 467,917 -0.24(-2.59%)
Jul 13, 2007 9.113 9.219 9.082 9.170 271,569 +0.04(+0.48%)
Jul 12, 2007 8.999 9.170 8.999 9.126 225,664 +0.16(+1.82%)
Jul 11, 2007 8.801 9.065 8.757 8.963 211,119 +0.00(+0.05%)
Jul 10, 2007 8.840 9.104 8.748 8.959 544,957 +0.11(+1.24%)
Jul 09, 2007 8.449 8.933 8.405 8.849 710,853 +0.42(+5.01%)
Jul 06, 2007 8.251 8.515 8.229 8.427 581,772 +0.16(+1.92%)
Jul 05, 2007 8.347 8.383 8.237 8.268 194,984 -0.04(-0.42%)
Jul 03, 2007 8.273 8.378 8.246 8.303 148,624 +0.10(+1.23%)
Jul 02, 2007 8.233 8.295 8.048 8.202 345,427 +0.06(+0.76%)
Jun 29, 2007 8.339 8.339 8.123 8.141 368,152 -0.07(-0.86%)
Jun 28, 2007 8.449 8.497 8.193 8.211 324,520 -0.20(-2.35%)
Jun 27, 2007 8.075 8.422 7.934 8.409 319,747 +0.11(+1.38%)
Jun 26, 2007 8.422 8.422 8.141 8.295 953,107 -0.16(-1.87%)
Jun 25, 2007 8.730 8.730 8.405 8.453 199,075 -0.23(-2.68%)
Jun 22, 2007 8.607 8.765 8.501 8.686 451,101 +0.08(+0.92%)
Jun 21, 2007 8.519 8.721 8.444 8.607 537,912 +0.02(+0.20%)
Jun 20, 2007 8.739 8.796 8.528 8.589 183,621 -0.15(-1.66%)
Jun 19, 2007 8.713 8.801 8.699 8.735 363,835 +0.02(+0.25%)
Jun 18, 2007 8.757 8.761 8.647 8.713 242,481 +0.04(+0.51%)
Jun 15, 2007 8.576 8.757 8.554 8.669 755,849 +0.10(+1.18%)
Jun 14, 2007 8.660 8.713 8.506 8.567 748,123 -0.14(-1.57%)
Jun 13, 2007 8.757 8.862 8.638 8.704 885,612 -0.05(-0.55%)
Jun 12, 2007 8.805 8.946 8.752 8.752 115,900 -0.09(-1.04%)
Jun 11, 2007 8.814 8.999 8.638 8.845 370,880 +0.09(+1.00%)
Jun 08, 2007 8.554 9.025 8.519 8.757 504,733 +0.20(+2.37%)
Jun 07, 2007 9.126 9.162 8.374 8.554 709,717 -0.54(-5.95%)
Jun 06, 2007 9.135 9.236 8.889 9.096 306,566 -0.07(-0.77%)
Jun 05, 2007 9.153 9.258 9.109 9.166 214,755 -0.10(-1.09%)
Jun 04, 2007 9.153 9.285 9.122 9.267 95,447 -0.04(-0.38%)
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.