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 )

11.00 +0.11 (+1.00%)
Streaming Delayed Price Updated: 10:39 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, 2014 9.589 9.845 9.474 9.745 87,634 +0.16(+1.62%)
May 29, 2014 9.091 9.745 9.091 9.589 311,921 +0.50(+5.48%)
May 28, 2014 9.066 9.178 8.898 9.091 80,448 +0.06(+0.69%)
May 27, 2014 9.035 9.153 9.029 9.029 49,588 -0.04(-0.48%)
May 23, 2014 9.035 9.073 9.073 9.073 96,999 -0.03(-0.34%)
May 22, 2014 9.023 9.116 8.967 9.104 52,654 +0.14(+1.53%)
May 21, 2014 8.995 9.029 8.917 8.967 19,961 +0.00(+0.00%)
May 20, 2014 9.041 9.110 8.923 8.967 22,468 -0.19(-2.04%)
May 19, 2014 9.054 9.153 8.998 9.153 94,102 +0.11(+1.17%)
May 16, 2014 9.041 9.135 8.718 9.048 85,277 +0.04(+0.48%)
May 15, 2014 9.035 9.129 8.761 9.004 203,365 -0.09(-0.96%)
May 14, 2014 9.166 9.259 8.992 9.091 254,879 -0.05(-0.54%)
May 13, 2014 9.010 9.166 9.010 9.141 137,122 +0.09(+0.96%)
May 12, 2014 9.029 9.122 8.904 9.054 119,654 +0.00(+0.00%)
May 09, 2014 8.967 9.129 8.929 9.054 146,634 +0.04(+0.48%)
May 08, 2014 9.147 9.147 8.786 9.010 99,698 -0.15(-1.63%)
May 07, 2014 9.347 9.347 9.035 9.160 245,208 -0.16(-1.74%)
May 06, 2014 8.948 9.340 8.948 9.322 200,773 +0.31(+3.46%)
May 05, 2014 8.780 9.035 8.668 9.010 151,949 +0.26(+2.92%)
May 02, 2014 8.363 9.010 8.363 8.755 372,856 +0.39(+4.69%)
May 01, 2014 8.282 8.444 8.275 8.363 131,742 +0.09(+1.05%)
Apr 30, 2014 8.176 8.381 7.578 8.275 65,691 -0.06(-0.75%)
Apr 29, 2014 8.450 8.556 8.210 8.338 77,223 -0.01(-0.07%)
Apr 28, 2014 8.095 8.363 8.095 8.344 87,845 +0.21(+2.52%)
Apr 25, 2014 8.176 8.350 7.964 8.139 49,318 -0.11(-1.28%)
Apr 24, 2014 7.995 8.456 7.995 8.244 132,707 +0.16(+2.00%)
Apr 23, 2014 7.952 8.213 7.921 8.082 62,951 +0.14(+1.80%)
Apr 22, 2014 7.914 7.970 7.790 7.939 19,441 +0.06(+0.71%)
Apr 21, 2014 7.883 7.898 7.665 7.883 18,553 +0.02(+0.24%)
Apr 17, 2014 7.728 7.865 7.865 7.865 11,884 +0.08(+1.04%)
Apr 16, 2014 7.771 7.896 7.628 7.784 18,516 +0.01(+0.16%)
Apr 15, 2014 7.721 7.914 7.604 7.771 42,899 +0.03(+0.40%)
Apr 14, 2014 7.808 7.808 7.559 7.740 52,251 -0.07(-0.88%)
Apr 11, 2014 7.846 7.896 7.728 7.808 6,671 -0.07(-0.95%)
Apr 10, 2014 7.945 8.008 7.659 7.883 55,101 -0.07(-0.86%)
Apr 09, 2014 8.039 8.070 7.534 7.952 131,241 -0.14(-1.69%)
Apr 08, 2014 7.435 8.157 7.360 8.089 67,570 +0.57(+7.62%)
Apr 07, 2014 6.968 7.634 6.968 7.516 80,448 +0.52(+7.48%)
Apr 04, 2014 6.943 7.148 6.893 6.993 19,570 +0.08(+1.17%)
Apr 03, 2014 6.850 6.943 6.825 6.912 9,542 -0.01(-0.18%)
Apr 02, 2014 6.731 6.943 6.632 6.924 23,220 +0.26(+3.83%)
Apr 01, 2014 6.694 6.843 6.625 6.669 12,765 +0.08(+1.23%)
Mar 31, 2014 6.787 6.843 6.588 6.588 93,904 -0.20(-2.94%)
Mar 28, 2014 6.781 6.806 6.769 6.787 15,211 +0.01(+0.18%)
Mar 27, 2014 6.850 6.850 6.775 6.775 20,840 -0.11(-1.54%)
Mar 26, 2014 6.744 6.912 6.744 6.881 21,217 +0.11(+1.66%)
Mar 25, 2014 6.582 6.781 6.582 6.769 10,790 +0.18(+2.74%)
Mar 24, 2014 6.544 6.650 6.538 6.588 11,313 +0.04(+0.57%)
Mar 21, 2014 6.793 6.850 6.520 6.551 47,460 -0.27(-3.93%)
Mar 20, 2014 6.787 6.912 6.775 6.818 25,568 +0.00(+0.00%)
Mar 19, 2014 6.787 6.862 6.787 6.818 37,134 -0.01(-0.09%)
Mar 18, 2014 6.850 6.881 6.800 6.825 32,742 -0.02(-0.36%)
Mar 17, 2014 6.862 6.881 6.837 6.850 12,468 -0.02(-0.27%)
Mar 14, 2014 6.843 6.881 6.830 6.868 32,560 -0.01(-0.18%)
Mar 13, 2014 6.912 6.912 6.825 6.881 17,450 -0.03(-0.45%)
Mar 12, 2014 6.856 6.912 6.756 6.912 27,334 +0.06(+0.91%)
Mar 11, 2014 6.856 6.912 6.850 6.850 47,645 -0.02(-0.36%)
Mar 10, 2014 6.825 6.905 6.825 6.874 26,559 +0.02(+0.23%)
Mar 07, 2014 6.943 6.943 6.850 6.859 9,372 -0.03(-0.41%)
Mar 06, 2014 6.949 6.949 6.856 6.887 6,600 -0.01(-0.18%)
Mar 05, 2014 6.881 6.906 6.831 6.899 6,317 +0.02(+0.27%)
Mar 04, 2014 6.850 6.881 6.750 6.881 49,618 +0.19(+2.79%)
Mar 03, 2014 6.887 6.912 6.557 6.694 61,753 -0.24(-3.41%)
Feb 28, 2014 6.725 7.018 6.719 6.930 55,630 +0.21(+3.15%)
Feb 27, 2014 6.613 6.725 6.613 6.719 24,395 +0.06(+0.84%)
Feb 26, 2014 6.625 6.669 6.590 6.663 17,805 +0.02(+0.28%)
Feb 25, 2014 6.632 6.675 6.625 6.644 14,068 +0.04(+0.66%)
Feb 24, 2014 6.632 6.632 6.600 6.600 12,279 +0.01(+0.19%)
Feb 21, 2014 6.700 6.725 6.576 6.588 19,091 -0.09(-1.40%)
Feb 20, 2014 6.719 6.793 6.663 6.681 28,829 +0.01(+0.19%)
Feb 19, 2014 6.576 6.750 6.576 6.669 148,166 +0.12(+1.90%)
Feb 18, 2014 6.507 6.638 6.470 6.544 21,229 +0.03(+0.48%)
Feb 14, 2014 6.239 6.513 6.513 6.513 28,907 +0.31(+4.91%)
Feb 13, 2014 6.308 6.364 6.208 6.208 10,920 -0.09(-1.38%)
Feb 12, 2014 6.376 6.407 6.167 6.295 14,435 -0.01(-0.20%)
Feb 11, 2014 6.227 6.457 6.227 6.308 142,820 +0.06(+0.90%)
Feb 10, 2014 6.214 6.289 6.196 6.252 12,004 +0.02(+0.40%)
Feb 07, 2014 6.177 6.252 6.146 6.227 8,341 +0.08(+1.32%)
Feb 06, 2014 6.140 6.258 5.978 6.146 61,133 +0.06(+1.02%)
Feb 05, 2014 5.922 6.146 5.878 6.084 43,296 +0.17(+2.84%)
Feb 04, 2014 5.872 6.003 5.791 5.916 82,552 +0.06(+0.96%)
Feb 03, 2014 6.059 6.109 5.660 5.859 73,844 -0.20(-3.29%)
Jan 31, 2014 6.115 6.140 6.059 6.059 10,117 -0.07(-1.22%)
Jan 30, 2014 6.171 6.270 6.077 6.133 21,068 -0.02(-0.30%)
Jan 29, 2014 6.146 6.271 6.140 6.152 21,129 -0.07(-1.20%)
Jan 28, 2014 6.096 6.283 5.940 6.227 57,105 +0.14(+2.25%)
Jan 27, 2014 6.289 6.289 5.835 6.090 91,906 -0.20(-3.17%)
Jan 24, 2014 6.594 6.607 6.227 6.289 86,293 -0.31(-4.72%)
Jan 23, 2014 6.744 6.800 6.538 6.600 34,245 -0.15(-2.21%)
Jan 22, 2014 6.638 6.850 6.638 6.750 34,259 +0.11(+1.69%)
Jan 21, 2014 6.644 6.862 6.638 6.638 29,573 -0.01(-0.09%)
Jan 17, 2014 6.769 6.644 6.644 6.644 43,039 -0.17(-2.56%)
Jan 16, 2014 6.856 6.918 6.755 6.818 17,260 -0.01(-0.18%)
Jan 15, 2014 6.825 6.850 6.737 6.831 20,303 +0.06(+0.83%)
Jan 14, 2014 6.825 6.849 6.756 6.775 17,406 +0.02(+0.37%)
Jan 13, 2014 6.769 6.930 6.737 6.750 47,667 -0.02(-0.37%)
Jan 10, 2014 6.930 7.055 6.719 6.775 68,785 -0.23(-3.29%)
Jan 09, 2014 7.124 7.317 6.930 7.005 92,316 -0.07(-1.06%)
Jan 08, 2014 7.036 7.183 7.036 7.080 21,553 +0.01(+0.18%)
Jan 07, 2014 7.248 7.254 6.930 7.067 66,860 -0.06(-0.87%)
Jan 06, 2014 7.485 7.516 7.043 7.130 72,481 -0.38(-5.06%)
Jan 03, 2014 7.547 7.547 7.478 7.510 26,767 +0.01(+0.08%)
Jan 02, 2014 7.553 7.584 7.472 7.503 45,461 -0.04(-0.50%)
Dec 31, 2013 7.578 7.541 7.541 7.541 25,213 +0.03(+0.41%)
Dec 30, 2013 7.478 7.622 7.478 7.510 17,760 -0.03(-0.41%)
Dec 27, 2013 7.622 7.628 7.491 7.541 36,483 -0.02(-0.33%)
Dec 26, 2013 7.534 7.628 7.454 7.566 30,588 +0.03(+0.41%)
Dec 24, 2013 7.597 7.628 7.460 7.534 21,177 -0.07(-0.98%)
Dec 23, 2013 7.310 7.628 7.285 7.609 72,749 +0.26(+3.47%)
Dec 20, 2013 7.572 7.622 7.354 7.354 80,339 -0.18(-2.40%)
Dec 19, 2013 7.528 7.619 7.422 7.534 45,777 -0.01(-0.08%)
Dec 18, 2013 7.516 7.603 7.310 7.541 56,646 +0.07(+1.00%)
Dec 17, 2013 7.541 7.659 7.180 7.466 79,264 -0.11(-1.40%)
Dec 16, 2013 7.422 7.678 7.354 7.572 63,831 +0.19(+2.62%)
Dec 13, 2013 7.528 7.578 7.310 7.379 32,632 -0.12(-1.58%)
Dec 12, 2013 7.472 7.534 7.422 7.497 59,320 +0.02(+0.33%)
Dec 11, 2013 7.497 7.566 7.472 7.472 35,523 +0.00(+0.00%)
Dec 10, 2013 7.435 7.534 7.341 7.472 66,852 -0.04(-0.50%)
Dec 09, 2013 7.566 7.566 7.466 7.510 72,258 -0.03(-0.41%)
Dec 06, 2013 7.503 7.578 7.429 7.541 63,052 +0.09(+1.25%)
Dec 05, 2013 7.503 7.640 7.429 7.447 52,964 -0.08(-1.08%)
Dec 04, 2013 7.534 7.656 7.391 7.528 73,134 -0.02(-0.33%)
Dec 03, 2013 7.410 7.578 7.410 7.553 73,234 +0.12(+1.68%)
Dec 02, 2013 7.566 7.566 7.211 7.429 145,521 -0.15(-1.97%)
Nov 29, 2013 7.572 7.849 7.441 7.578 105,163 +0.11(+1.50%)
Nov 27, 2013 6.924 7.466 6.924 7.466 213,721 +0.39(+5.45%)
Nov 26, 2013 7.117 7.236 7.061 7.080 574,608 -0.11(-1.47%)
Nov 25, 2013 7.024 7.273 6.968 7.186 99,122 +0.09(+1.23%)
Nov 22, 2013 7.130 7.422 6.980 7.099 142,996 -0.14(-1.89%)
Nov 21, 2013 7.005 7.292 6.974 7.236 100,877 +0.19(+2.74%)
Nov 20, 2013 7.055 7.310 6.918 7.043 155,853 -0.01(-0.18%)
Nov 19, 2013 7.366 7.391 6.993 7.055 76,582 -0.24(-3.33%)
Nov 18, 2013 7.317 7.441 7.155 7.298 131,825 +0.14(+1.93%)
Nov 15, 2013 7.112 7.172 7.094 7.160 177,652 +0.08(+1.18%)
Nov 14, 2013 7.011 7.178 7.011 7.076 177,115 +0.03(+0.42%)
Nov 13, 2013 7.100 7.106 6.967 7.046 110,576 -0.02(-0.25%)
Nov 12, 2013 7.076 7.178 6.933 7.064 80,054 +0.04(+0.51%)
Nov 11, 2013 7.058 7.220 6.963 7.029 57,236 +0.05(+0.68%)
Nov 08, 2013 7.017 7.024 6.861 6.981 21,846 -0.01(-0.09%)
Nov 07, 2013 7.017 7.017 6.885 6.987 42,155 -0.02(-0.26%)
Nov 06, 2013 7.106 7.106 6.867 7.005 43,596 -0.07(-1.01%)
Nov 05, 2013 7.082 7.148 7.005 7.076 36,519 +0.01(+0.17%)
Nov 04, 2013 6.891 7.100 6.748 7.064 30,472 +0.26(+3.77%)
Nov 01, 2013 6.855 6.987 6.784 6.808 36,037 -0.03(-0.44%)
Oct 31, 2013 6.933 7.023 6.628 6.837 88,709 -0.04(-0.61%)
Oct 30, 2013 6.993 7.058 6.748 6.879 127,635 -0.13(-1.79%)
Oct 29, 2013 7.172 7.196 6.957 7.005 93,815 -0.15(-2.09%)
Oct 28, 2013 7.214 7.267 7.046 7.154 96,017 -0.11(-1.56%)
Oct 25, 2013 7.279 7.530 6.873 7.267 157,158 +0.03(+0.41%)
Oct 24, 2013 7.208 7.333 7.172 7.237 69,271 +0.08(+1.17%)
Oct 23, 2013 7.255 7.739 7.076 7.154 196,316 -0.10(-1.40%)
Oct 22, 2013 6.837 7.297 6.837 7.255 171,034 +0.15(+2.10%)
Oct 21, 2013 6.867 7.172 6.825 7.106 235,884 +0.18(+2.59%)
Oct 18, 2013 6.867 7.190 6.813 6.927 182,402 +0.01(+0.17%)
Oct 17, 2013 6.479 7.017 6.473 6.915 214,490 +0.44(+6.83%)
Oct 16, 2013 6.479 6.479 6.312 6.473 103,202 +0.01(+0.18%)
Oct 15, 2013 6.485 6.509 6.266 6.461 84,430 +0.00(+0.00%)
Oct 14, 2013 6.222 6.569 6.181 6.461 140,196 +0.19(+3.05%)
Oct 11, 2013 5.936 6.294 5.936 6.270 142,241 +0.30(+5.00%)
Oct 10, 2013 5.864 6.216 5.810 5.972 133,551 +0.18(+3.09%)
Oct 09, 2013 5.625 5.966 5.625 5.792 115,002 +0.17(+2.97%)
Oct 08, 2013 5.589 5.625 5.436 5.625 116,470 +0.05(+0.86%)
Oct 07, 2013 5.536 5.595 5.512 5.577 49,772 +0.07(+1.19%)
Oct 04, 2013 5.452 5.554 5.422 5.512 37,760 +0.10(+1.88%)
Oct 03, 2013 5.422 5.422 5.321 5.410 15,357 +0.00(+0.00%)
Oct 02, 2013 5.500 5.500 5.404 5.410 26,614 -0.08(-1.52%)
Oct 01, 2013 5.333 5.524 5.299 5.494 62,746 +0.17(+3.14%)
Sep 30, 2013 5.213 5.345 5.213 5.327 62,185 +0.06(+1.13%)
Sep 27, 2013 5.213 5.309 5.195 5.267 38,251 +0.06(+1.15%)
Sep 26, 2013 5.231 5.231 5.189 5.207 28,396 -0.01(-0.23%)
Sep 25, 2013 5.118 5.231 5.118 5.219 103,202 +0.15(+2.94%)
Sep 24, 2013 5.159 5.159 4.932 5.070 51,385 -0.07(-1.39%)
Sep 23, 2013 4.986 5.159 4.968 5.141 43,657 +0.17(+3.49%)
Sep 20, 2013 5.201 5.201 4.968 4.968 43,153 -0.25(-4.81%)
Sep 19, 2013 5.237 5.240 5.118 5.219 53,572 +0.05(+0.92%)
Sep 18, 2013 5.112 5.255 5.057 5.171 66,954 +0.11(+2.24%)
Sep 17, 2013 5.106 5.118 5.022 5.058 23,153 -0.02(-0.47%)
Sep 16, 2013 4.956 5.106 4.861 5.082 117,497 +0.22(+4.55%)
Sep 13, 2013 4.873 4.891 4.790 4.861 70,425 +0.02(+0.37%)
Sep 12, 2013 4.932 4.956 4.825 4.843 58,254 -0.05(-0.98%)
Sep 11, 2013 4.807 4.950 4.759 4.891 66,346 +0.11(+2.25%)
Sep 10, 2013 4.568 4.783 4.526 4.783 130,003 +0.29(+6.52%)
Sep 09, 2013 4.544 4.604 4.467 4.491 220,102 -0.04(-0.79%)
Sep 06, 2013 4.449 4.598 4.449 4.526 293,341 +0.15(+3.41%)
Sep 05, 2013 4.956 4.956 4.377 4.377 674,891 -0.57(-11.47%)
Sep 04, 2013 5.067 5.067 4.897 4.944 97,685 -0.10(-2.01%)
Sep 03, 2013 5.118 5.118 4.974 5.046 398,920 +0.02(+0.36%)
Aug 30, 2013 5.034 5.034 4.991 5.028 24,750 -0.05(-1.06%)
Aug 29, 2013 5.094 5.123 5.076 5.082 15,448 -0.03(-0.58%)
Aug 28, 2013 5.022 5.112 5.022 5.112 32,589 +0.09(+1.78%)
Aug 27, 2013 5.028 5.046 4.968 5.022 32,335 -0.08(-1.52%)
Aug 26, 2013 5.088 5.106 4.927 5.100 80,453 -0.02(-0.47%)
Aug 23, 2013 5.153 5.153 5.046 5.124 15,123 -0.05(-0.92%)
Aug 22, 2013 5.076 5.225 5.028 5.171 52,294 +0.10(+1.88%)
Aug 21, 2013 5.070 5.118 5.010 5.076 33,601 +0.01(+0.12%)
Aug 20, 2013 5.124 5.159 5.046 5.070 24,978 -0.10(-1.85%)
Aug 19, 2013 5.016 5.165 4.980 5.165 541,696 +0.17(+3.47%)
Aug 16, 2013 5.225 5.225 4.950 4.992 57,460 -0.20(-3.91%)
Aug 15, 2013 5.118 5.201 4.968 5.195 53,445 +0.06(+1.16%)
Aug 14, 2013 5.046 5.207 5.004 5.136 66,865 +0.08(+1.53%)
Aug 13, 2013 4.950 5.108 4.950 5.058 66,900 +0.11(+2.29%)
Aug 12, 2013 4.861 4.998 4.861 4.944 19,814 +0.05(+1.10%)
Aug 09, 2013 4.771 4.891 4.747 4.891 14,604 +0.12(+2.50%)
Aug 08, 2013 4.729 4.819 4.718 4.771 26,892 +0.08(+1.78%)
Aug 07, 2013 4.735 4.801 4.616 4.688 72,090 -0.06(-1.26%)
Aug 06, 2013 4.712 4.816 4.712 4.747 38,075 +0.05(+1.02%)
Aug 05, 2013 4.688 4.807 4.640 4.700 25,743 -0.08(-1.75%)
Aug 02, 2013 4.712 4.783 4.628 4.783 35,295 +0.08(+1.65%)
Aug 01, 2013 4.652 4.718 4.652 4.706 14,165 +0.06(+1.29%)
Jul 31, 2013 4.658 4.679 4.604 4.646 32,311 +0.02(+0.52%)
Jul 30, 2013 4.646 4.700 4.622 4.622 25,859 -0.02(-0.39%)
Jul 29, 2013 4.634 4.723 4.634 4.640 57,648 -0.05(-1.15%)
Jul 26, 2013 4.700 4.783 4.694 4.694 14,572 +0.01(+0.13%)
Jul 25, 2013 4.753 4.783 4.682 4.688 73,781 -0.09(-1.88%)
Jul 24, 2013 4.759 4.819 4.741 4.777 19,551 +0.01(+0.25%)
Jul 23, 2013 4.777 4.807 4.741 4.765 41,933 -0.01(-0.25%)
Jul 22, 2013 4.676 4.801 4.616 4.777 56,878 +0.13(+2.83%)
Jul 19, 2013 4.658 4.658 4.580 4.646 48,902 +0.03(+0.65%)
Jul 18, 2013 4.485 4.616 4.485 4.616 67,262 +0.11(+2.38%)
Jul 17, 2013 4.491 4.556 4.473 4.509 42,885 +0.02(+0.53%)
Jul 16, 2013 4.419 4.526 4.419 4.485 53,321 -0.01(-0.13%)
Jul 15, 2013 4.503 4.544 4.464 4.491 29,416 -0.01(-0.27%)
Jul 12, 2013 4.509 4.544 4.497 4.503 18,228 +0.01(+0.13%)
Jul 11, 2013 4.455 4.503 4.383 4.497 63,703 +0.10(+2.17%)
Jul 10, 2013 4.353 4.401 4.300 4.401 44,409 +0.05(+1.24%)
Jul 09, 2013 4.252 4.389 4.347 4.347 73,656 +0.00(+0.00%)
Jul 08, 2013 4.419 4.419 4.204 4.347 95,992 -0.04(-0.95%)
Jul 05, 2013 4.407 4.407 4.329 4.389 58,390 -0.03(-0.68%)
Jul 03, 2013 4.383 4.443 4.300 4.419 29,565 +0.02(+0.54%)
Jul 02, 2013 4.473 4.497 4.366 4.395 45,807 -0.08(-1.87%)
Jul 01, 2013 4.491 4.499 4.473 4.479 43,985 +0.04(+0.94%)
Jun 28, 2013 4.443 4.473 4.413 4.437 77,363 -0.01(-0.13%)
Jun 27, 2013 4.425 4.497 4.407 4.443 114,985 +0.10(+2.20%)
Jun 26, 2013 4.419 4.419 4.287 4.347 89,707 -0.08(-1.75%)
Jun 25, 2013 4.216 4.461 4.210 4.425 81,829 +0.24(+5.86%)
Jun 24, 2013 4.300 4.329 4.102 4.180 257,230 -0.20(-4.50%)
Jun 21, 2013 4.685 4.864 4.252 4.377 2,627,722 +0.17(+3.97%)
Jun 20, 2013 4.305 4.305 4.180 4.210 425,538 -0.12(-2.76%)
Jun 19, 2013 4.718 4.718 4.329 4.329 452,389 -0.17(-3.72%)
Jun 18, 2013 4.526 4.634 4.407 4.497 381,590 -0.06(-1.31%)
Jun 17, 2013 4.526 4.604 4.520 4.556 298,062 +0.02(+0.53%)
Jun 14, 2013 4.932 4.950 4.479 4.532 432,990 -0.38(-7.66%)
Jun 13, 2013 5.094 5.094 4.783 4.909 244,089 -0.20(-3.86%)
Jun 12, 2013 5.261 5.285 5.014 5.106 267,433 -0.14(-2.73%)
Jun 11, 2013 5.303 5.422 5.195 5.249 106,647 -0.14(-2.55%)
Jun 10, 2013 5.321 5.386 5.315 5.386 50,353 +0.05(+0.89%)
Jun 07, 2013 5.428 5.428 5.225 5.339 62,416 -0.10(-1.76%)
Jun 06, 2013 5.398 5.434 5.356 5.434 49,166 +0.02(+0.44%)
Jun 05, 2013 5.350 5.434 5.273 5.410 83,342 -0.02(-0.44%)
Jun 04, 2013 5.577 5.583 5.404 5.434 26,401 -0.14(-2.57%)
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.