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 -0.29 (-2.41%)
Official Closing 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 (%)
Jul 31, 2008 6.676 6.829 6.602 6.694 127,921 +0.00(+0.00%)
Jul 30, 2008 6.713 6.731 6.682 6.694 55,205 -0.06(-0.82%)
Jul 29, 2008 6.750 6.756 6.645 6.750 100,147 +0.06(+0.83%)
Jul 28, 2008 6.725 6.872 6.602 6.694 282,219 -0.13(-1.89%)
Jul 25, 2008 6.799 6.983 6.756 6.823 94,142 +0.02(+0.36%)
Jul 24, 2008 6.922 6.922 6.633 6.799 279,052 -0.10(-1.42%)
Jul 23, 2008 7.364 7.364 6.817 6.897 214,867 -0.47(-6.42%)
Jul 22, 2008 6.983 7.370 6.756 7.370 160,040 +0.43(+6.19%)
Jul 21, 2008 6.086 7.345 6.086 6.940 117,222 +0.23(+3.39%)
Jul 18, 2008 6.860 6.860 6.547 6.713 131,779 -0.15(-2.15%)
Jul 17, 2008 6.756 7.100 6.664 6.860 136,909 +0.35(+5.38%)
Jul 16, 2008 6.449 6.510 6.277 6.510 226,113 +0.12(+1.83%)
Jul 15, 2008 6.363 6.479 6.228 6.393 251,690 -0.03(-0.48%)
Jul 14, 2008 6.393 6.608 6.301 6.424 166,488 +0.04(+0.58%)
Jul 11, 2008 6.449 6.485 6.338 6.387 330,730 -0.10(-1.52%)
Jul 10, 2008 6.338 6.596 6.338 6.485 258,434 +0.09(+1.34%)
Jul 09, 2008 6.485 6.694 6.393 6.399 178,972 -0.23(-3.52%)
Jul 08, 2008 6.449 6.670 6.436 6.633 76,070 +0.18(+2.86%)
Jul 07, 2008 6.436 6.608 6.436 6.449 188,365 -0.03(-0.47%)
Jul 04, 2008 6.614 6.633 6.418 6.479 72,444 +0.00(+0.00%)
Jul 03, 2008 6.614 6.633 6.418 6.479 72,444 -0.14(-2.04%)
Jul 02, 2008 6.848 6.897 6.602 6.614 128,545 -0.20(-2.89%)
Jul 01, 2008 6.836 6.922 6.547 6.811 138,243 -0.11(-1.60%)
Jun 30, 2008 7.020 7.241 6.922 6.922 165,350 -0.21(-3.01%)
Jun 27, 2008 7.370 7.401 7.093 7.136 159,597 -0.23(-3.09%)
Jun 26, 2008 7.370 7.370 7.130 7.364 268,917 +0.08(+1.10%)
Jun 25, 2008 6.829 8.322 6.829 7.284 1,800,885 +0.41(+5.99%)
Jun 24, 2008 7.032 7.063 6.848 6.872 189,606 -0.10(-1.50%)
Jun 23, 2008 6.940 7.032 6.909 6.977 62,515 -0.06(-0.79%)
Jun 20, 2008 7.229 7.284 6.897 7.032 230,592 -0.31(-4.26%)
Jun 19, 2008 7.364 7.370 7.106 7.345 120,322 -0.02(-0.33%)
Jun 18, 2008 7.112 7.480 7.044 7.370 244,016 +0.26(+3.63%)
Jun 17, 2008 7.241 7.331 7.100 7.112 127,736 -0.20(-2.69%)
Jun 16, 2008 7.480 7.800 7.272 7.308 135,358 -0.33(-4.34%)
Jun 13, 2008 7.487 7.671 7.462 7.640 90,211 +0.12(+1.63%)
Jun 12, 2008 7.579 7.665 7.493 7.517 146,148 +0.03(+0.41%)
Jun 11, 2008 7.849 7.941 7.462 7.487 264,073 -0.37(-4.77%)
Jun 10, 2008 8.009 8.070 7.751 7.861 351,072 -0.23(-2.88%)
Jun 09, 2008 8.316 8.383 8.021 8.095 318,279 -0.14(-1.72%)
Jun 06, 2008 8.254 8.402 8.181 8.236 755,692 -0.33(-3.80%)
Jun 05, 2008 8.242 8.574 8.230 8.561 841,739 +0.39(+4.81%)
Jun 04, 2008 8.334 8.377 8.082 8.168 788,979 -0.03(-0.37%)
Jun 03, 2008 8.291 8.303 8.027 8.199 445,323 -0.09(-1.11%)
Jun 02, 2008 8.156 8.291 8.095 8.291 99,569 +0.10(+1.28%)
May 30, 2008 8.653 8.653 8.119 8.187 773,649 -0.37(-4.38%)
May 29, 2008 8.598 8.660 8.561 8.561 139,800 -0.09(-1.06%)
May 28, 2008 8.653 8.764 8.574 8.653 73,596 -0.06(-0.63%)
May 27, 2008 8.617 8.807 8.617 8.709 112,756 +0.04(+0.42%)
May 26, 2008 8.727 8.887 8.574 8.672 0 +0.00(+0.00%)
May 23, 2008 8.727 8.887 8.574 8.672 131,468 -0.15(-1.74%)
May 22, 2008 8.641 8.899 8.641 8.825 98,183 +0.18(+2.06%)
May 21, 2008 8.623 9.004 8.598 8.647 261,334 -0.01(-0.14%)
May 20, 2008 8.789 8.789 8.635 8.660 70,014 -0.15(-1.67%)
May 19, 2008 8.635 8.899 8.598 8.807 116,135 +0.20(+2.36%)
May 16, 2008 8.629 8.712 8.537 8.604 278,658 +0.02(+0.21%)
May 15, 2008 8.236 8.672 8.217 8.586 1,403,839 +0.25(+3.02%)
May 14, 2008 8.623 8.623 8.322 8.334 224,446 -0.20(-2.37%)
May 13, 2008 8.230 8.967 8.193 8.537 3,651,026 +0.26(+3.19%)
May 12, 2008 8.500 8.515 8.138 8.273 287,503 -0.26(-3.09%)
May 09, 2008 8.561 8.561 8.346 8.537 109,335 -0.02(-0.22%)
May 08, 2008 8.635 8.684 8.353 8.555 181,291 -0.20(-2.25%)
May 07, 2008 8.905 8.905 8.537 8.752 176,245 -0.10(-1.11%)
May 06, 2008 8.567 9.016 8.445 8.850 345,895 +0.40(+4.72%)
May 05, 2008 8.598 8.598 8.414 8.451 152,554 -0.10(-1.15%)
May 02, 2008 8.440 8.555 8.334 8.549 107,332 +0.10(+1.24%)
May 01, 2008 8.543 8.598 8.291 8.445 177,687 -0.10(-1.22%)
Apr 30, 2008 8.426 8.567 8.353 8.549 223,500 +0.25(+3.03%)
Apr 29, 2008 8.334 8.445 8.279 8.297 201,610 -0.07(-0.81%)
Apr 28, 2008 8.291 8.414 8.285 8.365 139,386 +0.02(+0.22%)
Apr 25, 2008 8.322 8.353 8.131 8.346 243,439 +0.07(+0.82%)
Apr 24, 2008 8.236 8.389 8.107 8.279 312,461 +0.05(+0.60%)
Apr 23, 2008 8.150 8.273 8.076 8.230 636,092 +0.04(+0.53%)
Apr 22, 2008 8.119 8.199 8.070 8.187 221,533 -0.04(-0.45%)
Apr 21, 2008 8.353 8.359 8.131 8.224 52,543 -0.07(-0.81%)
Apr 18, 2008 9.077 9.077 8.260 8.291 67,044 -0.01(-0.07%)
Apr 17, 2008 8.260 8.408 8.205 8.297 87,510 +0.00(+0.00%)
Apr 16, 2008 8.272 8.353 8.233 8.297 58,617 +0.07(+0.82%)
Apr 15, 2008 8.537 8.537 8.082 8.230 245,312 -0.21(-2.55%)
Apr 14, 2008 8.580 8.580 8.359 8.445 107,791 -0.06(-0.72%)
Apr 11, 2008 8.610 8.721 8.396 8.506 268,824 -0.18(-2.12%)
Apr 10, 2008 8.776 8.875 8.598 8.690 247,982 -0.18(-2.08%)
Apr 09, 2008 9.120 9.120 8.838 8.875 205,887 -0.28(-3.09%)
Apr 08, 2008 9.212 9.212 9.022 9.157 84,180 -0.02(-0.27%)
Apr 07, 2008 9.151 9.212 9.065 9.182 74,899 +0.09(+1.01%)
Apr 04, 2008 9.182 9.194 9.059 9.090 188,330 -0.18(-1.99%)
Apr 03, 2008 9.231 9.274 8.991 9.274 156,800 +0.06(+0.67%)
Apr 02, 2008 8.690 9.292 8.690 9.212 215,580 +0.42(+4.82%)
Apr 01, 2008 8.660 8.856 8.660 8.789 697,380 +0.16(+1.85%)
Mar 31, 2008 8.377 8.660 8.322 8.629 350,888 +0.08(+0.93%)
Mar 28, 2008 8.567 8.660 8.414 8.549 249,334 +0.00(+0.00%)
Mar 27, 2008 8.396 8.567 8.346 8.549 433,277 +0.06(+0.72%)
Mar 26, 2008 8.303 8.488 8.230 8.488 430,998 +0.07(+0.88%)
Mar 25, 2008 8.396 8.592 8.267 8.414 215,743 -0.01(-0.07%)
Mar 24, 2008 8.125 8.494 8.021 8.420 375,149 +0.24(+2.93%)
Mar 21, 2008 8.445 8.445 8.015 8.181 241,144 +0.00(+0.00%)
Mar 20, 2008 8.445 8.445 8.015 8.181 241,144 -0.30(-3.55%)
Mar 19, 2008 8.537 8.537 8.291 8.481 197,995 -0.05(-0.58%)
Mar 18, 2008 7.843 8.531 7.843 8.531 236,205 +0.73(+9.37%)
Mar 17, 2008 7.751 7.867 7.413 7.800 359,192 -0.28(-3.42%)
Mar 14, 2008 7.966 8.230 7.886 8.076 444,838 +0.15(+1.94%)
Mar 13, 2008 7.953 7.953 7.769 7.923 934,453 -0.09(-1.15%)
Mar 12, 2008 8.015 8.070 7.880 8.015 75,261 +0.09(+1.16%)
Mar 11, 2008 7.972 8.015 7.738 7.923 144,588 +0.12(+1.49%)
Mar 10, 2008 7.953 7.984 7.745 7.806 78,156 -0.12(-1.47%)
Mar 07, 2008 7.990 8.131 7.769 7.923 220,790 -0.16(-1.98%)
Mar 06, 2008 8.328 8.457 8.082 8.082 205,973 -0.21(-2.52%)
Mar 05, 2008 8.432 8.481 8.230 8.291 484,241 -0.14(-1.68%)
Mar 04, 2008 8.445 8.782 8.328 8.432 258,981 -0.02(-0.29%)
Mar 03, 2008 8.660 8.660 8.420 8.457 400,452 -0.16(-1.85%)
Feb 29, 2008 8.445 8.690 8.445 8.617 1,161,268 +0.05(+0.57%)
Feb 28, 2008 8.604 8.690 8.414 8.567 220,628 -0.08(-0.92%)
Feb 27, 2008 8.623 8.752 8.604 8.647 153,706 +0.06(+0.72%)
Feb 26, 2008 8.531 8.635 8.518 8.586 104,696 +0.06(+0.65%)
Feb 25, 2008 8.506 8.672 8.475 8.531 106,487 +0.04(+0.51%)
Feb 22, 2008 8.592 8.653 8.475 8.488 447,443 -0.10(-1.22%)
Feb 21, 2008 8.703 8.733 8.592 8.592 597,405 +0.01(+0.07%)
Feb 20, 2008 8.297 8.721 8.297 8.586 151,858 +0.12(+1.38%)
Feb 19, 2008 8.850 8.850 8.457 8.469 127,492 -0.19(-2.20%)
Feb 18, 2008 8.445 8.696 8.297 8.660 0 +0.00(+0.00%)
Feb 15, 2008 8.445 8.696 8.297 8.660 165,593 +0.26(+3.15%)
Feb 14, 2008 8.322 8.463 8.211 8.396 500,524 +0.12(+1.48%)
Feb 13, 2008 7.984 8.346 7.923 8.273 78,970 +0.32(+4.02%)
Feb 12, 2008 7.738 8.039 7.714 7.953 342,909 +0.25(+3.27%)
Feb 11, 2008 7.738 7.800 7.646 7.702 379,871 -0.04(-0.48%)
Feb 08, 2008 7.923 7.929 7.677 7.738 325,975 +0.00(+0.00%)
Feb 07, 2008 7.812 7.929 7.677 7.738 129,699 -0.22(-2.78%)
Feb 06, 2008 8.101 8.101 7.824 7.959 163,735 -0.02(-0.31%)
Feb 05, 2008 8.045 8.174 7.984 7.984 119,676 -0.07(-0.91%)
Feb 04, 2008 8.260 8.316 8.015 8.058 252,378 -0.20(-2.45%)
Feb 01, 2008 7.880 8.267 7.880 8.260 260,762 +0.32(+4.02%)
Jan 31, 2008 7.916 8.027 7.787 7.941 196,692 -0.04(-0.46%)
Jan 30, 2008 7.837 8.131 7.616 7.978 565,087 +0.09(+1.17%)
Jan 29, 2008 7.923 8.015 7.603 7.886 462,221 -0.04(-0.47%)
Jan 28, 2008 7.966 8.009 7.767 7.923 401,038 -0.01(-0.08%)
Jan 25, 2008 8.340 8.586 7.855 7.929 369,287 -0.24(-2.93%)
Jan 24, 2008 8.107 8.267 8.088 8.168 372,706 -0.04(-0.52%)
Jan 23, 2008 8.119 8.481 7.837 8.211 474,081 -0.08(-0.96%)
Jan 22, 2008 7.143 8.451 7.063 8.291 321,840 -0.06(-0.74%)
Jan 21, 2008 8.334 8.592 8.254 8.353 0 +0.00(+0.00%)
Jan 18, 2008 8.334 8.592 8.254 8.353 188,714 +0.03(+0.37%)
Jan 17, 2008 8.297 8.580 8.015 8.322 588,287 +0.15(+1.80%)
Jan 16, 2008 8.211 8.211 7.505 8.174 1,234,173 +0.01(+0.08%)
Jan 15, 2008 8.414 8.438 8.138 8.168 56,663 -0.22(-2.64%)
Jan 14, 2008 8.586 8.598 8.310 8.389 68,223 -0.12(-1.44%)
Jan 11, 2008 8.469 8.598 8.426 8.512 129,771 -0.01(-0.14%)
Jan 10, 2008 8.279 8.574 8.230 8.524 228,606 +0.28(+3.43%)
Jan 09, 2008 8.500 8.500 8.181 8.242 444,172 -0.11(-1.32%)
Jan 08, 2008 8.481 8.610 8.217 8.353 777,490 -0.20(-2.30%)
Jan 07, 2008 8.580 8.709 8.414 8.549 366,584 -0.03(-0.36%)
Jan 04, 2008 8.789 8.832 8.537 8.580 476,729 -0.21(-2.38%)
Jan 03, 2008 8.825 8.825 8.623 8.789 235,933 +0.07(+0.77%)
Jan 02, 2008 8.924 8.967 8.721 8.721 541,595 -0.20(-2.27%)
Jan 01, 2008 8.905 9.034 8.905 8.924 0 +0.00(+0.00%)
Dec 31, 2007 8.905 9.034 8.905 8.924 125,871 -0.01(-0.14%)
Dec 28, 2007 9.126 9.157 8.905 8.936 276,965 -0.12(-1.36%)
Dec 27, 2007 9.243 9.304 9.059 9.059 251,586 -0.27(-2.90%)
Dec 26, 2007 9.298 9.998 9.268 9.329 377,347 +0.08(+0.88%)
Dec 24, 2007 9.151 9.274 9.120 9.248 143,448 +0.28(+3.07%)
Dec 21, 2007 8.954 9.096 8.911 8.973 437,104 +0.01(+0.14%)
Dec 20, 2007 9.108 9.108 8.905 8.961 137,261 -0.01(-0.07%)
Dec 19, 2007 9.059 9.083 8.905 8.967 249,610 -0.19(-2.08%)
Dec 18, 2007 9.120 9.255 8.973 9.157 128,631 -0.02(-0.27%)
Dec 17, 2007 9.212 9.495 9.059 9.182 183,503 -0.34(-3.55%)
Dec 14, 2007 9.268 9.519 9.028 9.519 88,088 +0.29(+3.13%)
Dec 13, 2007 9.182 9.304 9.151 9.231 67,898 -0.11(-1.18%)
Dec 12, 2007 9.636 9.802 9.335 9.341 69,526 -0.18(-1.87%)
Dec 11, 2007 9.587 9.814 9.519 9.519 419,437 -0.34(-3.49%)
Dec 10, 2007 9.581 9.894 9.513 9.863 150,613 +0.37(+3.95%)
Dec 07, 2007 9.526 9.661 9.384 9.489 132,702 -0.12(-1.21%)
Dec 06, 2007 9.317 9.728 9.317 9.605 102,905 +0.21(+2.22%)
Dec 05, 2007 9.458 9.630 9.255 9.397 131,888 +0.00(+0.00%)
Dec 04, 2007 9.532 9.532 9.126 9.397 142,797 -0.21(-2.24%)
Dec 03, 2007 9.120 9.612 9.059 9.612 213,300 +0.36(+3.92%)
Nov 30, 2007 9.532 9.648 9.151 9.249 459,492 -0.36(-3.77%)
Nov 29, 2007 9.765 9.765 9.519 9.612 209,271 -0.07(-0.76%)
Nov 28, 2007 9.519 9.765 9.483 9.685 446,629 +0.17(+1.81%)
Nov 27, 2007 9.237 9.550 9.065 9.513 556,645 +0.44(+4.87%)
Nov 26, 2007 9.243 9.360 9.040 9.071 481,392 -0.27(-2.89%)
Nov 23, 2007 9.581 9.581 9.243 9.341 205,810 -0.18(-1.87%)
Nov 21, 2007 9.667 9.667 9.397 9.519 200,274 -0.17(-1.71%)
Nov 20, 2007 9.593 9.747 9.550 9.685 124,235 +0.00(+0.00%)
Nov 19, 2007 10.06 10.06 9.673 9.685 155,393 -0.31(-3.13%)
Nov 16, 2007 9.980 10.00 9.833 9.998 169,500 +0.06(+0.56%)
Nov 15, 2007 10.03 10.03 9.863 9.943 180,573 -0.09(-0.86%)
Nov 14, 2007 10.29 10.29 9.992 10.03 372,543 -0.07(-0.73%)
Nov 13, 2007 10.16 10.32 9.931 10.10 232,025 +0.03(+0.30%)
Nov 12, 2007 10.38 10.43 10.07 10.07 67,735 -0.44(-4.20%)
Nov 09, 2007 10.72 10.77 10.36 10.51 273,220 -0.06(-0.52%)
Nov 08, 2007 10.81 10.81 10.32 10.57 181,550 +0.04(+0.35%)
Nov 07, 2007 10.64 10.80 10.44 10.53 287,549 -0.37(-3.38%)
Nov 06, 2007 10.69 10.97 10.58 10.90 227,629 +0.20(+1.89%)
Nov 05, 2007 12.03 12.03 10.58 10.70 172,614 -0.29(-2.63%)
Nov 02, 2007 10.83 10.99 10.50 10.99 205,810 +0.21(+1.99%)
Nov 01, 2007 10.88 10.88 10.51 10.77 359,029 -0.20(-1.79%)
Oct 31, 2007 9.851 11.05 9.845 10.97 699,008 +0.09(+0.85%)
Oct 30, 2007 11.30 11.30 10.75 10.88 463,074 -0.21(-1.88%)
Oct 29, 2007 10.41 11.10 10.32 11.09 228,118 +0.77(+7.44%)
Oct 26, 2007 10.01 10.38 10.01 10.32 216,883 +0.31(+3.07%)
Oct 25, 2007 9.605 10.10 9.605 10.01 134,005 +0.41(+4.22%)
Oct 24, 2007 9.642 9.802 9.556 9.605 81,249 -0.26(-2.62%)
Oct 23, 2007 9.814 9.974 9.741 9.863 200,600 +0.11(+1.13%)
Oct 22, 2007 9.562 9.784 9.562 9.753 138,564 +0.02(+0.19%)
Oct 19, 2007 10.05 10.05 9.734 9.734 302,854 -0.28(-2.76%)
Oct 18, 2007 10.02 10.06 9.826 10.01 291,131 +0.00(+0.00%)
Oct 17, 2007 10.01 10.23 9.857 10.01 234,142 +0.13(+1.30%)
Oct 16, 2007 10.04 10.15 9.857 9.882 89,553 -0.20(-2.01%)
Oct 15, 2007 10.26 10.38 10.02 10.08 414,715 -0.06(-0.55%)
Oct 12, 2007 10.04 10.35 9.980 10.14 718,710 +0.10(+0.98%)
Oct 11, 2007 10.19 10.20 9.888 10.04 589,101 -0.03(-0.31%)
Oct 10, 2007 10.13 10.13 9.876 10.07 307,739 -0.05(-0.49%)
Oct 09, 2007 9.826 10.13 9.796 10.12 287,060 +0.33(+3.32%)
Oct 08, 2007 9.826 9.863 9.618 9.796 462,260 +0.18(+1.85%)
Oct 05, 2007 9.519 9.716 9.440 9.618 480,497 +0.11(+1.16%)
Oct 04, 2007 9.550 9.565 9.157 9.507 1,107,211 -0.10(-1.02%)
Oct 03, 2007 9.532 9.673 9.470 9.605 309,367 -0.04(-0.38%)
Oct 02, 2007 9.826 9.882 9.581 9.642 176,502 -0.18(-1.87%)
Oct 01, 2007 9.826 9.869 9.519 9.826 645,601 +0.08(+0.82%)
Sep 28, 2007 9.476 10.08 9.446 9.747 617,921 +0.33(+3.45%)
Sep 27, 2007 9.034 9.427 8.954 9.421 934,127 +0.37(+4.14%)
Sep 26, 2007 9.212 9.390 9.034 9.047 714,476 -0.17(-1.80%)
Sep 25, 2007 9.397 9.397 9.163 9.212 569,236 -0.26(-2.79%)
Sep 24, 2007 9.519 9.519 9.421 9.476 283,478 -0.04(-0.45%)
Sep 21, 2007 9.489 9.532 9.317 9.519 151,753 +0.00(+0.00%)
Sep 20, 2007 10.40 10.67 9.464 9.519 273,871 +0.01(+0.13%)
Sep 19, 2007 9.507 9.612 9.312 9.507 298,458 +0.07(+0.78%)
Sep 18, 2007 9.286 9.452 9.010 9.433 302,854 +0.24(+2.61%)
Sep 17, 2007 9.311 9.679 9.090 9.194 131,237 -0.07(-0.80%)
Sep 14, 2007 9.458 9.538 9.163 9.268 234,468 -0.15(-1.57%)
Sep 13, 2007 9.673 9.710 9.335 9.415 504,432 -0.37(-3.77%)
Sep 12, 2007 9.618 9.826 9.409 9.784 201,903 +0.04(+0.38%)
Sep 11, 2007 9.784 9.839 9.489 9.747 125,375 -0.04(-0.38%)
Sep 10, 2007 10.01 10.01 9.372 9.784 111,698 -0.06(-0.62%)
Sep 07, 2007 9.980 9.980 9.826 9.845 100,137 -0.14(-1.35%)
Sep 06, 2007 10.09 10.13 9.888 9.980 342,746 -0.12(-1.22%)
Sep 05, 2007 10.32 10.38 9.962 10.10 251,239 -0.28(-2.66%)
Sep 04, 2007 10.31 10.48 9.884 10.38 119,350 -0.06(-0.59%)
Aug 31, 2007 10.16 10.62 10.14 10.44 220,139 +0.32(+3.15%)
Aug 30, 2007 10.05 10.21 9.980 10.12 64,153 +0.07(+0.73%)
Aug 29, 2007 10.02 10.13 10.02 10.05 69,526 -0.02(-0.24%)
Aug 28, 2007 10.22 10.31 10.01 10.07 96,066 -0.31(-2.96%)
Aug 27, 2007 10.30 10.44 10.18 10.38 63,013 +0.12(+1.20%)
Aug 24, 2007 10.13 10.38 10.01 10.26 98,183 +0.13(+1.27%)
Aug 23, 2007 10.00 10.36 9.906 10.13 138,401 +0.05(+0.49%)
Aug 22, 2007 9.575 10.22 9.458 10.08 132,865 +0.50(+5.19%)
Aug 21, 2007 9.544 9.667 9.360 9.581 278,756 +0.21(+2.30%)
Aug 20, 2007 9.581 9.605 9.311 9.366 155,335 -0.06(-0.65%)
Aug 17, 2007 9.212 9.611 9.206 9.427 538,788 +0.55(+6.23%)
Aug 16, 2007 9.212 9.292 8.813 8.875 452,165 -0.59(-6.23%)
Aug 15, 2007 9.618 9.691 9.366 9.464 379,871 -0.21(-2.22%)
Aug 14, 2007 10.20 10.20 9.642 9.679 193,599 -0.40(-3.96%)
Aug 13, 2007 10.18 10.29 10.02 10.08 170,477 -0.09(-0.85%)
Aug 10, 2007 9.949 10.16 9.698 10.16 565,328 +0.25(+2.54%)
Aug 09, 2007 10.56 10.58 9.796 9.912 1,072,203 -0.68(-6.38%)
Aug 08, 2007 10.51 10.84 10.44 10.59 909,378 +0.21(+2.07%)
Aug 07, 2007 10.44 10.59 10.15 10.37 514,527 -0.22(-2.09%)
Aug 06, 2007 10.82 10.84 10.39 10.59 557,350 -0.48(-4.33%)
Aug 03, 2007 11.07 11.48 11.01 11.07 162,662 -0.41(-3.53%)
Aug 02, 2007 11.31 11.72 11.13 11.48 263,939 +0.06(+0.54%)
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.