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 (%)
Sep 30, 2014 8.526 8.681 8.412 8.526 23,212 -0.02(-0.22%)
Sep 29, 2014 8.415 8.693 8.316 8.545 67,634 -0.11(-1.22%)
Sep 26, 2014 8.526 8.681 8.371 8.650 7,906 +0.06(+0.72%)
Sep 25, 2014 8.576 8.712 8.532 8.588 23,255 -0.11(-1.21%)
Sep 24, 2014 8.861 8.898 8.347 8.693 163,865 -0.12(-1.41%)
Sep 23, 2014 8.990 8.990 8.706 8.817 56,600 -0.09(-0.97%)
Sep 22, 2014 9.158 9.158 8.712 8.904 52,327 -0.19(-2.11%)
Sep 19, 2014 9.146 9.276 9.040 9.096 58,881 -0.11(-1.21%)
Sep 18, 2014 9.295 9.350 9.090 9.208 70,339 -0.15(-1.59%)
Sep 17, 2014 9.307 9.449 9.208 9.357 55,053 -0.05(-0.54%)
Sep 16, 2014 9.226 9.511 9.084 9.407 32,862 +0.21(+2.24%)
Sep 15, 2014 9.276 9.443 9.127 9.202 34,733 -0.13(-1.39%)
Sep 12, 2014 8.960 9.418 8.960 9.332 67,839 +0.33(+3.72%)
Sep 11, 2014 8.848 9.326 8.848 8.997 30,466 +0.02(+0.24%)
Sep 10, 2014 8.656 9.152 8.656 8.975 30,790 +0.25(+2.88%)
Sep 09, 2014 8.749 8.910 8.557 8.724 31,855 -0.09(-1.05%)
Sep 08, 2014 9.102 9.109 8.786 8.817 39,850 -0.11(-1.25%)
Sep 05, 2014 8.805 9.208 8.805 8.929 25,437 +0.01(+0.07%)
Sep 04, 2014 9.171 9.604 8.917 8.923 31,723 -0.28(-3.03%)
Sep 03, 2014 8.836 9.295 8.805 9.202 152,783 +0.37(+4.21%)
Sep 02, 2014 8.811 8.979 8.799 8.830 53,968 -0.02(-0.21%)
Aug 29, 2014 8.985 8.848 8.848 8.848 56,000 -0.17(-1.86%)
Aug 28, 2014 8.917 9.065 8.917 9.016 9,570 -0.09(-0.95%)
Aug 27, 2014 9.040 9.127 8.861 9.102 17,615 +0.04(+0.41%)
Aug 26, 2014 9.164 9.164 8.923 9.065 48,807 -0.15(-1.61%)
Aug 25, 2014 9.307 9.387 9.214 9.214 27,943 -0.09(-1.00%)
Aug 22, 2014 9.604 9.604 9.183 9.307 39,000 -0.30(-3.16%)
Aug 21, 2014 9.573 9.666 9.443 9.611 116,428 +0.01(+0.06%)
Aug 20, 2014 9.784 9.896 9.542 9.604 105,077 -0.09(-0.90%)
Aug 19, 2014 9.561 9.896 9.542 9.691 106,436 +0.09(+0.90%)
Aug 18, 2014 9.660 9.821 9.487 9.604 29,809 +0.06(+0.58%)
Aug 15, 2014 9.604 9.604 9.462 9.549 49,445 -0.07(-0.71%)
Aug 14, 2014 9.679 9.691 9.326 9.617 120,538 +0.04(+0.39%)
Aug 13, 2014 9.617 9.673 9.387 9.580 70,481 +0.09(+0.98%)
Aug 12, 2014 9.629 9.679 9.406 9.487 105,429 -0.19(-1.98%)
Aug 11, 2014 10.04 10.04 9.511 9.679 108,328 -0.28(-2.80%)
Aug 08, 2014 9.852 10.04 9.620 9.958 121,335 +0.23(+2.36%)
Aug 07, 2014 9.369 9.896 9.357 9.728 274,467 +0.36(+3.84%)
Aug 06, 2014 9.257 9.524 9.040 9.369 445,275 -0.17(-1.75%)
Aug 05, 2014 9.536 9.722 9.381 9.536 114,307 -0.06(-0.65%)
Aug 04, 2014 9.858 9.945 9.425 9.598 174,763 -0.25(-2.58%)
Aug 01, 2014 9.679 10.05 9.611 9.852 81,078 +0.04(+0.38%)
Jul 31, 2014 9.858 9.970 9.437 9.815 143,468 -0.63(-6.05%)
Jul 30, 2014 9.920 10.71 9.914 10.45 188,426 +0.71(+7.32%)
Jul 29, 2014 9.344 9.877 9.332 9.734 159,874 +0.51(+5.51%)
Jul 28, 2014 9.307 9.437 8.960 9.226 185,894 -0.06(-0.67%)
Jul 25, 2014 9.443 9.462 9.214 9.288 292,725 -0.03(-0.33%)
Jul 24, 2014 9.505 9.840 9.264 9.319 268,541 -0.02(-0.27%)
Jul 23, 2014 9.809 9.958 9.264 9.344 176,979 -0.40(-4.13%)
Jul 22, 2014 10.22 10.32 9.518 9.747 160,294 -0.30(-3.02%)
Jul 21, 2014 10.56 10.56 9.889 10.05 84,628 -0.54(-5.09%)
Jul 18, 2014 10.16 10.62 10.04 10.59 203,771 +0.39(+3.83%)
Jul 17, 2014 9.846 10.24 9.846 10.20 218,205 +0.23(+2.30%)
Jul 16, 2014 10.32 10.32 9.834 9.970 157,755 -0.29(-2.84%)
Jul 15, 2014 10.61 10.66 10.24 10.26 96,032 -0.40(-3.78%)
Jul 14, 2014 10.72 10.78 10.52 10.66 51,189 -0.11(-1.04%)
Jul 11, 2014 10.71 10.78 10.67 10.78 77,815 +0.07(+0.70%)
Jul 10, 2014 10.59 10.78 10.48 10.70 83,713 +0.02(+0.16%)
Jul 09, 2014 10.21 10.70 10.21 10.68 128,856 +0.46(+4.46%)
Jul 08, 2014 10.36 10.40 10.05 10.23 56,596 -0.14(-1.31%)
Jul 07, 2014 10.36 10.47 10.19 10.36 54,478 -0.07(-0.65%)
Jul 03, 2014 10.35 10.43 10.43 10.43 34,568 +0.02(+0.24%)
Jul 02, 2014 10.44 10.46 10.17 10.41 53,186 +0.08(+0.78%)
Jul 01, 2014 10.07 10.62 10.06 10.33 146,974 +0.23(+2.26%)
Jun 30, 2014 10.05 10.13 9.933 10.10 54,132 +0.00(+0.00%)
Jun 27, 2014 10.02 10.10 9.951 10.10 28,461 +0.11(+1.11%)
Jun 26, 2014 10.22 10.22 9.988 9.988 54,217 -0.17(-1.64%)
Jun 25, 2014 10.30 10.38 10.07 10.15 49,432 -0.13(-1.26%)
Jun 24, 2014 10.34 10.47 10.20 10.28 107,998 -0.03(-0.30%)
Jun 23, 2014 9.883 10.40 9.859 10.31 250,595 +0.46(+4.69%)
Jun 20, 2014 9.156 9.908 9.156 9.853 404,477 +0.70(+7.60%)
Jun 19, 2014 9.304 9.345 9.107 9.156 137,779 -0.23(-2.43%)
Jun 18, 2014 9.581 9.735 9.243 9.384 326,547 -0.17(-1.81%)
Jun 17, 2014 10.04 10.13 9.441 9.557 195,704 -0.31(-3.18%)
Jun 16, 2014 9.742 10.22 9.070 9.871 492,573 +0.06(+0.57%)
Jun 13, 2014 9.674 9.846 9.434 9.816 128,805 -0.04(-0.44%)
Jun 12, 2014 9.859 9.998 9.525 9.859 189,091 -0.09(-0.93%)
Jun 11, 2014 10.56 10.60 9.871 9.951 64,745 -0.61(-5.78%)
Jun 10, 2014 10.48 10.90 10.48 10.56 84,485 +0.51(+5.09%)
Jun 06, 2014 9.828 10.16 9.760 10.05 70,370 +0.26(+2.64%)
Jun 05, 2014 9.692 9.822 9.692 9.791 93,802 +0.06(+0.57%)
Jun 04, 2014 9.674 9.797 9.674 9.735 76,318 +0.07(+0.70%)
Jun 03, 2014 9.723 9.797 9.551 9.668 142,318 -0.06(-0.63%)
Jun 02, 2014 9.655 9.779 9.520 9.729 40,248 +0.09(+0.89%)
May 30, 2014 9.489 9.742 9.375 9.643 88,561 +0.15(+1.62%)
May 29, 2014 8.996 9.643 8.996 9.489 315,221 +0.49(+5.48%)
May 28, 2014 8.971 9.082 8.805 8.996 81,299 +0.06(+0.69%)
May 27, 2014 8.941 9.058 8.934 8.934 50,112 -0.04(-0.48%)
May 23, 2014 8.941 8.978 8.978 8.978 98,025 -0.03(-0.34%)
May 22, 2014 8.928 9.021 8.873 9.008 53,211 +0.14(+1.53%)
May 21, 2014 8.901 8.934 8.824 8.873 20,173 +0.00(+0.00%)
May 20, 2014 8.947 9.015 8.830 8.873 22,706 -0.18(-2.04%)
May 19, 2014 8.959 9.058 8.904 9.058 95,097 +0.10(+1.17%)
May 16, 2014 8.947 9.039 8.626 8.953 86,179 +0.04(+0.48%)
May 15, 2014 8.941 9.033 8.669 8.910 205,517 -0.09(-0.96%)
May 14, 2014 9.070 9.162 8.897 8.996 257,576 -0.05(-0.54%)
May 13, 2014 8.916 9.070 8.916 9.045 138,572 +0.09(+0.96%)
May 12, 2014 8.934 9.027 8.811 8.959 120,920 +0.00(+0.00%)
May 09, 2014 8.873 9.033 8.836 8.959 148,185 +0.04(+0.48%)
May 08, 2014 9.052 9.052 8.694 8.916 100,753 -0.15(-1.63%)
May 07, 2014 9.249 9.249 8.941 9.064 247,802 -0.16(-1.74%)
May 06, 2014 8.854 9.243 8.854 9.224 202,897 +0.31(+3.46%)
May 05, 2014 8.688 8.941 8.577 8.916 153,557 +0.25(+2.92%)
May 02, 2014 8.275 8.916 8.275 8.663 376,800 +0.39(+4.69%)
May 01, 2014 8.195 8.355 8.189 8.275 133,135 +0.09(+1.05%)
Apr 30, 2014 8.090 8.294 7.499 8.189 66,386 -0.06(-0.75%)
Apr 29, 2014 8.361 8.466 8.124 8.250 78,040 -0.01(-0.07%)
Apr 28, 2014 8.010 8.275 8.010 8.257 88,774 +0.20(+2.52%)
Apr 25, 2014 8.090 8.263 7.881 8.053 49,840 -0.10(-1.28%)
Apr 24, 2014 7.912 8.368 7.912 8.158 134,111 +0.16(+2.00%)
Apr 23, 2014 7.868 8.127 7.838 7.998 63,617 +0.14(+1.80%)
Apr 22, 2014 7.831 7.887 7.708 7.856 19,647 +0.06(+0.71%)
Apr 21, 2014 7.801 7.815 7.585 7.801 18,749 +0.02(+0.24%)
Apr 17, 2014 7.647 7.782 7.782 7.782 12,009 +0.08(+1.04%)
Apr 16, 2014 7.690 7.813 7.548 7.702 18,712 +0.01(+0.16%)
Apr 15, 2014 7.640 7.831 7.524 7.690 43,353 +0.03(+0.40%)
Apr 14, 2014 7.727 7.727 7.480 7.659 52,803 -0.07(-0.88%)
Apr 11, 2014 7.764 7.813 7.647 7.727 6,741 -0.07(-0.95%)
Apr 10, 2014 7.862 7.924 7.579 7.801 55,684 -0.07(-0.86%)
Apr 09, 2014 7.955 7.986 7.456 7.868 132,629 -0.14(-1.69%)
Apr 08, 2014 7.357 8.072 7.283 8.004 68,284 +0.57(+7.62%)
Apr 07, 2014 6.895 7.554 6.895 7.437 81,299 +0.52(+7.48%)
Apr 04, 2014 6.870 7.074 6.821 6.920 19,777 +0.08(+1.17%)
Apr 03, 2014 6.778 6.870 6.753 6.839 9,643 -0.01(-0.18%)
Apr 02, 2014 6.661 6.870 6.562 6.852 23,466 +0.25(+3.83%)
Apr 01, 2014 6.624 6.771 6.556 6.599 12,900 +0.08(+1.23%)
Mar 31, 2014 6.716 6.772 6.519 6.519 94,897 -0.20(-2.94%)
Mar 28, 2014 6.710 6.735 6.698 6.716 15,372 +0.01(+0.18%)
Mar 27, 2014 6.778 6.778 6.704 6.704 21,060 -0.10(-1.54%)
Mar 26, 2014 6.673 6.839 6.673 6.809 21,442 +0.11(+1.66%)
Mar 25, 2014 6.513 6.710 6.513 6.698 10,904 +0.18(+2.74%)
Mar 24, 2014 6.476 6.581 6.470 6.519 11,433 +0.04(+0.57%)
Mar 21, 2014 6.722 6.778 6.451 6.482 47,962 -0.26(-3.93%)
Mar 20, 2014 6.716 6.839 6.704 6.747 25,838 +0.00(+0.00%)
Mar 19, 2014 6.716 6.790 6.716 6.747 37,527 -0.01(-0.09%)
Mar 18, 2014 6.778 6.809 6.729 6.753 33,088 -0.02(-0.36%)
Mar 17, 2014 6.790 6.809 6.766 6.778 12,600 -0.02(-0.27%)
Mar 14, 2014 6.772 6.809 6.758 6.796 32,905 -0.01(-0.18%)
Mar 13, 2014 6.839 6.839 6.753 6.809 17,634 -0.03(-0.45%)
Mar 12, 2014 6.784 6.839 6.685 6.839 27,623 +0.06(+0.91%)
Mar 11, 2014 6.784 6.839 6.778 6.778 48,149 -0.02(-0.36%)
Mar 10, 2014 6.753 6.833 6.753 6.802 26,840 +0.02(+0.23%)
Mar 07, 2014 6.870 6.870 6.778 6.787 9,471 -0.03(-0.41%)
Mar 06, 2014 6.876 6.876 6.784 6.815 6,670 -0.01(-0.18%)
Mar 05, 2014 6.809 6.833 6.759 6.827 6,384 +0.02(+0.27%)
Mar 04, 2014 6.778 6.809 6.679 6.809 50,143 +0.18(+2.79%)
Mar 03, 2014 6.815 6.839 6.488 6.624 62,406 -0.23(-3.41%)
Feb 28, 2014 6.655 6.944 6.648 6.858 56,218 +0.21(+3.15%)
Feb 27, 2014 6.544 6.655 6.544 6.648 24,654 +0.06(+0.84%)
Feb 26, 2014 6.556 6.599 6.521 6.593 17,993 +0.02(+0.28%)
Feb 25, 2014 6.562 6.605 6.556 6.575 14,216 +0.04(+0.66%)
Feb 24, 2014 6.562 6.562 6.531 6.531 12,408 +0.01(+0.19%)
Feb 21, 2014 6.630 6.655 6.507 6.519 19,293 -0.09(-1.40%)
Feb 20, 2014 6.648 6.722 6.594 6.611 29,134 +0.01(+0.19%)
Feb 19, 2014 6.507 6.679 6.507 6.599 149,733 +0.12(+1.90%)
Feb 18, 2014 6.439 6.568 6.402 6.476 21,453 +0.03(+0.48%)
Feb 14, 2014 6.174 6.445 6.445 6.445 29,212 +0.30(+4.91%)
Feb 13, 2014 6.242 6.297 6.143 6.143 11,035 -0.09(-1.38%)
Feb 12, 2014 6.310 6.340 6.103 6.229 14,588 -0.01(-0.20%)
Feb 11, 2014 6.162 6.390 6.162 6.242 144,330 +0.06(+0.90%)
Feb 10, 2014 6.149 6.223 6.131 6.186 12,131 +0.02(+0.40%)
Feb 07, 2014 6.112 6.186 6.082 6.162 8,429 +0.08(+1.32%)
Feb 06, 2014 6.075 6.192 5.915 6.082 61,780 +0.06(+1.02%)
Feb 05, 2014 5.860 6.082 5.817 6.020 43,754 +0.17(+2.84%)
Feb 04, 2014 5.810 5.940 5.730 5.854 83,425 +0.06(+0.96%)
Feb 03, 2014 5.995 6.045 5.601 5.798 74,625 -0.20(-3.29%)
Jan 31, 2014 6.051 6.075 5.995 5.995 10,224 -0.07(-1.22%)
Jan 30, 2014 6.106 6.205 6.014 6.069 21,291 -0.02(-0.30%)
Jan 29, 2014 6.082 6.205 6.075 6.088 21,352 -0.07(-1.20%)
Jan 28, 2014 6.032 6.217 5.878 6.162 57,709 +0.14(+2.25%)
Jan 27, 2014 6.223 6.223 5.774 6.026 92,878 -0.20(-3.17%)
Jan 24, 2014 6.525 6.538 6.162 6.223 87,206 -0.31(-4.72%)
Jan 23, 2014 6.673 6.729 6.470 6.531 34,607 -0.15(-2.21%)
Jan 22, 2014 6.568 6.778 6.568 6.679 34,622 +0.11(+1.69%)
Jan 21, 2014 6.575 6.790 6.568 6.568 29,886 -0.01(-0.09%)
Jan 17, 2014 6.698 6.575 6.575 6.575 43,494 -0.17(-2.56%)
Jan 16, 2014 6.784 6.846 6.684 6.747 17,443 -0.01(-0.18%)
Jan 15, 2014 6.753 6.778 6.667 6.759 20,518 +0.06(+0.83%)
Jan 14, 2014 6.753 6.778 6.685 6.704 17,590 +0.02(+0.37%)
Jan 13, 2014 6.698 6.858 6.667 6.679 48,171 -0.02(-0.37%)
Jan 10, 2014 6.858 6.981 6.648 6.704 69,513 -0.23(-3.29%)
Jan 09, 2014 7.049 7.240 6.858 6.932 93,292 -0.07(-1.06%)
Jan 08, 2014 6.963 7.107 6.963 7.006 21,781 +0.01(+0.18%)
Jan 07, 2014 7.172 7.178 6.858 6.994 67,567 -0.06(-0.87%)
Jan 06, 2014 7.406 7.437 6.969 7.055 73,247 -0.38(-5.06%)
Jan 03, 2014 7.468 7.468 7.400 7.431 27,051 +0.01(+0.08%)
Jan 02, 2014 7.474 7.505 7.394 7.425 45,942 -0.04(-0.50%)
Dec 31, 2013 7.499 7.462 7.462 7.462 25,480 +0.03(+0.41%)
Dec 30, 2013 7.400 7.542 7.400 7.431 17,948 -0.03(-0.41%)
Dec 27, 2013 7.542 7.548 7.412 7.462 36,869 -0.02(-0.33%)
Dec 26, 2013 7.456 7.548 7.376 7.486 30,912 +0.03(+0.41%)
Dec 24, 2013 7.517 7.548 7.382 7.456 21,401 -0.07(-0.98%)
Dec 23, 2013 7.234 7.548 7.209 7.530 73,518 +0.25(+3.47%)
Dec 20, 2013 7.493 7.542 7.277 7.277 81,188 -0.18(-2.40%)
Dec 19, 2013 7.449 7.539 7.345 7.456 46,261 -0.01(-0.08%)
Dec 18, 2013 7.437 7.523 7.234 7.462 57,245 +0.07(+1.00%)
Dec 17, 2013 7.462 7.579 7.104 7.388 80,103 -0.10(-1.40%)
Dec 16, 2013 7.345 7.597 7.277 7.493 64,506 +0.19(+2.62%)
Dec 13, 2013 7.449 7.499 7.234 7.302 32,978 -0.12(-1.58%)
Dec 12, 2013 7.394 7.456 7.345 7.419 59,947 +0.02(+0.33%)
Dec 11, 2013 7.419 7.486 7.394 7.394 35,899 +0.00(+0.00%)
Dec 10, 2013 7.357 7.456 7.265 7.394 67,559 -0.04(-0.50%)
Dec 09, 2013 7.486 7.486 7.388 7.431 73,022 -0.03(-0.41%)
Dec 06, 2013 7.425 7.499 7.351 7.462 63,719 +0.09(+1.25%)
Dec 05, 2013 7.425 7.560 7.351 7.369 53,524 -0.08(-1.08%)
Dec 04, 2013 7.456 7.576 7.314 7.449 73,908 -0.02(-0.33%)
Dec 03, 2013 7.332 7.499 7.332 7.474 74,009 +0.12(+1.68%)
Dec 02, 2013 7.486 7.486 7.135 7.351 147,060 -0.15(-1.97%)
Nov 29, 2013 7.493 7.767 7.363 7.499 106,276 +0.11(+1.50%)
Nov 27, 2013 6.852 7.388 6.852 7.388 215,981 +0.38(+5.45%)
Nov 26, 2013 7.043 7.160 6.987 7.006 580,686 -0.10(-1.47%)
Nov 25, 2013 6.950 7.197 6.895 7.111 100,170 +0.09(+1.23%)
Nov 22, 2013 7.055 7.345 6.907 7.024 144,509 -0.14(-1.89%)
Nov 21, 2013 6.932 7.215 6.901 7.160 101,944 +0.19(+2.74%)
Nov 20, 2013 6.981 7.234 6.846 6.969 157,502 -0.01(-0.18%)
Nov 19, 2013 7.289 7.314 6.920 6.981 77,392 -0.24(-3.33%)
Nov 18, 2013 7.240 7.363 7.080 7.221 133,220 +0.14(+1.93%)
Nov 15, 2013 7.038 7.097 7.020 7.085 179,532 +0.08(+1.18%)
Nov 14, 2013 6.937 7.103 6.937 7.002 178,988 +0.03(+0.42%)
Nov 13, 2013 7.026 7.032 6.894 6.973 111,745 -0.02(-0.25%)
Nov 12, 2013 7.002 7.103 6.860 6.990 80,901 +0.04(+0.51%)
Nov 11, 2013 6.984 7.144 6.890 6.955 57,841 +0.05(+0.68%)
Nov 08, 2013 6.943 6.950 6.789 6.908 22,078 -0.01(-0.09%)
Nov 07, 2013 6.943 6.943 6.813 6.914 42,600 -0.02(-0.26%)
Nov 06, 2013 7.032 7.032 6.795 6.931 44,057 -0.07(-1.01%)
Nov 05, 2013 7.008 7.073 6.931 7.002 36,906 +0.01(+0.17%)
Nov 04, 2013 6.819 7.026 6.677 6.990 30,795 +0.25(+3.77%)
Nov 01, 2013 6.784 6.914 6.713 6.736 36,418 -0.03(-0.44%)
Oct 31, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
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.