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 )

10.04 -0.67 (-6.26%)
Streaming Delayed Price Updated: 2:29 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, 2019 3.532 3.578 3.446 3.453 46,648 -0.10(-2.77%)
Sep 27, 2019 3.459 3.689 3.459 3.551 99,932 +0.10(+2.85%)
Sep 26, 2019 3.473 3.499 3.361 3.453 73,005 -0.02(-0.57%)
Sep 25, 2019 3.420 3.584 3.299 3.473 109,977 +0.05(+1.34%)
Sep 24, 2019 3.558 3.584 3.400 3.427 121,544 -0.13(-3.69%)
Sep 23, 2019 3.689 3.748 3.545 3.558 76,293 -0.12(-3.39%)
Sep 20, 2019 3.939 4.044 3.683 3.683 46,158 -0.19(-4.92%)
Sep 19, 2019 3.847 3.939 3.709 3.873 77,303 +0.05(+1.20%)
Sep 18, 2019 4.024 4.024 3.748 3.827 80,273 -0.16(-4.11%)
Sep 17, 2019 3.729 4.155 3.676 3.991 188,877 +0.28(+7.42%)
Sep 16, 2019 3.755 3.755 3.578 3.715 199,378 +0.07(+1.80%)
Sep 13, 2019 3.866 3.919 3.650 3.650 120,041 -0.21(-5.44%)
Sep 12, 2019 4.011 4.063 3.775 3.860 63,417 -0.14(-3.61%)
Sep 11, 2019 4.136 4.378 4.004 4.004 150,635 -0.12(-3.02%)
Sep 10, 2019 3.952 4.227 3.952 4.129 71,523 +0.03(+0.64%)
Sep 09, 2019 4.188 4.490 3.958 4.103 118,094 +0.05(+1.13%)
Sep 06, 2019 3.985 4.333 3.985 4.057 172,902 -0.04(-0.96%)
Sep 05, 2019 3.683 4.385 3.683 4.096 352,545 +0.39(+10.64%)
Sep 04, 2019 3.473 3.971 3.469 3.702 421,157 +0.26(+7.63%)
Sep 03, 2019 3.361 3.505 3.197 3.440 441,448 +0.16(+4.80%)
Aug 30, 2019 3.610 3.610 3.263 3.282 459,142 -0.20(-5.66%)
Aug 29, 2019 3.413 3.656 3.256 3.479 550,864 -0.01(-0.19%)
Aug 28, 2019 3.282 3.939 3.282 3.486 477,089 +0.14(+4.32%)
Aug 27, 2019 3.926 3.926 3.341 3.341 408,347 -0.57(-14.60%)
Aug 26, 2019 4.129 4.247 3.873 3.912 79,157 -0.17(-4.18%)
Aug 23, 2019 4.372 4.372 4.070 4.083 63,067 -0.28(-6.47%)
Aug 22, 2019 4.385 4.469 4.346 4.365 191,993 -0.01(-0.15%)
Aug 21, 2019 4.392 4.510 4.372 4.372 108,454 +0.03(+0.76%)
Aug 20, 2019 4.464 4.464 4.339 4.339 121,250 -0.12(-2.79%)
Aug 19, 2019 4.818 4.818 4.424 4.464 73,892 -0.35(-7.23%)
Aug 16, 2019 4.871 5.160 4.766 4.812 178,843 +0.04(+0.83%)
Aug 15, 2019 4.398 4.943 4.398 4.772 139,500 +0.44(+10.15%)
Aug 14, 2019 4.260 4.510 4.208 4.333 335,399 -0.07(-1.49%)
Aug 13, 2019 4.562 5.055 4.182 4.398 654,706 +0.28(+6.86%)
Aug 12, 2019 4.267 4.333 2.626 4.116 1,159,987 -2.55(-38.29%)
Aug 09, 2019 6.151 6.735 6.125 6.669 174,577 +0.50(+8.09%)
Aug 08, 2019 6.171 6.228 6.020 6.171 140,131 -0.09(-1.36%)
Aug 07, 2019 6.335 6.335 6.177 6.256 82,519 -0.16(-2.46%)
Aug 06, 2019 6.696 6.696 6.361 6.413 44,496 -0.25(-3.74%)
Aug 05, 2019 6.650 6.722 6.420 6.663 698,795 -0.09(-1.26%)
Aug 02, 2019 6.770 6.827 6.460 6.748 58,954 -0.04(-0.58%)
Aug 01, 2019 6.761 6.834 6.702 6.788 166,747 +0.03(+0.39%)
Jul 31, 2019 6.742 6.847 6.663 6.761 113,010 -0.07(-0.96%)
Jul 30, 2019 6.532 6.827 6.532 6.827 82,773 +0.01(+0.19%)
Jul 29, 2019 6.683 6.853 6.558 6.814 244,824 +0.18(+2.77%)
Jul 26, 2019 6.473 6.656 6.473 6.630 237,797 +0.09(+1.41%)
Jul 25, 2019 6.571 6.630 6.446 6.538 188,716 -0.03(-0.40%)
Jul 24, 2019 6.561 6.761 6.499 6.564 145,377 -0.05(-0.70%)
Jul 23, 2019 6.551 6.610 6.446 6.610 41,528 +0.05(+0.70%)
Jul 22, 2019 6.729 6.729 6.459 6.564 98,293 -0.23(-3.38%)
Jul 19, 2019 6.722 6.794 6.584 6.794 119,736 +0.07(+1.07%)
Jul 18, 2019 6.774 6.781 6.643 6.722 88,658 -0.07(-1.06%)
Jul 17, 2019 6.591 6.807 6.584 6.794 95,105 +0.05(+0.68%)
Jul 16, 2019 6.696 6.797 6.567 6.748 66,523 -0.01(-0.10%)
Jul 15, 2019 6.925 6.978 6.643 6.755 45,090 -0.15(-2.19%)
Jul 12, 2019 7.008 7.009 6.893 6.906 73,273 +0.01(+0.10%)
Jul 11, 2019 6.886 7.040 6.834 6.899 224,634 +0.03(+0.48%)
Jul 10, 2019 7.208 7.208 6.801 6.866 296,378 +0.03(+0.48%)
Jul 09, 2019 6.794 6.834 6.683 6.834 117,142 +0.09(+1.36%)
Jul 08, 2019 6.157 6.794 6.157 6.742 186,289 +0.10(+1.48%)
Jul 05, 2019 6.564 6.663 6.499 6.643 415,422 +0.10(+1.50%)
Jul 03, 2019 6.420 6.545 6.409 6.545 53,317 +0.19(+3.00%)
Jul 02, 2019 6.006 6.499 6.006 6.354 31,468 -0.14(-2.12%)
Jul 01, 2019 6.433 6.545 6.387 6.492 268,562 +0.07(+1.12%)
Jun 28, 2019 6.210 6.420 6.144 6.420 52,099 +0.23(+3.71%)
Jun 27, 2019 6.295 6.341 5.960 6.190 101,151 +0.03(+0.53%)
Jun 26, 2019 6.144 6.197 6.039 6.157 43,900 +0.07(+1.08%)
Jun 25, 2019 6.151 6.151 5.954 6.092 13,786 -0.08(-1.28%)
Jun 24, 2019 6.243 6.467 6.171 6.171 15,914 -0.07(-1.05%)
Jun 21, 2019 6.216 6.279 6.171 6.236 44,482 -0.03(-0.42%)
Jun 20, 2019 6.269 6.341 6.105 6.262 85,434 +0.07(+1.17%)
Jun 19, 2019 6.308 6.335 6.144 6.190 55,861 -0.15(-2.38%)
Jun 18, 2019 6.302 6.459 6.231 6.341 92,159 +0.11(+1.68%)
Jun 17, 2019 6.302 6.407 6.140 6.236 92,431 -0.05(-0.83%)
Jun 14, 2019 6.394 6.505 6.171 6.289 72,816 -0.11(-1.74%)
Jun 13, 2019 6.446 6.466 6.177 6.400 372,685 -0.09(-1.42%)
Jun 12, 2019 5.895 6.512 5.895 6.492 541,820 +0.58(+9.89%)
Jun 11, 2019 5.783 6.020 5.711 5.908 184,938 +0.19(+3.33%)
Jun 10, 2019 5.659 5.849 5.632 5.718 98,339 +0.07(+1.28%)
Jun 07, 2019 5.724 5.823 5.613 5.645 62,915 +0.00(+0.00%)
Jun 06, 2019 5.783 5.888 5.619 5.645 59,460 -0.11(-1.83%)
Jun 05, 2019 6.105 6.138 5.714 5.750 292,037 -0.30(-4.99%)
Jun 04, 2019 5.974 6.066 5.941 6.052 47,294 +0.16(+2.67%)
Jun 03, 2019 6.125 6.210 5.855 5.895 849,871 -0.21(-3.44%)
May 31, 2019 6.216 6.216 6.039 6.105 83,480 -0.16(-2.52%)
May 30, 2019 6.262 6.387 6.236 6.262 29,653 +0.03(+0.42%)
May 29, 2019 6.223 6.374 5.796 6.236 135,218 +0.07(+1.06%)
May 28, 2019 6.394 6.558 6.125 6.171 616,949 -0.20(-3.09%)
May 24, 2019 6.105 6.420 6.013 6.367 295,533 +0.22(+3.63%)
May 23, 2019 6.046 6.157 5.967 6.144 117,657 -0.01(-0.11%)
May 22, 2019 6.085 6.230 5.993 6.151 86,019 +0.09(+1.41%)
May 21, 2019 5.796 6.282 5.724 6.066 138,702 +0.30(+5.12%)
May 20, 2019 6.000 6.000 5.481 5.770 180,994 -0.24(-3.93%)
May 17, 2019 6.105 6.171 5.977 6.006 65,352 -0.08(-1.29%)
May 16, 2019 6.039 6.236 6.006 6.085 88,874 +0.14(+2.32%)
May 15, 2019 5.698 6.000 5.672 5.947 51,690 +0.22(+3.90%)
May 14, 2019 5.580 5.764 5.580 5.724 121,522 +0.14(+2.59%)
May 13, 2019 5.796 5.823 5.580 5.580 65,638 -0.34(-5.76%)
May 10, 2019 6.157 6.157 5.869 5.921 150,813 -0.18(-3.01%)
May 09, 2019 5.882 6.144 5.744 6.105 123,267 +0.18(+3.10%)
May 08, 2019 5.954 6.177 5.829 5.921 102,216 +0.01(+0.22%)
May 07, 2019 6.006 6.072 5.770 5.908 109,318 -0.14(-2.28%)
May 06, 2019 5.770 6.184 5.744 6.046 77,100 +0.20(+3.48%)
May 03, 2019 5.947 6.216 5.842 5.842 245,109 -0.07(-1.22%)
May 02, 2019 6.052 6.142 5.855 5.915 122,471 -0.11(-1.74%)
May 01, 2019 6.164 6.230 6.006 6.020 136,955 -0.14(-2.34%)
Apr 30, 2019 6.006 6.164 5.806 6.164 115,658 +0.16(+2.62%)
Apr 29, 2019 6.203 6.378 5.987 6.006 291,464 -0.30(-4.69%)
Apr 26, 2019 6.532 6.532 6.249 6.302 116,689 -0.30(-4.48%)
Apr 25, 2019 6.564 6.656 6.197 6.597 156,646 +0.16(+2.55%)
Apr 24, 2019 6.400 6.538 6.164 6.433 78,308 +0.05(+0.82%)
Apr 23, 2019 6.554 6.573 6.381 6.381 55,139 -0.30(-4.52%)
Apr 22, 2019 6.834 6.834 6.322 6.683 67,311 -0.09(-1.26%)
Apr 18, 2019 6.676 6.768 6.453 6.768 40,978 +0.13(+1.98%)
Apr 17, 2019 6.768 6.965 6.637 6.637 133,477 -0.12(-1.84%)
Apr 16, 2019 6.866 7.024 6.761 6.761 31,987 -0.13(-1.90%)
Apr 15, 2019 6.893 7.030 6.847 6.893 29,560 +0.01(+0.10%)
Apr 12, 2019 7.004 7.195 6.880 6.886 57,887 -0.14(-1.96%)
Apr 11, 2019 7.030 7.214 6.820 7.024 152,554 +0.00(+0.00%)
Apr 10, 2019 6.814 7.155 6.814 7.024 48,516 +0.22(+3.18%)
Apr 09, 2019 7.030 7.187 6.742 6.807 171,782 -0.28(-3.98%)
Apr 08, 2019 6.774 7.214 6.637 7.090 271,997 +0.29(+4.25%)
Apr 05, 2019 7.096 7.221 6.689 6.801 75,101 -0.22(-3.18%)
Apr 04, 2019 6.893 7.024 6.696 7.024 75,828 +0.11(+1.52%)
Apr 03, 2019 7.186 7.186 6.637 6.919 104,879 -0.15(-2.14%)
Apr 02, 2019 6.953 7.142 6.623 7.070 139,118 +0.11(+1.60%)
Apr 01, 2019 7.175 7.405 6.958 6.958 103,613 -0.20(-2.75%)
Mar 29, 2019 7.346 7.421 7.070 7.155 71,750 -0.14(-1.89%)
Mar 28, 2019 7.286 7.543 7.083 7.293 209,237 -0.01(-0.09%)
Mar 27, 2019 7.654 7.711 6.900 7.300 133,549 -0.49(-6.32%)
Mar 26, 2019 7.825 7.825 7.399 7.792 39,394 +0.05(+0.68%)
Mar 25, 2019 7.825 7.995 7.549 7.739 34,676 -0.09(-1.17%)
Mar 22, 2019 8.048 8.118 7.759 7.831 79,519 -0.48(-5.77%)
Mar 21, 2019 8.383 8.416 8.061 8.311 27,853 -0.09(-1.09%)
Mar 20, 2019 8.639 8.639 8.160 8.402 43,132 -0.33(-3.76%)
Mar 19, 2019 8.435 8.731 8.238 8.731 45,874 -0.03(-0.37%)
Mar 18, 2019 8.343 8.796 8.232 8.763 92,488 +0.35(+4.22%)
Mar 15, 2019 8.206 8.507 8.206 8.409 53,927 +0.18(+2.15%)
Mar 14, 2019 7.897 8.356 7.877 8.232 16,746 +0.06(+0.72%)
Mar 13, 2019 8.422 8.507 8.114 8.173 32,862 -0.35(-4.16%)
Mar 12, 2019 8.166 8.527 8.048 8.527 39,054 +0.38(+4.67%)
Mar 11, 2019 7.713 8.409 7.713 8.146 26,009 +0.01(+0.08%)
Mar 08, 2019 8.015 8.517 8.015 8.140 48,138 +0.05(+0.57%)
Mar 07, 2019 8.573 8.580 8.009 8.094 59,740 -0.52(-6.02%)
Mar 06, 2019 9.065 9.098 8.609 8.613 36,285 -0.56(-6.15%)
Mar 05, 2019 8.875 9.177 8.534 9.177 26,006 +0.18(+2.04%)
Mar 04, 2019 9.157 9.210 8.547 8.993 36,653 -0.19(-2.07%)
Mar 01, 2019 9.000 9.243 8.763 9.184 86,070 +0.18(+2.04%)
Feb 28, 2019 8.435 9.026 8.410 9.000 112,761 +0.58(+6.86%)
Feb 27, 2019 8.731 8.832 8.416 8.422 34,322 -0.20(-2.36%)
Feb 26, 2019 8.613 8.888 8.599 8.626 14,813 -0.01(-0.15%)
Feb 25, 2019 9.085 9.243 8.409 8.639 39,485 -0.41(-4.50%)
Feb 22, 2019 8.980 9.092 8.934 9.046 33,971 +0.07(+0.73%)
Feb 21, 2019 8.626 9.072 8.540 8.980 45,202 +0.04(+0.44%)
Feb 20, 2019 9.085 9.118 8.796 8.941 43,967 -0.04(-0.44%)
Feb 19, 2019 9.085 9.105 8.619 8.980 123,001 -0.18(-1.94%)
Feb 15, 2019 9.256 9.407 9.131 9.157 49,966 -0.10(-1.06%)
Feb 14, 2019 9.289 9.518 9.256 9.256 19,840 -0.39(-4.02%)
Feb 13, 2019 9.472 9.781 9.361 9.643 14,168 -0.09(-0.94%)
Feb 12, 2019 9.820 10.00 9.663 9.735 74,064 +0.16(+1.64%)
Feb 11, 2019 9.669 10.12 9.577 9.577 20,405 -0.51(-5.07%)
Feb 08, 2019 9.387 10.09 9.167 10.09 24,678 +0.68(+7.18%)
Feb 07, 2019 9.978 9.978 9.387 9.413 38,984 -0.49(-4.97%)
Feb 06, 2019 9.833 9.939 9.656 9.906 28,133 -0.06(-0.59%)
Feb 05, 2019 9.715 10.13 9.689 9.965 38,964 +0.18(+1.81%)
Feb 04, 2019 9.794 10.12 9.788 9.788 18,429 -0.07(-0.67%)
Feb 01, 2019 10.14 10.14 9.696 9.853 54,841 -0.28(-2.78%)
Jan 31, 2019 9.630 10.14 9.630 10.14 106,518 +0.39(+3.97%)
Jan 30, 2019 9.584 9.748 9.282 9.748 80,950 +0.23(+2.41%)
Jan 29, 2019 9.177 9.584 8.941 9.518 45,771 +0.44(+4.84%)
Jan 28, 2019 8.974 9.223 8.941 9.079 21,391 -0.01(-0.07%)
Jan 25, 2019 9.197 9.223 8.954 9.085 30,772 +0.04(+0.44%)
Jan 24, 2019 8.750 9.046 8.731 9.046 25,231 +0.32(+3.61%)
Jan 23, 2019 9.157 9.157 8.731 8.731 15,900 -0.41(-4.52%)
Jan 22, 2019 8.967 9.276 8.652 9.144 46,403 +0.18(+2.05%)
Jan 18, 2019 9.190 9.348 8.960 8.960 139,692 -0.24(-2.64%)
Jan 17, 2019 9.046 9.203 8.987 9.203 30,249 +0.08(+0.86%)
Jan 16, 2019 9.190 9.446 9.098 9.125 94,538 -0.45(-4.73%)
Jan 15, 2019 9.203 9.584 8.911 9.577 46,624 +0.39(+4.21%)
Jan 14, 2019 9.171 9.243 8.816 9.190 34,105 +0.36(+4.09%)
Jan 11, 2019 8.567 9.046 8.567 8.829 33,666 +0.09(+1.05%)
Jan 10, 2019 9.013 9.052 8.737 8.737 17,366 -0.31(-3.41%)
Jan 09, 2019 8.685 9.190 8.685 9.046 38,547 +0.50(+5.84%)
Jan 08, 2019 8.809 8.816 8.540 8.547 34,187 -0.16(-1.81%)
Jan 07, 2019 8.484 8.954 8.484 8.704 41,261 +0.14(+1.69%)
Jan 04, 2019 8.291 8.560 8.291 8.560 46,615 +0.22(+2.60%)
Jan 03, 2019 8.586 8.632 8.317 8.343 95,717 -0.28(-3.20%)
Jan 02, 2019 8.540 8.882 8.448 8.619 98,858 +0.05(+0.54%)
Dec 31, 2018 8.324 9.000 8.068 8.573 41,892 +0.24(+2.83%)
Dec 28, 2018 8.153 8.507 7.969 8.337 42,349 +0.10(+1.20%)
Dec 27, 2018 8.127 8.238 7.838 8.238 270,323 +0.07(+0.80%)
Dec 26, 2018 8.297 8.297 7.700 8.173 100,746 -0.16(-1.97%)
Dec 24, 2018 8.337 8.435 8.232 8.337 8,378 +0.00(+0.00%)
Dec 21, 2018 8.370 8.534 8.265 8.337 70,379 -0.03(-0.39%)
Dec 20, 2018 8.219 8.475 8.133 8.370 112,133 +0.18(+2.16%)
Dec 19, 2018 8.199 8.619 8.074 8.192 160,171 -0.03(-0.40%)
Dec 18, 2018 8.206 8.514 8.199 8.225 73,298 -0.04(-0.48%)
Dec 17, 2018 8.311 8.534 8.173 8.265 151,727 -0.11(-1.33%)
Dec 14, 2018 8.534 8.665 8.284 8.376 54,231 -0.18(-2.15%)
Dec 13, 2018 8.376 8.632 8.376 8.560 73,944 +0.19(+2.27%)
Dec 12, 2018 8.534 8.626 8.219 8.370 75,562 -0.14(-1.62%)
Dec 11, 2018 8.613 8.613 8.206 8.507 42,058 -0.06(-0.69%)
Dec 10, 2018 8.829 8.959 8.402 8.567 27,469 -0.21(-2.39%)
Dec 07, 2018 8.908 9.072 8.711 8.777 150,203 -0.09(-1.04%)
Dec 06, 2018 8.599 9.115 8.284 8.869 62,846 +0.12(+1.35%)
Dec 04, 2018 9.558 9.755 8.731 8.750 45,244 -0.80(-8.38%)
Dec 03, 2018 9.105 9.617 9.105 9.551 80,686 +0.53(+5.90%)
Nov 30, 2018 8.947 9.144 8.908 9.019 28,943 +0.12(+1.40%)
Nov 29, 2018 8.750 8.954 8.698 8.895 70,772 +0.10(+1.12%)
Nov 28, 2018 8.658 8.855 8.622 8.796 55,825 +0.12(+1.36%)
Nov 27, 2018 8.704 8.823 8.416 8.678 49,986 -0.04(-0.45%)
Nov 26, 2018 8.711 8.735 8.225 8.718 98,986 -0.01(-0.15%)
Nov 23, 2018 8.481 8.731 8.350 8.731 11,120 +0.20(+2.39%)
Nov 21, 2018 8.527 8.527 8.527 0 +0.20(+2.44%)
Nov 20, 2018 8.468 8.613 8.271 8.324 23,673 -0.33(-3.79%)
Nov 19, 2018 8.645 8.655 8.396 8.652 14,811 -0.10(-1.13%)
Nov 16, 2018 8.809 8.823 8.567 8.750 24,221 -0.01(-0.15%)
Nov 15, 2018 8.586 8.777 8.468 8.763 31,125 +0.12(+1.44%)
Nov 14, 2018 8.573 8.796 8.324 8.639 41,185 +0.11(+1.23%)
Nov 13, 2018 8.665 8.731 8.311 8.534 48,857 -0.18(-2.03%)
Nov 12, 2018 8.553 8.803 8.507 8.711 97,119 +0.07(+0.76%)
Nov 09, 2018 8.855 9.190 8.527 8.645 48,747 -0.38(-4.22%)
Nov 08, 2018 8.836 9.170 8.540 9.026 110,675 -0.16(-1.79%)
Nov 07, 2018 9.381 9.757 9.098 9.190 55,650 -0.27(-2.85%)
Nov 06, 2018 9.151 9.551 9.065 9.459 46,634 +0.27(+2.93%)
Nov 05, 2018 9.098 9.394 8.895 9.190 75,785 +0.10(+1.08%)
Nov 02, 2018 8.947 9.282 8.888 9.092 113,490 +0.15(+1.69%)
Nov 01, 2018 8.691 8.987 8.376 8.941 284,711 +0.16(+1.87%)
Oct 31, 2018 8.652 8.829 8.599 8.777 409,057 +0.17(+1.98%)
Oct 30, 2018 8.613 8.711 8.507 8.606 155,046 -0.04(-0.46%)
Oct 29, 2018 8.573 8.855 8.527 8.645 109,595 +0.11(+1.31%)
Oct 26, 2018 8.809 8.809 8.402 8.534 148,985 -0.31(-3.49%)
Oct 25, 2018 8.862 9.046 8.842 8.842 68,557 +0.03(+0.37%)
Oct 24, 2018 8.921 9.024 8.665 8.809 425,500 -0.12(-1.40%)
Oct 23, 2018 8.934 8.960 8.829 8.934 61,985 -0.12(-1.38%)
Oct 22, 2018 9.125 9.236 9.033 9.059 130,412 -0.03(-0.36%)
Oct 19, 2018 9.203 9.223 9.092 9.092 50,880 -0.10(-1.07%)
Oct 18, 2018 9.348 9.400 9.098 9.190 126,159 -0.20(-2.17%)
Oct 17, 2018 9.532 9.650 9.243 9.394 68,094 -0.27(-2.79%)
Oct 16, 2018 9.643 9.742 9.486 9.663 96,607 +0.07(+0.75%)
Oct 15, 2018 9.486 9.794 9.315 9.591 121,474 +0.14(+1.46%)
Oct 12, 2018 9.426 9.689 9.335 9.453 179,604 +0.01(+0.07%)
Oct 11, 2018 9.643 9.673 9.295 9.446 234,005 -0.72(-7.04%)
Oct 10, 2018 10.60 10.82 9.984 10.16 669,146 -0.62(-5.73%)
Oct 09, 2018 10.76 10.81 10.21 10.78 146,561 +0.05(+0.49%)
Oct 08, 2018 10.14 10.90 9.912 10.73 724,921 +0.43(+4.14%)
Oct 05, 2018 10.31 10.50 9.991 10.30 1,751,110 +0.02(+0.19%)
Oct 04, 2018 10.88 10.90 10.17 10.28 47,826 -0.68(-6.17%)
Oct 03, 2018 10.86 11.16 10.83 10.96 610,247 +0.19(+1.77%)
Oct 02, 2018 10.85 11.09 10.70 10.77 34,079 -0.05(-0.49%)
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.