Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.35 14.50 14.35 14.48 11,673 +0.07(+0.46%)
Jan 29, 2015 14.46 14.55 14.34 14.41 11,247 -0.08(-0.52%)
Jan 28, 2015 14.88 14.88 14.35 14.49 49,661 -0.28(-1.90%)
Jan 27, 2015 14.72 14.89 14.59 14.77 5,182 +0.00(+0.00%)
Jan 26, 2015 14.59 14.82 14.53 14.77 22,158 +0.06(+0.38%)
Jan 23, 2015 14.98 14.98 14.66 14.71 80,039 -0.20(-1.32%)
Jan 22, 2015 14.89 14.95 14.69 14.91 45,292 +0.01(+0.06%)
Jan 21, 2015 14.17 14.94 14.17 14.90 70,136 +0.59(+4.13%)
Jan 20, 2015 14.26 14.40 14.15 14.31 33,411 -0.04(-0.26%)
Jan 16, 2015 14.34 14.40 14.08 14.34 27,721 -0.08(-0.52%)
Jan 15, 2015 14.48 14.48 14.30 14.42 32,273 +0.00(+0.00%)
Jan 14, 2015 14.55 14.63 14.23 14.42 25,890 -0.27(-1.85%)
Jan 13, 2015 14.88 15.06 14.57 14.69 26,767 -0.17(-1.14%)
Jan 12, 2015 14.41 14.87 14.40 14.86 19,622 +0.24(+1.67%)
Jan 09, 2015 14.70 14.81 14.44 14.62 139,448 -0.10(-0.70%)
Jan 08, 2015 15.19 15.24 14.64 14.72 97,415 -0.37(-2.42%)
Jan 07, 2015 15.06 15.42 14.74 15.09 75,792 +0.09(+0.63%)
Jan 06, 2015 14.53 15.13 14.31 14.99 71,801 +0.57(+3.97%)
Jan 05, 2015 14.35 14.62 14.30 14.42 43,208 -0.03(-0.19%)
Jan 02, 2015 14.40 14.94 14.20 14.45 27,893 +0.04(+0.26%)
Dec 31, 2014 14.34 14.41 14.41 14.41 11,092 +0.18(+1.25%)
Dec 30, 2014 14.55 14.61 14.06 14.23 12,363 -0.38(-2.63%)
Dec 29, 2014 14.57 14.66 14.39 14.62 10,640 -0.08(-0.57%)
Dec 26, 2014 14.88 15.15 14.53 14.70 9,682 -0.20(-1.32%)
Dec 24, 2014 14.94 14.90 14.90 14.90 3,946 +0.02(+0.13%)
Dec 23, 2014 14.78 15.00 14.72 14.88 8,067 +0.18(+1.21%)
Dec 22, 2014 14.21 14.93 14.21 14.70 40,078 +0.46(+3.23%)
Dec 19, 2014 14.29 14.47 14.14 14.24 29,373 -0.09(-0.65%)
Dec 18, 2014 14.43 14.73 14.06 14.34 121,724 +0.02(+0.13%)
Dec 17, 2014 14.01 14.59 13.94 14.32 228,362 +0.31(+2.21%)
Dec 16, 2014 14.34 14.45 13.99 14.01 438,445 -0.37(-2.54%)
Dec 15, 2014 14.22 14.60 14.22 14.37 68,784 +0.11(+0.79%)
Dec 12, 2014 14.47 14.70 14.06 14.26 71,386 -0.43(-2.94%)
Dec 11, 2014 15.00 15.00 14.06 14.69 203,357 -0.31(-2.06%)
Dec 10, 2014 15.25 15.46 14.82 15.00 79,804 -0.40(-2.62%)
Dec 09, 2014 15.00 15.47 15.00 15.40 49,420 +0.15(+0.98%)
Dec 08, 2014 15.74 15.92 14.86 15.25 37,602 -0.59(-3.73%)
Dec 05, 2014 16.13 16.35 15.77 15.84 46,867 -0.22(-1.34%)
Dec 04, 2014 16.25 16.29 16.04 16.06 30,669 -0.12(-0.75%)
Dec 03, 2014 16.51 16.68 16.15 16.18 107,908 -0.38(-2.32%)
Dec 02, 2014 16.69 17.06 16.22 16.57 81,207 -0.05(-0.28%)
Dec 01, 2014 16.26 16.82 15.75 16.61 325,682 +0.07(+0.40%)
Nov 28, 2014 16.41 16.59 16.09 16.55 121,117 +0.22(+1.38%)
Nov 26, 2014 15.71 16.32 16.32 16.32 82,875 +0.60(+3.82%)
Nov 25, 2014 15.68 15.84 15.53 15.72 69,375 -0.02(-0.12%)
Nov 24, 2014 15.30 15.94 15.18 15.74 106,258 +0.47(+3.07%)
Nov 21, 2014 14.91 15.33 14.88 15.27 80,321 +0.40(+2.71%)
Nov 20, 2014 14.85 15.15 14.73 14.87 101,675 -0.01(-0.06%)
Nov 19, 2014 15.03 15.05 14.63 14.88 34,089 -0.26(-1.73%)
Nov 18, 2014 15.47 15.54 15.06 15.14 26,870 -0.30(-1.94%)
Nov 17, 2014 14.96 15.65 14.91 15.44 145,398 +0.38(+2.55%)
Nov 14, 2014 14.69 15.09 14.62 15.06 44,440 +0.47(+3.21%)
Nov 13, 2014 13.98 14.72 13.98 14.59 50,416 +0.53(+3.73%)
Nov 12, 2014 13.70 14.06 13.35 14.06 141,525 +0.28(+2.04%)
Nov 11, 2014 13.56 13.94 13.37 13.78 71,104 +0.20(+1.45%)
Nov 10, 2014 13.57 13.62 13.51 13.59 29,056 -0.10(-0.75%)
Nov 07, 2014 13.82 13.82 13.31 13.69 12,063 -0.13(-0.95%)
Nov 06, 2014 13.95 13.95 13.74 13.82 13,150 -0.19(-1.34%)
Nov 05, 2014 13.66 14.08 13.63 14.01 57,454 -0.03(-0.20%)
Nov 04, 2014 13.88 14.11 13.61 14.04 41,698 +0.14(+1.01%)
Nov 03, 2014 13.76 14.21 13.63 13.89 59,673 +0.08(+0.61%)
Oct 31, 2014 13.57 14.01 13.33 13.81 40,805 +0.49(+3.66%)
Oct 30, 2014 12.77 13.59 12.77 13.32 56,370 +0.37(+2.82%)
Oct 29, 2014 12.54 13.04 12.37 12.96 81,815 +0.05(+0.36%)
Oct 28, 2014 12.90 13.13 12.27 12.91 153,377 +0.01(+0.07%)
Oct 27, 2014 13.11 13.12 12.59 12.90 36,734 -0.22(-1.64%)
Oct 24, 2014 13.20 13.23 13.11 13.12 7,950 -0.20(-1.48%)
Oct 23, 2014 13.20 13.36 13.08 13.31 25,044 +0.36(+2.75%)
Oct 22, 2014 12.83 13.17 12.83 12.96 30,407 +0.04(+0.29%)
Oct 21, 2014 12.61 13.01 12.61 12.92 68,517 +0.38(+2.99%)
Oct 20, 2014 12.27 12.67 12.27 12.54 21,467 +0.14(+1.13%)
Oct 17, 2014 12.18 12.70 12.17 12.40 46,172 +0.24(+2.00%)
Oct 16, 2014 11.82 12.26 11.76 12.16 33,173 +0.02(+0.15%)
Oct 15, 2014 11.94 12.19 11.73 12.14 40,247 -0.03(-0.23%)
Oct 14, 2014 12.09 12.35 11.72 12.17 87,745 +0.07(+0.62%)
Oct 13, 2014 12.16 12.46 11.82 12.09 59,354 -0.16(-1.30%)
Oct 10, 2014 12.45 12.46 11.99 12.25 9,584 -0.25(-2.02%)
Oct 09, 2014 12.57 12.61 12.46 12.51 30,940 -0.25(-1.98%)
Oct 08, 2014 12.41 12.84 12.28 12.76 36,401 +0.29(+2.33%)
Oct 07, 2014 12.42 12.71 12.39 12.47 36,642 -0.08(-0.67%)
Oct 06, 2014 12.56 13.06 12.28 12.55 46,829 +0.21(+1.67%)
Oct 03, 2014 12.16 12.53 11.96 12.35 37,747 +0.16(+1.31%)
Oct 02, 2014 12.65 12.65 11.72 12.19 115,529 -0.49(-3.85%)
Oct 01, 2014 12.84 12.88 12.19 12.68 57,581 -0.22(-1.74%)
Sep 30, 2014 12.90 13.14 12.73 12.90 15,340 -0.03(-0.22%)
Sep 29, 2014 12.73 13.15 12.58 12.93 44,700 -0.16(-1.22%)
Sep 26, 2014 12.90 13.14 12.67 13.09 5,225 +0.09(+0.72%)
Sep 25, 2014 12.98 13.18 12.91 12.99 15,369 -0.16(-1.21%)
Sep 24, 2014 13.41 13.46 12.63 13.15 108,299 -0.19(-1.41%)
Sep 23, 2014 13.60 13.60 13.17 13.34 37,407 -0.13(-0.97%)
Sep 22, 2014 13.86 13.86 13.18 13.47 34,583 -0.29(-2.11%)
Sep 19, 2014 13.84 14.04 13.68 13.76 38,915 -0.17(-1.21%)
Sep 18, 2014 14.06 14.15 13.75 13.93 46,488 -0.23(-1.59%)
Sep 17, 2014 14.08 14.30 13.93 14.16 36,385 -0.08(-0.54%)
Sep 16, 2014 13.96 14.39 13.74 14.23 21,719 +0.31(+2.24%)
Sep 15, 2014 14.04 14.29 13.81 13.92 22,955 -0.20(-1.39%)
Sep 12, 2014 13.56 14.25 13.56 14.12 44,835 +0.51(+3.72%)
Sep 11, 2014 13.39 14.11 13.39 13.61 20,135 +0.03(+0.24%)
Sep 10, 2014 13.10 13.85 13.10 13.58 20,349 +0.38(+2.88%)
Sep 09, 2014 13.24 13.48 12.95 13.20 21,053 -0.14(-1.05%)
Sep 08, 2014 13.77 13.78 13.29 13.34 26,337 -0.17(-1.25%)
Sep 05, 2014 13.32 13.93 13.32 13.51 16,811 +0.01(+0.07%)
Sep 04, 2014 13.88 14.53 13.49 13.50 20,966 -0.42(-3.03%)
Sep 03, 2014 13.37 14.06 13.32 13.92 100,975 +0.56(+4.21%)
Sep 02, 2014 13.33 13.59 13.31 13.36 35,668 -0.03(-0.21%)
Aug 29, 2014 13.59 13.39 13.39 13.39 37,011 -0.25(-1.86%)
Aug 28, 2014 13.49 13.72 13.49 13.64 6,324 -0.13(-0.95%)
Aug 27, 2014 13.68 13.81 13.41 13.77 11,641 +0.06(+0.41%)
Aug 26, 2014 13.87 13.87 13.50 13.72 32,257 -0.22(-1.61%)
Aug 25, 2014 14.08 14.20 13.94 13.94 18,468 -0.14(-1.00%)
Aug 22, 2014 14.53 14.53 13.89 14.08 25,775 -0.46(-3.16%)
Aug 21, 2014 14.49 14.63 14.29 14.54 76,948 +0.01(+0.06%)
Aug 20, 2014 14.80 14.97 14.44 14.53 69,446 -0.13(-0.89%)
Aug 19, 2014 14.47 14.97 14.44 14.66 70,344 +0.13(+0.90%)
Aug 18, 2014 14.62 14.86 14.35 14.53 19,701 +0.08(+0.58%)
Aug 15, 2014 14.53 14.53 14.32 14.45 32,678 -0.10(-0.71%)
Aug 14, 2014 14.64 14.66 14.11 14.55 79,664 +0.06(+0.39%)
Aug 13, 2014 14.55 14.64 14.20 14.49 46,581 +0.14(+0.98%)
Aug 12, 2014 14.57 14.64 14.23 14.35 69,679 -0.29(-1.99%)
Aug 11, 2014 15.19 15.19 14.39 14.64 71,594 -0.42(-2.80%)
Aug 08, 2014 14.91 15.19 14.56 15.07 80,191 +0.35(+2.36%)
Aug 07, 2014 14.18 14.97 14.16 14.72 181,397 +0.54(+3.84%)
Aug 06, 2014 14.01 14.41 13.68 14.18 294,286 -0.25(-1.75%)
Aug 05, 2014 14.43 14.71 14.19 14.43 75,546 -0.09(-0.65%)
Aug 04, 2014 14.92 15.05 14.26 14.52 115,502 -0.38(-2.58%)
Aug 01, 2014 14.64 15.21 14.54 14.91 53,585 +0.06(+0.38%)
Jul 31, 2014 14.92 15.09 14.28 14.85 94,819 -0.96(-6.05%)
Jul 30, 2014 15.01 16.20 15.00 15.81 124,532 +1.08(+7.32%)
Jul 29, 2014 14.14 14.94 14.12 14.73 105,662 +0.77(+5.51%)
Jul 28, 2014 14.08 14.28 13.56 13.96 122,859 -0.09(-0.67%)
Jul 25, 2014 14.29 14.32 13.94 14.05 193,464 -0.05(-0.33%)
Jul 24, 2014 14.38 14.89 14.02 14.10 177,481 -0.04(-0.27%)
Jul 23, 2014 14.84 15.07 14.02 14.14 116,967 -0.61(-4.13%)
Jul 22, 2014 15.47 15.61 14.40 14.75 105,939 -0.46(-3.02%)
Jul 21, 2014 15.98 15.98 14.96 15.21 55,931 -0.82(-5.09%)
Jul 18, 2014 15.38 16.07 15.19 16.02 134,673 +0.59(+3.83%)
Jul 17, 2014 14.90 15.50 14.90 15.43 144,213 +0.35(+2.30%)
Jul 16, 2014 15.61 15.61 14.88 15.09 104,261 -0.44(-2.84%)
Jul 15, 2014 16.05 16.13 15.49 15.53 63,468 -0.61(-3.78%)
Jul 14, 2014 16.22 16.31 15.91 16.14 33,831 -0.17(-1.04%)
Jul 11, 2014 16.20 16.31 16.14 16.30 51,428 +0.11(+0.69%)
Jul 10, 2014 16.02 16.30 15.85 16.19 55,326 +0.06(+0.37%)
Jul 09, 2014 15.42 16.16 15.42 16.13 85,341 +0.69(+4.46%)
Jul 08, 2014 15.65 15.70 15.17 15.44 37,484 -0.20(-1.31%)
Jul 07, 2014 15.65 15.82 15.39 15.65 36,081 -0.10(-0.65%)
Jul 03, 2014 15.62 15.75 15.75 15.75 22,894 +0.04(+0.24%)
Jul 02, 2014 15.77 15.79 15.35 15.71 35,225 +0.12(+0.78%)
Jul 01, 2014 15.21 16.03 15.19 15.59 97,341 +0.34(+2.26%)
Jun 30, 2014 15.17 15.29 15.00 15.25 35,852 +0.00(+0.00%)
Jun 27, 2014 15.13 15.25 15.03 15.25 18,850 +0.17(+1.11%)
Jun 26, 2014 15.43 15.43 15.08 15.08 35,908 -0.25(-1.64%)
Jun 25, 2014 15.56 15.68 15.21 15.33 32,739 -0.20(-1.26%)
Jun 24, 2014 15.61 15.82 15.40 15.53 71,527 -0.05(-0.30%)
Jun 23, 2014 14.92 15.71 14.89 15.57 165,970 +0.70(+4.69%)
Jun 20, 2014 13.82 14.96 13.82 14.88 267,886 +1.05(+7.60%)
Jun 19, 2014 14.05 14.11 13.75 13.82 91,251 -0.34(-2.43%)
Jun 18, 2014 14.47 14.70 13.96 14.17 216,273 -0.26(-1.81%)
Jun 17, 2014 15.16 15.29 14.26 14.43 129,615 -0.47(-3.18%)
Jun 16, 2014 14.71 15.43 13.69 14.90 326,233 +0.08(+0.57%)
Jun 13, 2014 14.61 14.87 14.24 14.82 85,308 -0.07(-0.44%)
Jun 12, 2014 14.89 15.10 14.38 14.89 125,235 -0.14(-0.93%)
Jun 11, 2014 15.95 16.01 14.90 15.03 42,881 -0.92(-5.78%)
Jun 10, 2014 15.83 16.46 15.83 15.95 55,954 +0.77(+5.09%)
Jun 06, 2014 14.84 15.34 14.74 15.17 46,606 +0.39(+2.64%)
Jun 05, 2014 14.63 14.83 14.63 14.78 62,125 +0.08(+0.57%)
Jun 04, 2014 14.61 14.79 14.61 14.70 50,546 +0.10(+0.70%)
Jun 03, 2014 14.68 14.79 14.42 14.60 94,257 -0.09(-0.63%)
Jun 02, 2014 14.58 14.76 14.37 14.69 26,656 +0.13(+0.89%)
May 30, 2014 14.33 14.71 14.16 14.56 58,654 +0.23(+1.62%)
May 29, 2014 13.58 14.56 13.58 14.33 208,771 +0.74(+5.48%)
May 28, 2014 13.55 13.71 13.29 13.58 53,844 +0.09(+0.69%)
May 27, 2014 13.50 13.68 13.49 13.49 33,189 -0.07(-0.48%)
May 23, 2014 13.50 13.56 13.56 13.56 64,922 -0.05(-0.34%)
May 22, 2014 13.48 13.62 13.40 13.60 35,241 +0.20(+1.53%)
May 21, 2014 13.44 13.49 13.32 13.40 13,360 +0.00(+0.00%)
May 20, 2014 13.51 13.61 13.33 13.40 15,038 -0.28(-2.04%)
May 19, 2014 13.53 13.68 13.44 13.68 62,983 +0.16(+1.17%)
May 16, 2014 13.51 13.65 13.02 13.52 57,076 +0.07(+0.48%)
May 15, 2014 13.50 13.64 13.09 13.45 136,114 -0.13(-0.96%)
May 14, 2014 13.69 13.83 13.43 13.58 170,593 -0.07(-0.54%)
May 13, 2014 13.46 13.69 13.46 13.66 91,777 +0.13(+0.96%)
May 12, 2014 13.49 13.63 13.30 13.53 80,085 +0.00(+0.00%)
May 09, 2014 13.40 13.64 13.34 13.53 98,143 +0.07(+0.48%)
May 08, 2014 13.67 13.67 13.13 13.46 66,729 -0.22(-1.63%)
May 07, 2014 13.96 13.96 13.50 13.69 164,120 -0.24(-1.74%)
May 06, 2014 13.37 13.96 13.37 13.93 134,379 +0.47(+3.46%)
May 05, 2014 13.12 13.50 12.95 13.46 101,701 +0.38(+2.92%)
May 02, 2014 12.49 13.46 12.49 13.08 249,555 +0.59(+4.69%)
May 01, 2014 12.37 12.62 12.36 12.49 88,176 +0.13(+1.05%)
Apr 30, 2014 12.22 12.52 11.32 12.36 43,967 -0.09(-0.75%)
Apr 29, 2014 12.62 12.78 12.27 12.46 51,686 -0.01(-0.07%)
Apr 28, 2014 12.09 12.49 12.09 12.47 58,795 +0.31(+2.52%)
Apr 25, 2014 12.22 12.48 11.90 12.16 33,009 -0.16(-1.28%)
Apr 24, 2014 11.95 12.63 11.95 12.32 88,822 +0.24(+2.00%)
Apr 23, 2014 11.88 12.27 11.83 12.08 42,134 +0.21(+1.80%)
Apr 22, 2014 11.82 11.91 11.64 11.86 13,012 +0.08(+0.71%)
Apr 21, 2014 11.78 11.80 11.45 11.78 12,418 +0.03(+0.24%)
Apr 17, 2014 11.55 11.75 11.75 11.75 7,954 +0.12(+1.04%)
Apr 16, 2014 11.61 11.80 11.40 11.63 12,393 +0.02(+0.16%)
Apr 15, 2014 11.54 11.82 11.36 11.61 28,713 +0.05(+0.40%)
Apr 14, 2014 11.67 11.67 11.29 11.56 34,972 -0.10(-0.88%)
Apr 11, 2014 11.72 11.80 11.55 11.67 4,465 -0.11(-0.95%)
Apr 10, 2014 11.87 11.96 11.44 11.78 36,880 -0.10(-0.86%)
Apr 09, 2014 12.01 12.06 11.26 11.88 87,840 -0.20(-1.69%)
Apr 08, 2014 11.11 12.19 11.00 12.09 45,225 +0.86(+7.62%)
Apr 07, 2014 10.41 11.41 10.41 11.23 53,844 +0.78(+7.48%)
Apr 04, 2014 10.37 10.68 10.30 10.45 13,098 +0.12(+1.17%)
Apr 03, 2014 10.23 10.37 10.20 10.33 6,386 -0.02(-0.18%)
Apr 02, 2014 10.06 10.37 9.908 10.35 15,541 +0.38(+3.83%)
Apr 01, 2014 10.00 10.22 9.899 9.964 8,544 +0.12(+1.23%)
Mar 31, 2014 10.14 10.22 9.843 9.843 62,851 -0.30(-2.94%)
Mar 28, 2014 10.13 10.17 10.11 10.14 10,181 +0.02(+0.18%)
Mar 27, 2014 10.23 10.23 10.12 10.12 13,948 -0.16(-1.54%)
Mar 26, 2014 10.08 10.33 10.08 10.28 14,201 +0.17(+1.66%)
Mar 25, 2014 9.834 10.13 9.834 10.11 7,222 +0.27(+2.74%)
Mar 24, 2014 9.778 9.936 9.769 9.843 7,572 +0.06(+0.57%)
Mar 21, 2014 10.15 10.23 9.741 9.787 31,765 -0.40(-3.93%)
Mar 20, 2014 10.14 10.33 10.12 10.19 17,113 +0.00(+0.00%)
Mar 19, 2014 10.14 10.25 10.14 10.19 24,854 -0.01(-0.09%)
Mar 18, 2014 10.23 10.28 10.16 10.20 21,914 -0.04(-0.36%)
Mar 17, 2014 10.25 10.28 10.22 10.23 8,345 -0.03(-0.27%)
Mar 14, 2014 10.22 10.28 10.20 10.26 21,793 -0.02(-0.18%)
Mar 13, 2014 10.33 10.33 10.20 10.28 11,679 -0.05(-0.45%)
Mar 12, 2014 10.24 10.33 10.09 10.33 18,295 +0.09(+0.91%)
Mar 11, 2014 10.24 10.33 10.23 10.23 31,889 -0.04(-0.36%)
Mar 10, 2014 10.20 10.32 10.20 10.27 17,776 +0.02(+0.23%)
Mar 07, 2014 10.37 10.37 10.23 10.25 6,272 -0.04(-0.41%)
Mar 06, 2014 10.38 10.38 10.24 10.29 4,417 -0.02(-0.18%)
Mar 05, 2014 10.28 10.32 10.21 10.31 4,228 +0.03(+0.27%)
Mar 04, 2014 10.23 10.28 10.08 10.28 33,210 +0.28(+2.79%)
Mar 03, 2014 10.29 10.33 9.797 10.00 41,332 -0.35(-3.41%)
Feb 28, 2014 10.05 10.48 10.04 10.35 37,233 +0.32(+3.15%)
Feb 27, 2014 9.880 10.05 9.880 10.04 16,328 +0.08(+0.84%)
Feb 26, 2014 9.899 9.964 9.845 9.955 11,917 +0.03(+0.28%)
Feb 25, 2014 9.908 9.973 9.899 9.927 9,415 +0.07(+0.66%)
Feb 24, 2014 9.908 9.908 9.862 9.862 8,218 +0.02(+0.19%)
Feb 21, 2014 10.01 10.05 9.824 9.843 12,778 -0.14(-1.40%)
Feb 20, 2014 10.04 10.15 9.956 9.983 19,296 +0.02(+0.19%)
Feb 19, 2014 9.824 10.08 9.824 9.964 99,169 +0.19(+1.90%)
Feb 18, 2014 9.722 9.917 9.666 9.778 14,208 +0.05(+0.48%)
Feb 14, 2014 9.322 9.731 9.731 9.731 19,347 +0.46(+4.91%)
Feb 13, 2014 9.424 9.508 9.275 9.275 7,309 -0.13(-1.38%)
Feb 12, 2014 9.527 9.573 9.215 9.406 9,662 -0.02(-0.20%)
Feb 11, 2014 9.303 9.648 9.303 9.424 95,590 +0.08(+0.90%)
Feb 10, 2014 9.285 9.396 9.257 9.341 8,034 +0.04(+0.40%)
Feb 07, 2014 9.229 9.341 9.182 9.303 5,582 +0.12(+1.32%)
Feb 06, 2014 9.173 9.350 8.931 9.182 40,917 +0.09(+1.02%)
Feb 05, 2014 8.848 9.182 8.782 9.089 28,978 +0.25(+2.84%)
Feb 04, 2014 8.773 8.968 8.652 8.838 55,252 +0.08(+0.96%)
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.