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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 03, 2013 5.613 5.715 5.524 5.577 73,664 -0.06(-1.06%)
May 31, 2013 5.422 5.637 5.422 5.637 289,468 +0.21(+3.96%)
May 30, 2013 5.327 5.422 5.291 5.422 59,329 +0.10(+1.91%)
May 29, 2013 5.345 5.368 5.303 5.321 58,249 -0.04(-0.67%)
May 28, 2013 5.345 5.374 5.327 5.356 47,063 +0.01(+0.22%)
May 24, 2013 5.368 5.368 5.268 5.345 45,341 -0.01(-0.22%)
May 23, 2013 5.345 5.362 5.208 5.356 50,546 +0.01(+0.11%)
May 22, 2013 5.434 5.440 5.323 5.350 92,709 +0.05(+0.90%)
May 21, 2013 5.165 5.315 5.165 5.303 33,257 +0.13(+2.42%)
May 20, 2013 5.374 5.386 5.165 5.177 311,489 -0.17(-3.13%)
May 17, 2013 5.410 5.422 5.243 5.345 70,563 -0.07(-1.21%)
May 16, 2013 5.386 5.434 5.339 5.410 33,770 -0.01(-0.11%)
May 15, 2013 5.345 5.446 5.345 5.416 128,014 +0.07(+1.23%)
May 13, 2013 5.380 5.392 5.241 5.350 59,266 -0.04(-0.78%)
May 10, 2013 5.404 5.416 5.368 5.392 19,527 +0.02(+0.33%)
May 09, 2013 5.374 5.416 5.339 5.374 76,248 +0.00(+0.00%)
May 08, 2013 5.315 5.374 5.309 5.374 111,174 +0.07(+1.35%)
May 07, 2013 5.243 5.315 5.243 5.303 40,373 +0.07(+1.25%)
May 06, 2013 5.213 5.279 5.165 5.237 69,282 +0.08(+1.62%)
May 03, 2013 5.124 5.153 5.130 5.153 39,654 +0.02(+0.35%)
May 02, 2013 5.153 5.189 5.124 5.136 49,627 -0.01(-0.23%)
May 01, 2013 5.112 5.159 5.112 5.147 31,223 +0.00(+0.00%)
Apr 30, 2013 5.118 5.177 5.118 5.147 32,428 +0.03(+0.58%)
Apr 29, 2013 5.171 5.183 5.094 5.118 26,420 -0.05(-0.93%)
Apr 26, 2013 5.201 5.213 5.124 5.165 30,809 -0.05(-0.92%)
Apr 25, 2013 5.219 5.249 5.195 5.213 21,483 +0.01(+0.11%)
Apr 24, 2013 5.171 5.273 5.159 5.207 17,117 +0.05(+0.93%)
Apr 23, 2013 5.141 5.201 5.112 5.159 48,855 +0.02(+0.47%)
Apr 22, 2013 5.136 5.285 5.052 5.136 40,456 -0.03(-0.58%)
Apr 19, 2013 5.112 5.171 5.094 5.165 22,438 +0.00(+0.00%)
Apr 18, 2013 5.219 5.225 5.034 5.165 35,240 -0.02(-0.35%)
Apr 17, 2013 5.416 5.416 5.136 5.183 70,603 -0.21(-3.98%)
Apr 16, 2013 5.476 5.490 5.386 5.398 78,581 -0.07(-1.20%)
Apr 15, 2013 5.524 5.530 5.460 5.464 80,354 -0.10(-1.72%)
Apr 12, 2013 5.583 5.613 5.476 5.559 71,740 -0.04(-0.64%)
Apr 11, 2013 5.679 5.691 5.577 5.595 69,950 -0.10(-1.68%)
Apr 10, 2013 5.607 5.691 5.607 5.691 98,636 +0.07(+1.28%)
Apr 09, 2013 5.625 5.655 5.583 5.619 191,314 +0.04(+0.64%)
Apr 08, 2013 5.368 5.613 5.368 5.583 93,312 +0.21(+3.89%)
Apr 05, 2013 5.404 5.411 5.374 5.374 136,581 -0.05(-0.99%)
Apr 04, 2013 5.410 5.428 5.404 5.428 17,740 -0.01(-0.22%)
Apr 03, 2013 5.571 5.571 5.380 5.440 95,133 -0.14(-2.57%)
Apr 02, 2013 5.697 5.697 5.565 5.583 109,646 -0.10(-1.79%)
Apr 01, 2013 5.661 5.709 5.572 5.685 138,100 +0.05(+0.95%)
Mar 28, 2013 5.500 5.631 5.500 5.631 35,449 +0.14(+2.50%)
Mar 27, 2013 5.470 5.494 5.458 5.494 57,604 +0.02(+0.44%)
Mar 26, 2013 5.500 5.518 5.464 5.470 38,539 -0.01(-0.22%)
Mar 25, 2013 5.470 5.482 5.441 5.482 71,447 +0.07(+1.32%)
Mar 22, 2013 5.470 5.488 5.303 5.410 72,480 -0.08(-1.52%)
Mar 21, 2013 5.494 5.530 5.428 5.494 29,240 -0.03(-0.54%)
Mar 20, 2013 5.410 5.577 5.398 5.524 327,493 +0.12(+2.21%)
Mar 19, 2013 5.500 5.500 5.374 5.404 93,754 -0.07(-1.31%)
Mar 18, 2013 5.482 5.504 5.422 5.476 28,855 -0.02(-0.33%)
Mar 15, 2013 5.458 5.518 5.374 5.494 89,724 +0.02(+0.33%)
Mar 14, 2013 5.410 5.488 5.315 5.476 40,244 +0.08(+1.44%)
Mar 13, 2013 5.374 5.470 5.345 5.398 150,375 +0.03(+0.56%)
Mar 12, 2013 5.327 5.488 5.327 5.368 151,388 +0.06(+1.12%)
Mar 11, 2013 5.488 5.542 5.279 5.309 67,841 -0.17(-3.16%)
Mar 08, 2013 5.518 5.721 5.434 5.482 207,459 +0.02(+0.33%)
Mar 07, 2013 5.356 5.506 5.345 5.464 297,742 +0.10(+1.78%)
Mar 06, 2013 5.374 5.458 5.305 5.368 221,906 +0.05(+1.01%)
Mar 05, 2013 5.058 5.362 5.058 5.315 255,388 +0.26(+5.20%)
Mar 04, 2013 4.909 5.082 4.909 5.052 54,066 +0.10(+1.93%)
Mar 01, 2013 4.903 5.004 4.795 4.956 48,984 +0.02(+0.48%)
Feb 28, 2013 5.106 5.124 4.897 4.932 62,313 -0.04(-0.72%)
Feb 27, 2013 4.932 5.112 4.932 4.968 443,954 +0.06(+1.22%)
Feb 26, 2013 4.897 5.076 4.897 4.909 60,979 +0.02(+0.37%)
Feb 25, 2013 4.944 4.962 4.891 4.891 67,389 -0.07(-1.33%)
Feb 22, 2013 5.004 5.004 4.903 4.956 27,133 -0.01(-0.24%)
Feb 21, 2013 4.897 5.124 4.897 4.968 163,944 +0.05(+0.97%)
Feb 20, 2013 4.968 4.980 4.915 4.921 44,037 -0.06(-1.20%)
Feb 19, 2013 4.944 4.986 4.897 4.980 32,325 +0.06(+1.21%)
Feb 15, 2013 4.998 5.016 4.897 4.921 40,225 -0.07(-1.44%)
Feb 14, 2013 4.938 5.028 4.927 4.992 31,000 +0.05(+0.97%)
Feb 13, 2013 5.076 5.076 4.909 4.944 82,891 -0.14(-2.82%)
Feb 12, 2013 5.076 5.106 5.034 5.088 31,852 -0.01(-0.23%)
Feb 11, 2013 5.058 5.147 5.026 5.100 47,167 +0.06(+1.18%)
Feb 08, 2013 5.136 5.136 5.040 5.040 33,264 -0.08(-1.52%)
Feb 07, 2013 5.291 5.291 5.118 5.118 32,780 -0.17(-3.16%)
Feb 06, 2013 5.165 5.333 5.147 5.285 52,338 +0.15(+2.91%)
Feb 04, 2013 5.195 5.201 5.076 5.136 64,643 -0.07(-1.26%)
Feb 01, 2013 5.279 5.297 5.159 5.201 40,611 -0.08(-1.58%)
Jan 31, 2013 5.303 5.339 5.243 5.285 61,357 -0.09(-1.67%)
Jan 30, 2013 5.321 5.374 5.237 5.374 64,167 +0.05(+1.01%)
Jan 29, 2013 5.279 5.350 5.279 5.321 13,269 +0.05(+0.91%)
Jan 28, 2013 5.404 5.404 5.243 5.273 101,469 +0.02(+0.34%)
Jan 25, 2013 5.273 5.386 5.243 5.255 59,840 -0.04(-0.68%)
Jan 24, 2013 5.440 5.452 5.267 5.291 81,454 -0.16(-2.96%)
Jan 23, 2013 5.649 5.679 5.416 5.452 225,762 -0.21(-3.69%)
Jan 22, 2013 5.279 5.810 5.207 5.661 364,773 +0.38(+7.24%)
Jan 18, 2013 5.010 5.339 4.974 5.279 246,574 +0.30(+6.12%)
Jan 17, 2013 4.968 5.004 4.938 4.974 14,152 +0.04(+0.73%)
Jan 16, 2013 4.915 4.986 4.891 4.938 75,608 +0.04(+0.85%)
Jan 15, 2013 4.849 4.968 4.819 4.897 38,706 +0.01(+0.24%)
Jan 14, 2013 4.992 5.004 4.885 4.885 78,514 -0.06(-1.21%)
Jan 11, 2013 4.968 5.004 4.903 4.944 34,433 +0.01(+0.12%)
Jan 10, 2013 4.891 4.986 4.873 4.938 67,999 +0.08(+1.60%)
Jan 09, 2013 4.789 4.921 4.771 4.861 107,289 +0.05(+1.12%)
Jan 08, 2013 4.777 4.813 4.712 4.807 168,527 +0.04(+0.75%)
Jan 07, 2013 4.497 4.777 4.449 4.771 135,876 +0.31(+6.96%)
Jan 04, 2013 4.443 4.497 4.353 4.461 55,421 +0.01(+0.27%)
Jan 03, 2013 4.335 4.497 4.335 4.449 122,285 +0.11(+2.62%)
Jan 02, 2013 4.228 4.365 4.144 4.335 96,633 +0.19(+4.61%)
Dec 31, 2012 4.180 4.222 4.085 4.144 111,755 -0.04(-0.86%)
Dec 28, 2012 4.180 4.180 4.156 4.180 20,778 -0.04(-0.85%)
Dec 27, 2012 4.252 4.252 4.186 4.216 16,218 -0.02(-0.56%)
Dec 26, 2012 4.186 4.240 4.162 4.240 9,826 +0.07(+1.72%)
Dec 24, 2012 4.186 4.210 4.126 4.168 38,760 -0.01(-0.29%)
Dec 21, 2012 4.270 4.371 4.180 4.180 104,125 -0.15(-3.45%)
Dec 20, 2012 4.395 4.431 4.317 4.329 44,903 -0.07(-1.49%)
Dec 19, 2012 4.359 4.443 4.323 4.395 64,966 +0.00(+0.00%)
Dec 18, 2012 4.371 4.437 4.359 4.395 29,024 -0.01(-0.14%)
Dec 17, 2012 4.401 4.449 4.359 4.401 34,711 +0.00(+0.00%)
Dec 14, 2012 4.449 4.449 4.337 4.401 28,697 -0.04(-0.81%)
Dec 13, 2012 4.443 4.473 4.407 4.437 17,950 -0.03(-0.67%)
Dec 12, 2012 4.371 4.473 4.359 4.467 64,202 +0.10(+2.19%)
Dec 11, 2012 4.311 4.395 4.305 4.371 131,741 +0.04(+0.83%)
Dec 10, 2012 4.192 4.365 4.180 4.335 56,360 +0.17(+4.04%)
Dec 07, 2012 4.180 4.180 4.120 4.167 48,692 +0.02(+0.41%)
Dec 06, 2012 4.168 4.210 4.150 4.150 37,355 -0.01(-0.29%)
Dec 05, 2012 4.126 4.240 4.126 4.162 57,201 +0.05(+1.31%)
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.