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: 4:10 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 (%)
Mar 30, 2007 11.61 11.85 11.55 11.75 257,426 +0.18(+1.59%)
Mar 29, 2007 11.76 11.76 11.52 11.56 204,671 -0.06(-0.53%)
Mar 28, 2007 11.38 11.71 11.38 11.63 273,057 -0.05(-0.42%)
Mar 27, 2007 11.82 11.95 11.61 11.68 310,996 +0.01(+0.05%)
Mar 26, 2007 11.67 11.75 11.50 11.67 472,681 +0.15(+1.33%)
Mar 23, 2007 10.07 11.62 10.07 11.52 338,187 +0.52(+4.75%)
Mar 22, 2007 10.64 11.01 10.62 10.99 232,351 +0.41(+3.83%)
Mar 21, 2007 10.45 10.64 10.42 10.59 185,132 +0.14(+1.35%)
Mar 20, 2007 10.35 10.52 10.34 10.45 469,913 +0.04(+0.35%)
Mar 19, 2007 10.41 10.55 10.37 10.41 156,312 -0.01(-0.06%)
Mar 16, 2007 10.44 10.49 10.28 10.42 65,944 -0.09(-0.82%)
Mar 15, 2007 10.35 10.81 10.31 10.50 239,190 +0.18(+1.73%)
Mar 14, 2007 10.36 10.43 10.24 10.32 330,046 -0.04(-0.36%)
Mar 13, 2007 10.58 10.62 10.29 10.36 305,459 -0.22(-2.09%)
Mar 12, 2007 10.56 10.66 10.48 10.58 132,376 +0.11(+1.06%)
Mar 09, 2007 10.53 10.59 10.31 10.47 268,661 -0.06(-0.58%)
Mar 08, 2007 10.49 10.65 10.43 10.53 204,345 +0.14(+1.36%)
Mar 07, 2007 10.13 10.45 10.11 10.39 165,104 +0.28(+2.73%)
Mar 06, 2007 9.826 10.35 9.820 10.12 237,236 +0.44(+4.57%)
Mar 05, 2007 9.476 9.765 9.163 9.673 368,147 -0.41(-4.08%)
Mar 02, 2007 10.33 10.38 10.03 10.08 172,269 -0.25(-2.38%)
Mar 01, 2007 10.75 10.75 10.21 10.33 448,257 -0.51(-4.70%)
Feb 28, 2007 10.69 10.84 10.29 10.84 523,320 +0.39(+3.76%)
Feb 27, 2007 10.93 10.93 10.16 10.45 633,715 -0.74(-6.64%)
Feb 26, 2007 10.66 11.26 10.61 11.19 246,191 -0.20(-1.73%)
Feb 23, 2007 11.43 11.62 11.36 11.39 126,840 -0.07(-0.64%)
Feb 22, 2007 11.55 11.61 11.31 11.46 93,950 +0.07(+0.59%)
Feb 21, 2007 11.39 11.52 11.31 11.39 256,123 -0.23(-1.96%)
Feb 20, 2007 11.61 11.73 11.50 11.62 136,935 +0.10(+0.91%)
Feb 16, 2007 11.58 11.61 11.28 11.52 82,878 +0.03(+0.27%)
Feb 15, 2007 11.36 11.58 11.31 11.48 89,391 +0.05(+0.43%)
Feb 14, 2007 11.55 11.67 11.37 11.44 124,561 -0.13(-1.12%)
Feb 13, 2007 11.36 11.64 11.33 11.56 218,674 -0.01(-0.11%)
Feb 12, 2007 11.48 11.60 11.39 11.58 224,166 +0.10(+0.91%)
Feb 09, 2007 11.52 11.91 11.36 11.47 175,037 -0.14(-1.16%)
Feb 08, 2007 11.57 11.71 11.28 11.61 175,037 +0.03(+0.27%)
Feb 07, 2007 11.39 11.68 11.36 11.58 167,547 +0.14(+1.18%)
Feb 06, 2007 11.42 11.69 11.33 11.44 136,773 +0.15(+1.36%)
Feb 05, 2007 12.12 12.12 10.93 11.29 178,944 +0.21(+1.88%)
Feb 02, 2007 11.05 11.23 11.01 11.08 114,140 -0.04(-0.33%)
Feb 01, 2007 10.93 11.24 10.91 11.12 175,851 +0.14(+1.29%)
Jan 31, 2007 11.39 11.39 10.66 10.97 208,253 -0.15(-1.38%)
Jan 30, 2007 10.83 11.27 10.77 11.13 286,083 +0.04(+0.33%)
Jan 29, 2007 10.56 11.10 10.56 11.09 314,903 +0.45(+4.21%)
Jan 26, 2007 10.42 10.68 10.34 10.64 270,126 +0.26(+2.48%)
Jan 25, 2007 10.23 10.50 10.23 10.39 179,596 +0.07(+0.71%)
Jan 24, 2007 9.851 10.41 9.851 10.31 356,261 +0.45(+4.61%)
Jan 23, 2007 9.642 9.968 9.212 9.857 264,265 +0.13(+1.33%)
Jan 22, 2007 9.876 10.05 9.698 9.728 239,352 -0.10(-1.00%)
Jan 19, 2007 9.980 10.20 9.704 9.826 502,478 -0.12(-1.23%)
Jan 18, 2007 9.765 10.35 9.765 9.949 346,817 +0.09(+0.93%)
Jan 17, 2007 9.955 10.07 9.802 9.857 366,356 -0.21(-2.13%)
Jan 16, 2007 9.919 10.37 9.735 10.07 639,902 +0.14(+1.42%)
Jan 12, 2007 10.13 10.26 9.826 9.931 394,850 -0.20(-2.00%)
Jan 11, 2007 10.03 10.29 10.03 10.13 174,385 +0.00(+0.00%)
Jan 10, 2007 10.16 10.28 10.11 10.13 557,838 -0.18(-1.79%)
Jan 09, 2007 10.44 10.51 10.26 10.32 324,347 -0.11(-1.06%)
Jan 08, 2007 10.44 10.50 10.23 10.43 95,089 -0.12(-1.11%)
Jan 05, 2007 10.72 10.72 10.43 10.55 327,767 -0.06(-0.52%)
Jan 04, 2007 10.66 10.72 10.44 10.60 209,881 -0.05(-0.46%)
Jan 03, 2007 10.50 11.03 10.49 10.65 458,352 +0.26(+2.54%)
Dec 29, 2006 10.47 10.53 10.35 10.39 96,392 +0.01(+0.06%)
Dec 28, 2006 10.31 10.42 10.29 10.38 226,164 -0.05(-0.47%)
Dec 27, 2006 10.29 10.49 10.29 10.43 148,822 +0.02(+0.18%)
Dec 26, 2006 10.31 10.44 10.26 10.41 90,205 +0.15(+1.50%)
Dec 22, 2006 10.35 10.50 10.24 10.26 104,859 +0.01(+0.06%)
Dec 21, 2006 10.29 10.44 10.17 10.25 119,350 +0.29(+2.96%)
Dec 20, 2006 10.04 10.12 9.882 9.955 263,776 -0.09(-0.86%)
Dec 19, 2006 10.50 10.50 10.04 10.04 282,013 -0.37(-3.60%)
Dec 18, 2006 10.53 10.56 10.35 10.42 204,508 +0.07(+0.65%)
Dec 15, 2006 10.13 10.40 10.13 10.35 670,839 +0.25(+2.43%)
Dec 14, 2006 9.906 10.12 9.808 10.10 356,912 +0.26(+2.62%)
Dec 13, 2006 9.808 9.912 9.777 9.845 131,237 +0.04(+0.38%)
Dec 12, 2006 9.839 9.937 9.569 9.808 232,188 -0.12(-1.24%)
Dec 11, 2006 9.937 10.08 9.919 9.931 137,261 +0.02(+0.25%)
Dec 08, 2006 10.05 10.07 9.820 9.906 271,429 -0.16(-1.59%)
Dec 07, 2006 10.16 10.25 9.925 10.07 192,133 -0.10(-0.97%)
Dec 06, 2006 10.07 10.26 10.02 10.16 345,514 +0.25(+2.48%)
Dec 05, 2006 9.876 9.937 9.790 9.919 386,058 +0.10(+1.06%)
Dec 04, 2006 9.845 9.919 9.722 9.814 181,387 -0.03(-0.31%)
Dec 01, 2006 9.949 10.05 9.777 9.845 254,984 -0.20(-1.96%)
Nov 30, 2006 9.857 10.07 9.857 10.04 211,021 +0.25(+2.51%)
Nov 29, 2006 9.519 9.912 9.464 9.796 536,183 +0.29(+3.10%)
Nov 28, 2006 9.495 9.519 9.409 9.501 142,960 +0.06(+0.65%)
Nov 27, 2006 9.618 9.618 9.427 9.440 211,347 -0.18(-1.85%)
Nov 24, 2006 9.691 9.728 9.612 9.618 61,547 -0.07(-0.76%)
Nov 22, 2006 9.421 9.790 9.421 9.691 642,019 +0.27(+2.87%)
Nov 21, 2006 9.341 9.440 9.206 9.421 568,096 +0.11(+1.19%)
Nov 20, 2006 9.169 9.458 9.169 9.311 1,494,083 +0.20(+2.23%)
Nov 17, 2006 8.844 9.200 8.844 9.108 800,285 +0.26(+2.91%)
Nov 16, 2006 8.844 9.016 8.752 8.850 472,355 +0.01(+0.07%)
Nov 15, 2006 8.875 8.936 8.795 8.844 317,183 -0.01(-0.07%)
Nov 14, 2006 8.905 8.911 8.782 8.850 176,828 +0.01(+0.07%)
Nov 13, 2006 8.733 8.961 8.733 8.844 836,595 +0.14(+1.55%)
Nov 10, 2006 8.549 8.764 8.549 8.709 600,824 +0.19(+2.24%)
Nov 09, 2006 8.058 8.643 8.058 8.518 705,358 +0.40(+4.92%)
Nov 08, 2006 8.107 8.260 8.052 8.119 562,398 -0.01(-0.15%)
Nov 07, 2006 8.248 8.420 8.131 8.131 438,976 -0.09(-1.05%)
Nov 06, 2006 8.555 8.573 8.039 8.217 676,864 -0.31(-3.60%)
Nov 03, 2006 8.801 8.801 8.475 8.524 279,570 -0.21(-2.46%)
Nov 02, 2006 8.856 8.893 8.690 8.739 289,828 -0.10(-1.18%)
Nov 01, 2006 8.856 8.905 8.795 8.844 303,831 +0.02(+0.21%)
Oct 31, 2006 8.819 8.855 8.703 8.825 275,174 +0.01(+0.07%)
Oct 30, 2006 8.832 8.862 8.727 8.819 183,829 -0.01(-0.14%)
Oct 27, 2006 8.862 8.905 8.758 8.832 243,749 -0.03(-0.35%)
Oct 26, 2006 8.868 8.899 8.807 8.862 286,083 +0.02(+0.28%)
Oct 25, 2006 8.813 8.862 8.783 8.838 105,347 +0.06(+0.63%)
Oct 24, 2006 8.801 8.838 8.764 8.782 274,360 +0.01(+0.07%)
Oct 23, 2006 8.893 8.899 8.752 8.776 105,510 -0.09(-0.97%)
Oct 20, 2006 8.893 8.924 8.844 8.862 75,550 -0.03(-0.34%)
Oct 19, 2006 8.893 8.911 8.868 8.893 122,444 +0.04(+0.42%)
Oct 18, 2006 8.825 8.991 8.825 8.856 388,012 -0.05(-0.55%)
Oct 17, 2006 8.961 8.961 8.739 8.905 252,867 -0.06(-0.62%)
Oct 16, 2006 8.967 8.991 8.887 8.961 153,706 +0.02(+0.27%)
Oct 13, 2006 8.997 9.028 8.875 8.936 533,252 -0.01(-0.07%)
Oct 12, 2006 8.905 8.991 8.905 8.942 196,529 +0.04(+0.41%)
Oct 11, 2006 8.997 8.997 8.782 8.905 444,512 -0.09(-1.02%)
Oct 10, 2006 8.721 9.065 8.721 8.997 1,311,393 +0.34(+3.90%)
Oct 09, 2006 8.445 8.678 8.445 8.660 312,135 +0.26(+3.07%)
Oct 06, 2006 8.580 8.598 8.340 8.402 365,868 -0.18(-2.08%)
Oct 05, 2006 8.819 8.832 8.567 8.580 484,730 -0.13(-1.48%)
Oct 04, 2006 8.752 8.752 8.543 8.709 1,347,540 +0.32(+3.81%)
Oct 03, 2006 7.966 8.408 7.923 8.389 664,977 +0.47(+5.89%)
Oct 02, 2006 7.818 8.125 7.781 7.923 2,040,524 +0.15(+1.90%)
Sep 29, 2006 7.867 7.898 7.775 7.775 58,942 -0.09(-1.09%)
Sep 28, 2006 7.861 7.923 7.843 7.861 37,612 +0.05(+0.63%)
Sep 27, 2006 7.830 7.866 7.794 7.812 440,767 -0.01(-0.08%)
Sep 26, 2006 7.745 7.861 7.745 7.818 132,702 +0.07(+0.95%)
Sep 25, 2006 7.830 7.830 7.677 7.745 159,242 -0.02(-0.32%)
Sep 22, 2006 7.794 7.794 7.695 7.769 166,081 +0.04(+0.48%)
Sep 21, 2006 7.806 7.837 7.714 7.732 88,414 -0.04(-0.55%)
Sep 20, 2006 7.745 7.818 7.720 7.775 298,946 +0.09(+1.20%)
Sep 19, 2006 7.892 7.892 7.683 7.683 134,819 -0.21(-2.72%)
Sep 18, 2006 7.910 8.015 7.812 7.898 186,271 +0.04(+0.55%)
Sep 15, 2006 7.898 7.966 7.769 7.855 734,992 -0.04(-0.54%)
Sep 14, 2006 7.867 7.984 7.794 7.898 402,178 +0.00(+0.00%)
Sep 13, 2006 7.818 7.941 7.775 7.898 535,206 +0.11(+1.42%)
Sep 12, 2006 7.708 7.824 7.689 7.787 238,864 +0.14(+1.85%)
Sep 11, 2006 7.665 7.665 7.474 7.646 673,444 +0.10(+1.30%)
Sep 08, 2006 7.431 7.585 7.401 7.548 475,286 +0.13(+1.74%)
Sep 07, 2006 7.339 7.425 7.308 7.419 52,755 +0.02(+0.25%)
Sep 06, 2006 7.407 7.431 7.259 7.401 411,459 +0.00(+0.00%)
Sep 05, 2006 7.241 7.462 7.241 7.401 156,312 +0.17(+2.29%)
Sep 01, 2006 7.247 7.358 7.186 7.235 207,602 -0.01(-0.17%)
Aug 31, 2006 7.186 7.364 7.186 7.247 422,368 +0.10(+1.37%)
Aug 30, 2006 6.989 7.167 6.971 7.149 451,025 +0.21(+3.01%)
Aug 29, 2006 6.989 7.051 6.842 6.940 405,923 -0.05(-0.70%)
Aug 28, 2006 7.020 7.026 6.946 6.989 84,669 -0.04(-0.61%)
Aug 25, 2006 7.001 7.044 6.922 7.032 38,589 +0.01(+0.09%)
Aug 24, 2006 7.063 7.124 6.885 7.026 93,135 +0.01(+0.09%)
Aug 23, 2006 7.192 7.198 7.020 7.020 78,807 -0.21(-2.89%)
Aug 22, 2006 7.155 7.243 7.124 7.229 10,095 +0.03(+0.43%)
Aug 21, 2006 7.210 7.210 7.026 7.198 21,818 -0.07(-1.01%)
Aug 18, 2006 7.272 7.290 7.247 7.272 192,133 -0.05(-0.67%)
Aug 17, 2006 7.241 7.321 7.222 7.321 76,527 +0.04(+0.59%)
Aug 16, 2006 7.351 7.351 7.186 7.278 500,687 -0.09(-1.17%)
Aug 15, 2006 7.364 7.388 7.290 7.364 24,260 +0.02(+0.33%)
Aug 14, 2006 7.290 7.339 7.247 7.339 42,660 +0.04(+0.50%)
Aug 11, 2006 7.321 7.333 7.247 7.302 33,053 -0.07(-1.00%)
Aug 10, 2006 7.394 7.394 7.247 7.376 100,137 -0.06(-0.74%)
Aug 09, 2006 7.394 7.469 7.376 7.431 135,144 +0.04(+0.50%)
Aug 08, 2006 7.382 7.419 7.351 7.394 70,503 -0.02(-0.25%)
Aug 07, 2006 7.511 7.548 7.370 7.413 51,615 -0.08(-1.07%)
Aug 04, 2006 7.474 7.573 7.376 7.493 204,019 +0.02(+0.25%)
Aug 03, 2006 7.388 7.517 7.376 7.474 194,413 +0.01(+0.16%)
Aug 02, 2006 7.284 7.554 7.253 7.462 406,411 +0.18(+2.45%)
Aug 01, 2006 7.118 7.339 7.032 7.284 596,754 +0.17(+2.33%)
Jul 31, 2006 7.186 7.302 7.057 7.118 104,208 -0.01(-0.09%)
Jul 28, 2006 6.713 7.247 6.713 7.124 181,875 +0.39(+5.84%)
Jul 27, 2006 6.731 6.768 6.664 6.731 953,666 +0.06(+0.92%)
Jul 26, 2006 6.707 6.707 6.522 6.670 156,474 +0.01(+0.09%)
Jul 25, 2006 6.651 6.737 6.608 6.664 125,212 +0.01(+0.18%)
Jul 24, 2006 6.571 6.682 6.571 6.651 265,242 +0.05(+0.74%)
Jul 21, 2006 6.645 6.713 6.553 6.602 84,669 -0.06(-0.92%)
Jul 20, 2006 6.774 6.774 6.633 6.664 75,062 -0.05(-0.73%)
Jul 19, 2006 6.522 6.860 6.522 6.713 234,468 +0.19(+2.92%)
Jul 18, 2006 6.516 6.633 6.467 6.522 195,390 +0.01(+0.19%)
Jul 17, 2006 6.504 6.510 6.393 6.510 69,689 +0.00(+0.00%)
Jul 14, 2006 6.578 6.578 6.436 6.510 185,783 -0.09(-1.30%)
Jul 13, 2006 6.737 6.737 6.590 6.596 79,947 -0.10(-1.56%)
Jul 12, 2006 6.768 6.786 6.670 6.700 246,680 -0.08(-1.18%)
Jul 11, 2006 6.823 6.848 6.694 6.780 421,391 -0.10(-1.52%)
Jul 10, 2006 6.768 6.913 6.768 6.885 69,851 +0.09(+1.26%)
Jul 07, 2006 6.848 6.872 6.768 6.799 157,126 -0.02(-0.27%)
Jul 06, 2006 6.731 6.903 6.731 6.817 129,771 +0.05(+0.73%)
Jul 05, 2006 7.032 7.063 6.725 6.768 143,611 -0.20(-2.91%)
Jul 03, 2006 6.897 6.971 6.879 6.971 107,790 +0.07(+1.07%)
Jun 30, 2006 6.879 6.952 6.848 6.897 188,714 +0.09(+1.35%)
Jun 29, 2006 6.743 6.848 6.713 6.805 688,750 +0.10(+1.56%)
Jun 28, 2006 6.805 6.805 6.664 6.700 24,749 -0.04(-0.64%)
Jun 27, 2006 6.743 6.811 6.725 6.743 442,233 +0.02(+0.27%)
Jun 26, 2006 6.651 6.780 6.651 6.725 237,236 -0.02(-0.36%)
Jun 23, 2006 6.682 6.848 6.682 6.750 42,660 +0.06(+0.83%)
Jun 22, 2006 6.676 6.725 6.571 6.694 215,092 +0.10(+1.49%)
Jun 21, 2006 6.645 6.805 6.596 6.596 320,602 -0.06(-0.83%)
Jun 20, 2006 6.694 6.780 6.627 6.651 130,097 +0.04(+0.65%)
Jun 19, 2006 6.909 6.922 6.553 6.608 253,844 -0.33(-4.78%)
Jun 16, 2006 7.044 7.081 6.915 6.940 473,821 -0.12(-1.74%)
Jun 15, 2006 6.989 7.118 6.940 7.063 515,015 +0.10(+1.41%)
Jun 14, 2006 6.811 7.124 6.811 6.965 185,620 +0.10(+1.52%)
Jun 13, 2006 6.737 7.026 6.621 6.860 391,268 +0.06(+0.90%)
Jun 12, 2006 7.051 7.126 6.762 6.799 112,186 -0.33(-4.57%)
Jun 09, 2006 7.278 7.290 7.051 7.124 200,763 -0.09(-1.28%)
Jun 08, 2006 7.333 7.333 7.155 7.216 335,582 -0.12(-1.67%)
Jun 07, 2006 7.216 7.542 7.198 7.339 333,465 +0.06(+0.76%)
Jun 06, 2006 7.278 7.345 7.216 7.284 75,713 -0.06(-0.75%)
Jun 05, 2006 7.247 7.487 7.247 7.339 255,635 +0.05(+0.67%)
Jun 02, 2006 7.394 7.462 7.235 7.290 333,791 -0.10(-1.41%)
Jun 01, 2006 7.241 7.431 7.155 7.394 226,326 +0.15(+2.12%)
May 31, 2006 7.333 7.382 7.112 7.241 219,651 -0.09(-1.26%)
May 30, 2006 7.419 7.677 7.235 7.333 293,899 -0.02(-0.33%)
May 26, 2006 7.278 7.450 7.253 7.358 81,086 +0.14(+1.96%)
May 25, 2006 7.155 7.259 7.081 7.216 264,428 +0.12(+1.73%)
May 24, 2006 7.278 7.425 7.063 7.093 194,087 -0.14(-1.88%)
May 23, 2006 7.179 7.394 7.155 7.229 528,856 -0.02(-0.33%)
May 22, 2006 7.493 7.493 6.971 7.253 409,179 -0.21(-2.88%)
May 19, 2006 7.616 7.616 7.413 7.468 210,858 -0.07(-0.98%)
May 18, 2006 7.634 7.769 7.456 7.542 310,181 -0.25(-3.15%)
May 17, 2006 7.978 7.978 7.738 7.787 229,583 -0.17(-2.08%)
May 16, 2006 7.800 7.978 7.800 7.953 246,191 +0.09(+1.17%)
May 15, 2006 8.291 8.291 7.677 7.861 826,826 -0.44(-5.26%)
May 12, 2006 8.574 8.574 8.187 8.297 350,074 -0.28(-3.22%)
May 11, 2006 8.580 8.844 8.383 8.574 823,732 +0.10(+1.16%)
May 10, 2006 8.138 8.555 8.107 8.475 721,803 +0.36(+4.39%)
May 09, 2006 8.138 8.230 8.101 8.119 234,956 +0.02(+0.23%)
May 08, 2006 8.199 8.273 7.978 8.101 285,595 -0.14(-1.64%)
May 05, 2006 8.267 8.297 8.230 8.236 61,710 -0.04(-0.52%)
May 04, 2006 8.297 8.371 8.187 8.279 149,799 -0.04(-0.52%)
May 03, 2006 8.377 8.445 8.242 8.322 396,479 -0.06(-0.73%)
May 02, 2006 8.445 8.481 8.254 8.383 205,973 -0.06(-0.73%)
May 01, 2006 8.236 8.518 8.205 8.445 372,055 +0.27(+3.31%)
Apr 28, 2006 8.168 8.291 8.144 8.174 215,092 -0.04(-0.52%)
Apr 27, 2006 8.199 8.598 8.199 8.217 591,543 +0.02(+0.22%)
Apr 26, 2006 7.738 8.211 7.646 8.199 1,594,709 +0.53(+6.97%)
Apr 25, 2006 7.493 7.732 7.468 7.665 1,006,422 +0.14(+1.88%)
Apr 24, 2006 7.462 7.523 7.431 7.523 413,087 +0.06(+0.82%)
Apr 21, 2006 7.431 7.511 7.370 7.462 827,965 +0.09(+1.17%)
Apr 20, 2006 7.407 7.474 7.364 7.376 609,617 -0.03(-0.41%)
Apr 19, 2006 7.425 7.456 7.345 7.407 317,671 +0.04(+0.58%)
Apr 18, 2006 7.308 7.456 7.204 7.364 220,139 +0.26(+3.72%)
Apr 17, 2006 7.020 7.173 7.020 7.100 175,199 +0.08(+1.14%)
Apr 13, 2006 7.063 7.155 7.001 7.020 115,768 -0.04(-0.61%)
Apr 12, 2006 7.247 7.278 7.063 7.063 92,321 -0.18(-2.54%)
Apr 11, 2006 7.370 7.431 7.063 7.247 242,283 -0.12(-1.58%)
Apr 10, 2006 7.431 7.431 7.222 7.364 626,876 -0.09(-1.15%)
Apr 07, 2006 7.517 7.536 7.431 7.450 145,565 -0.07(-0.90%)
Apr 06, 2006 7.530 7.646 7.431 7.517 275,174 -0.06(-0.81%)
Apr 05, 2006 7.462 7.640 7.462 7.579 277,291 +0.21(+2.92%)
Apr 04, 2006 7.339 7.431 7.253 7.364 149,961 +0.07(+0.93%)
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.