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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007 9.250 9.494 9.250 9.494 317,300 +0.16(+1.67%)
May 30, 2007 9.361 9.401 9.183 9.338 642,246 -0.16(-1.69%)
May 29, 2007 9.365 9.628 9.187 9.499 496,184 +0.06(+0.66%)
May 25, 2007 9.370 9.445 9.321 9.436 664,846 +0.07(+0.71%)
May 24, 2007 9.596 9.596 9.294 9.370 384,538 -0.20(-2.09%)
May 23, 2007 9.472 9.734 9.436 9.570 551,621 +0.10(+1.03%)
May 22, 2007 9.561 9.650 9.467 9.472 419,169 -0.05(-0.56%)
May 21, 2007 9.281 9.734 9.138 9.525 2,502,647 +0.29(+3.18%)
May 18, 2007 9.241 9.276 9.156 9.232 85,452 +0.03(+0.34%)
May 17, 2007 9.241 9.250 9.112 9.201 198,565 +0.02(+0.19%)
May 16, 2007 9.161 9.205 9.072 9.183 275,248 +0.15(+1.67%)
May 15, 2007 9.072 9.285 8.983 9.032 652,141 +0.12(+1.30%)
May 14, 2007 9.005 9.014 8.894 8.916 255,234 -0.02(-0.20%)
May 11, 2007 8.805 9.018 8.760 8.934 714,656 +0.12(+1.36%)
May 10, 2007 9.094 9.125 8.716 8.814 335,515 -0.31(-3.41%)
May 09, 2007 9.089 9.169 9.089 9.125 293,463 +0.04(+0.39%)
May 08, 2007 8.983 9.121 8.983 9.089 489,105 -0.00(-0.05%)
May 07, 2007 9.027 9.338 9.018 9.094 630,103 -0.04(-0.44%)
May 04, 2007 9.312 9.312 9.121 9.134 270,751 -0.09(-1.01%)
May 03, 2007 9.338 9.338 9.161 9.227 543,975 -0.11(-1.14%)
May 02, 2007 9.116 9.401 9.094 9.334 286,267 +0.20(+2.14%)
May 01, 2007 9.343 9.454 9.063 9.138 389,710 -0.16(-1.77%)
Apr 30, 2007 9.321 9.378 9.183 9.303 410,399 +0.10(+1.06%)
Apr 27, 2007 9.294 9.294 9.079 9.205 445,421 +0.19(+2.12%)
Apr 26, 2007 8.996 9.116 8.960 9.014 162,135 +0.02(+0.20%)
Apr 25, 2007 9.072 9.072 8.894 8.996 337,989 -0.08(-0.83%)
Apr 24, 2007 9.072 9.072 8.916 9.072 393,533 +0.05(+0.54%)
Apr 23, 2007 8.894 9.072 8.765 9.023 446,379 +0.15(+1.65%)
Apr 20, 2007 8.009 9.005 8.009 8.876 383,414 +0.13(+1.53%)
Apr 19, 2007 8.787 8.805 8.671 8.743 270,526 -0.02(-0.20%)
Apr 18, 2007 8.894 8.894 8.694 8.760 301,109 -0.08(-0.96%)
Apr 17, 2007 8.743 8.880 8.707 8.845 465,268 +0.09(+1.02%)
Apr 16, 2007 8.516 8.756 8.449 8.756 677,327 +0.26(+3.09%)
Apr 13, 2007 8.476 8.560 8.445 8.494 415,571 +0.00(+0.00%)
Apr 12, 2007 8.494 8.600 8.449 8.494 148,418 -0.10(-1.19%)
Apr 11, 2007 8.605 8.631 8.409 8.596 213,857 -0.08(-0.87%)
Apr 10, 2007 8.538 8.671 8.511 8.671 354,404 +0.11(+1.25%)
Apr 09, 2007 8.582 8.649 8.449 8.565 666,308 +0.01(+0.16%)
Apr 05, 2007 8.627 8.725 8.485 8.551 265,803 -0.07(-0.77%)
Apr 04, 2007 8.747 8.747 8.538 8.618 210,933 -0.06(-0.72%)
Apr 03, 2007 8.694 8.845 8.645 8.680 158,312 +0.03(+0.36%)
Apr 02, 2007 8.574 8.707 8.498 8.649 347,658 +0.14(+1.67%)
Mar 30, 2007 8.405 8.578 8.365 8.507 355,529 +0.13(+1.59%)
Mar 29, 2007 8.516 8.516 8.338 8.373 282,669 -0.04(-0.53%)
Mar 28, 2007 8.240 8.476 8.240 8.418 377,117 -0.04(-0.42%)
Mar 27, 2007 8.560 8.649 8.405 8.454 429,513 +0.00(+0.05%)
Mar 26, 2007 8.449 8.511 8.329 8.449 652,815 +0.11(+1.33%)
Mar 23, 2007 7.293 8.414 7.293 8.338 467,067 +0.38(+4.75%)
Mar 22, 2007 7.706 7.969 7.693 7.960 320,898 +0.29(+3.83%)
Mar 21, 2007 7.564 7.706 7.546 7.666 255,684 +0.10(+1.35%)
Mar 20, 2007 7.493 7.618 7.489 7.564 648,992 +0.03(+0.35%)
Mar 19, 2007 7.537 7.639 7.511 7.537 215,881 -0.00(-0.06%)
Mar 16, 2007 7.560 7.595 7.444 7.542 91,074 -0.06(-0.82%)
Mar 15, 2007 7.493 7.827 7.466 7.604 330,343 +0.13(+1.73%)
Mar 14, 2007 7.502 7.555 7.417 7.475 455,824 -0.03(-0.36%)
Mar 13, 2007 7.662 7.689 7.449 7.502 421,867 -0.16(-2.09%)
Mar 12, 2007 7.649 7.715 7.586 7.662 182,824 +0.08(+1.06%)
Mar 09, 2007 7.626 7.671 7.462 7.582 371,045 -0.04(-0.58%)
Mar 08, 2007 7.595 7.711 7.555 7.626 282,219 +0.10(+1.36%)
Mar 07, 2007 7.337 7.569 7.320 7.524 228,024 +0.20(+2.73%)
Mar 06, 2007 7.115 7.493 7.111 7.324 327,644 +0.32(+4.57%)
Mar 05, 2007 6.862 7.071 6.635 7.004 508,445 -0.30(-4.08%)
Mar 02, 2007 7.480 7.515 7.262 7.302 237,919 -0.18(-2.38%)
Mar 01, 2007 7.782 7.787 7.395 7.480 619,084 -0.37(-4.70%)
Feb 28, 2007 7.738 7.849 7.449 7.849 722,752 +0.28(+3.76%)
Feb 27, 2007 7.915 7.915 7.360 7.564 875,218 -0.54(-6.64%)
Feb 26, 2007 7.715 8.151 7.685 8.102 340,012 -0.14(-1.73%)
Feb 23, 2007 8.276 8.414 8.227 8.245 175,178 -0.05(-0.64%)
Feb 22, 2007 8.360 8.405 8.187 8.298 129,753 +0.05(+0.59%)
Feb 21, 2007 8.249 8.338 8.191 8.249 353,730 -0.16(-1.96%)
Feb 20, 2007 8.405 8.494 8.325 8.414 189,120 +0.08(+0.91%)
Feb 16, 2007 8.382 8.405 8.164 8.338 114,462 +0.02(+0.27%)
Feb 15, 2007 8.227 8.387 8.187 8.316 123,457 +0.04(+0.43%)
Feb 14, 2007 8.365 8.449 8.236 8.280 172,030 -0.09(-1.12%)
Feb 13, 2007 8.227 8.427 8.205 8.373 302,008 -0.01(-0.11%)
Feb 12, 2007 8.316 8.396 8.249 8.382 309,593 +0.08(+0.91%)
Feb 09, 2007 8.338 8.627 8.227 8.307 241,741 -0.10(-1.16%)
Feb 08, 2007 8.378 8.476 8.164 8.405 241,741 +0.02(+0.27%)
Feb 07, 2007 8.249 8.458 8.227 8.382 231,397 +0.10(+1.18%)
Feb 06, 2007 8.271 8.467 8.205 8.285 188,896 +0.11(+1.36%)
Feb 05, 2007 8.778 8.778 7.915 8.173 247,138 +0.15(+1.88%)
Feb 02, 2007 8.004 8.133 7.969 8.022 157,638 -0.03(-0.33%)
Feb 01, 2007 7.915 8.138 7.898 8.049 242,866 +0.10(+1.29%)
Jan 31, 2007 8.249 8.249 7.715 7.947 287,616 -0.11(-1.38%)
Jan 30, 2007 7.844 8.160 7.800 8.058 395,107 +0.03(+0.33%)
Jan 29, 2007 7.649 8.040 7.649 8.031 434,910 +0.32(+4.21%)
Jan 26, 2007 7.542 7.733 7.489 7.706 373,069 +0.19(+2.48%)
Jan 25, 2007 7.404 7.604 7.404 7.520 248,038 +0.05(+0.71%)
Jan 24, 2007 7.133 7.537 7.133 7.466 492,029 +0.33(+4.61%)
Jan 23, 2007 6.982 7.217 6.670 7.137 364,974 +0.09(+1.33%)
Jan 22, 2007 7.151 7.280 7.022 7.044 330,568 -0.07(-1.00%)
Jan 19, 2007 7.226 7.382 7.026 7.115 693,968 -0.09(-1.23%)
Jan 18, 2007 7.071 7.493 7.071 7.204 478,986 +0.07(+0.93%)
Jan 17, 2007 7.208 7.288 7.097 7.137 505,971 -0.16(-2.13%)
Jan 16, 2007 7.182 7.506 7.049 7.293 883,763 +0.10(+1.42%)
Jan 12, 2007 7.337 7.426 7.115 7.191 545,324 -0.15(-2.00%)
Jan 11, 2007 7.262 7.449 7.262 7.337 240,842 +0.00(+0.00%)
Jan 10, 2007 7.360 7.444 7.320 7.337 770,426 -0.13(-1.79%)
Jan 09, 2007 7.560 7.609 7.426 7.471 447,953 -0.08(-1.06%)
Jan 08, 2007 7.560 7.604 7.404 7.551 131,327 -0.08(-1.11%)
Jan 05, 2007 7.760 7.760 7.555 7.635 452,675 -0.04(-0.52%)
Jan 04, 2007 7.715 7.760 7.560 7.675 289,865 -0.04(-0.46%)
Jan 03, 2007 7.604 7.987 7.595 7.711 633,026 +0.19(+2.54%)
Dec 29, 2006 7.582 7.626 7.493 7.520 133,126 +0.00(+0.06%)
Dec 28, 2006 7.462 7.542 7.449 7.515 312,353 -0.04(-0.47%)
Dec 27, 2006 7.449 7.595 7.449 7.551 205,536 +0.01(+0.18%)
Dec 26, 2006 7.462 7.560 7.426 7.537 124,581 +0.11(+1.50%)
Dec 22, 2006 7.493 7.600 7.413 7.426 144,820 +0.00(+0.06%)
Dec 21, 2006 7.449 7.560 7.364 7.422 164,834 +0.21(+2.96%)
Dec 20, 2006 7.271 7.324 7.155 7.208 364,299 -0.06(-0.86%)
Dec 19, 2006 7.604 7.604 7.271 7.271 389,485 -0.27(-3.60%)
Dec 18, 2006 7.622 7.644 7.497 7.542 282,444 +0.05(+0.65%)
Dec 15, 2006 7.337 7.533 7.333 7.493 926,490 +0.18(+2.43%)
Dec 14, 2006 7.173 7.328 7.102 7.315 492,928 +0.19(+2.62%)
Dec 13, 2006 7.102 7.177 7.079 7.128 181,250 +0.03(+0.38%)
Dec 12, 2006 7.124 7.195 6.928 7.102 320,673 -0.09(-1.24%)
Dec 11, 2006 7.195 7.297 7.182 7.191 189,570 +0.02(+0.25%)
Dec 08, 2006 7.280 7.288 7.111 7.173 374,868 -0.12(-1.59%)
Dec 07, 2006 7.355 7.422 7.186 7.288 265,353 -0.07(-0.97%)
Dec 06, 2006 7.293 7.426 7.253 7.360 477,187 +0.18(+2.48%)
Dec 05, 2006 7.151 7.195 7.088 7.182 533,181 +0.08(+1.06%)
Dec 04, 2006 7.128 7.182 7.039 7.106 250,512 -0.02(-0.31%)
Dec 01, 2006 7.204 7.275 7.079 7.128 352,156 -0.14(-1.96%)
Nov 30, 2006 7.137 7.288 7.137 7.271 291,439 +0.18(+2.51%)
Nov 29, 2006 6.893 7.177 6.853 7.093 740,517 +0.21(+3.10%)
Nov 28, 2006 6.875 6.893 6.813 6.879 197,441 +0.04(+0.65%)
Nov 27, 2006 6.964 6.964 6.826 6.835 291,889 -0.13(-1.85%)
Nov 24, 2006 7.017 7.044 6.959 6.964 85,003 -0.05(-0.76%)
Nov 22, 2006 6.822 7.088 6.822 7.017 886,687 +0.20(+2.87%)
Nov 21, 2006 6.764 6.835 6.666 6.822 784,593 +0.08(+1.19%)
Nov 20, 2006 6.639 6.848 6.639 6.741 2,063,464 +0.15(+2.23%)
Nov 17, 2006 6.404 6.661 6.404 6.595 1,105,266 +0.19(+2.91%)
Nov 16, 2006 6.404 6.528 6.337 6.408 652,366 +0.00(+0.07%)
Nov 15, 2006 6.426 6.470 6.368 6.404 438,058 -0.00(-0.07%)
Nov 14, 2006 6.448 6.452 6.359 6.408 244,215 +0.00(+0.07%)
Nov 13, 2006 6.323 6.488 6.323 6.404 1,155,414 +0.10(+1.55%)
Nov 10, 2006 6.190 6.346 6.190 6.306 829,793 +0.14(+2.23%)
Nov 09, 2006 5.834 6.258 5.834 6.168 974,163 +0.29(+4.92%)
Nov 08, 2006 5.870 5.981 5.830 5.879 776,722 -0.01(-0.15%)
Nov 07, 2006 5.972 6.097 5.888 5.888 606,266 -0.06(-1.05%)
Nov 06, 2006 6.195 6.207 5.821 5.950 934,810 -0.22(-3.60%)
Nov 03, 2006 6.372 6.372 6.137 6.172 386,112 -0.16(-2.46%)
Nov 02, 2006 6.412 6.439 6.292 6.328 400,279 -0.08(-1.18%)
Nov 01, 2006 6.412 6.448 6.368 6.404 419,619 +0.01(+0.21%)
Oct 31, 2006 6.386 6.411 6.301 6.390 380,040 +0.00(+0.07%)
Oct 30, 2006 6.395 6.417 6.319 6.386 253,885 -0.01(-0.14%)
Oct 27, 2006 6.417 6.448 6.341 6.395 336,639 -0.02(-0.35%)
Oct 26, 2006 6.421 6.444 6.377 6.417 395,107 +0.02(+0.28%)
Oct 25, 2006 6.381 6.417 6.359 6.399 145,494 +0.04(+0.63%)
Oct 24, 2006 6.372 6.399 6.346 6.359 378,916 +0.00(+0.07%)
Oct 23, 2006 6.439 6.444 6.337 6.355 145,719 -0.06(-0.97%)
Oct 20, 2006 6.439 6.461 6.404 6.417 104,342 -0.02(-0.34%)
Oct 19, 2006 6.439 6.452 6.421 6.439 169,106 +0.03(+0.42%)
Oct 18, 2006 6.390 6.510 6.390 6.412 535,880 -0.04(-0.55%)
Oct 17, 2006 6.488 6.488 6.328 6.448 349,232 -0.04(-0.62%)
Oct 16, 2006 6.492 6.510 6.435 6.488 212,283 +0.02(+0.27%)
Oct 13, 2006 6.515 6.537 6.426 6.470 736,469 -0.00(-0.07%)
Oct 12, 2006 6.448 6.510 6.448 6.475 271,425 +0.03(+0.41%)
Oct 11, 2006 6.515 6.515 6.359 6.448 613,912 -0.07(-1.02%)
Oct 10, 2006 6.315 6.564 6.315 6.515 1,811,153 +0.24(+3.90%)
Oct 09, 2006 6.114 6.283 6.114 6.270 431,087 +0.19(+3.07%)
Oct 06, 2006 6.212 6.226 6.039 6.083 505,296 -0.13(-2.08%)
Oct 05, 2006 6.386 6.395 6.203 6.212 669,456 -0.09(-1.48%)
Oct 04, 2006 6.337 6.337 6.186 6.306 1,861,075 +0.23(+3.81%)
Oct 03, 2006 5.768 6.088 5.736 6.074 918,394 +0.34(+5.89%)
Oct 02, 2006 5.661 5.883 5.634 5.736 2,818,149 +0.11(+1.90%)
Sep 29, 2006 5.696 5.719 5.630 5.630 81,405 -0.06(-1.09%)
Sep 28, 2006 5.692 5.736 5.679 5.692 51,946 +0.04(+0.63%)
Sep 27, 2006 5.670 5.695 5.643 5.656 608,740 -0.00(-0.08%)
Sep 26, 2006 5.608 5.692 5.608 5.661 183,274 +0.05(+0.95%)
Sep 25, 2006 5.670 5.670 5.559 5.608 219,928 -0.02(-0.32%)
Sep 22, 2006 5.643 5.643 5.572 5.625 229,373 +0.03(+0.48%)
Sep 21, 2006 5.652 5.674 5.585 5.599 122,107 -0.03(-0.55%)
Sep 20, 2006 5.608 5.661 5.590 5.630 412,872 +0.07(+1.20%)
Sep 19, 2006 5.714 5.714 5.563 5.563 186,197 -0.16(-2.72%)
Sep 18, 2006 5.728 5.803 5.656 5.719 257,258 +0.03(+0.55%)
Sep 15, 2006 5.719 5.768 5.625 5.688 1,015,091 -0.03(-0.54%)
Sep 14, 2006 5.696 5.781 5.643 5.719 555,444 +0.00(+0.00%)
Sep 13, 2006 5.661 5.750 5.630 5.719 739,168 +0.08(+1.42%)
Sep 12, 2006 5.581 5.665 5.568 5.639 329,893 +0.10(+1.85%)
Sep 11, 2006 5.550 5.550 5.412 5.536 930,088 +0.07(+1.30%)
Sep 08, 2006 5.381 5.492 5.359 5.465 656,413 +0.09(+1.74%)
Sep 07, 2006 5.314 5.376 5.292 5.372 72,859 +0.01(+0.25%)
Sep 06, 2006 5.363 5.381 5.256 5.359 568,262 +0.00(+0.00%)
Sep 05, 2006 5.243 5.403 5.243 5.359 215,881 +0.12(+2.29%)
Sep 01, 2006 5.247 5.327 5.203 5.238 286,717 -0.01(-0.17%)
Aug 31, 2006 5.203 5.332 5.203 5.247 583,329 +0.07(+1.37%)
Aug 30, 2006 5.061 5.190 5.047 5.176 622,907 +0.15(+3.01%)
Aug 29, 2006 5.061 5.105 4.954 5.025 560,616 -0.04(-0.70%)
Aug 28, 2006 5.083 5.087 5.029 5.061 116,935 -0.03(-0.61%)
Aug 25, 2006 5.069 5.101 5.012 5.092 53,295 +0.00(+0.09%)
Aug 24, 2006 5.114 5.158 4.985 5.087 128,629 +0.00(+0.09%)
Aug 23, 2006 5.207 5.212 5.083 5.083 108,840 -0.15(-2.89%)
Aug 22, 2006 5.181 5.244 5.158 5.234 13,942 +0.02(+0.43%)
Aug 21, 2006 5.221 5.221 5.087 5.212 30,133 -0.05(-1.01%)
Aug 18, 2006 5.265 5.278 5.247 5.265 265,353 -0.04(-0.67%)
Aug 17, 2006 5.243 5.301 5.230 5.301 105,691 +0.03(+0.59%)
Aug 16, 2006 5.323 5.323 5.203 5.270 691,494 -0.06(-1.17%)
Aug 15, 2006 5.332 5.350 5.278 5.332 33,506 +0.02(+0.33%)
Aug 14, 2006 5.278 5.314 5.247 5.314 58,917 +0.03(+0.50%)
Aug 11, 2006 5.301 5.310 5.247 5.287 45,649 -0.05(-1.00%)
Aug 10, 2006 5.354 5.354 5.247 5.341 138,298 -0.04(-0.74%)
Aug 09, 2006 5.354 5.408 5.341 5.381 186,647 +0.03(+0.50%)
Aug 08, 2006 5.345 5.372 5.323 5.354 97,371 -0.01(-0.25%)
Aug 07, 2006 5.439 5.465 5.336 5.367 71,285 -0.06(-1.07%)
Aug 04, 2006 5.412 5.483 5.341 5.425 281,769 +0.01(+0.25%)
Aug 03, 2006 5.350 5.443 5.341 5.412 268,502 +0.01(+0.16%)
Aug 02, 2006 5.274 5.470 5.252 5.403 561,291 +0.13(+2.45%)
Aug 01, 2006 5.154 5.314 5.092 5.274 824,171 +0.12(+2.33%)
Jul 31, 2006 5.203 5.287 5.109 5.154 143,920 -0.00(-0.09%)
Jul 28, 2006 4.860 5.247 4.860 5.158 251,186 +0.28(+5.84%)
Jul 27, 2006 4.874 4.900 4.825 4.874 1,317,100 +0.04(+0.92%)
Jul 26, 2006 4.856 4.856 4.723 4.829 216,106 +0.00(+0.09%)
Jul 25, 2006 4.816 4.878 4.785 4.825 172,929 +0.01(+0.18%)
Jul 24, 2006 4.758 4.838 4.758 4.816 366,323 +0.04(+0.74%)
Jul 21, 2006 4.812 4.860 4.745 4.780 116,935 -0.04(-0.92%)
Jul 20, 2006 4.905 4.905 4.803 4.825 103,667 -0.04(-0.73%)
Jul 19, 2006 4.723 4.967 4.723 4.860 323,821 +0.14(+2.92%)
Jul 18, 2006 4.718 4.803 4.683 4.723 269,851 +0.01(+0.19%)
Jul 17, 2006 4.709 4.714 4.629 4.714 96,247 +0.00(+0.00%)
Jul 14, 2006 4.763 4.763 4.660 4.714 256,583 -0.06(-1.30%)
Jul 13, 2006 4.878 4.878 4.772 4.776 110,414 -0.08(-1.56%)
Jul 12, 2006 4.900 4.914 4.829 4.852 340,687 -0.06(-1.18%)
Jul 11, 2006 4.941 4.958 4.847 4.909 581,979 -0.08(-1.52%)
Jul 10, 2006 4.900 5.006 4.900 4.985 96,471 +0.06(+1.26%)
Jul 07, 2006 4.958 4.976 4.900 4.923 217,005 -0.01(-0.27%)
Jul 06, 2006 4.874 4.998 4.874 4.936 179,226 +0.04(+0.73%)
Jul 05, 2006 5.092 5.114 4.869 4.900 198,340 -0.15(-2.91%)
Jul 03, 2006 4.994 5.047 4.981 5.047 148,868 +0.05(+1.07%)
Jun 30, 2006 4.981 5.034 4.958 4.994 260,631 +0.07(+1.35%)
Jun 29, 2006 4.883 4.958 4.860 4.927 951,226 +0.08(+1.56%)
Jun 28, 2006 4.927 4.927 4.825 4.852 34,181 -0.03(-0.64%)
Jun 27, 2006 4.883 4.932 4.869 4.883 610,763 +0.01(+0.27%)
Jun 26, 2006 4.816 4.909 4.816 4.869 327,644 -0.02(-0.36%)
Jun 23, 2006 4.838 4.958 4.838 4.887 58,917 +0.04(+0.83%)
Jun 22, 2006 4.834 4.869 4.758 4.847 297,061 +0.07(+1.49%)
Jun 21, 2006 4.812 4.927 4.776 4.776 442,781 -0.04(-0.83%)
Jun 20, 2006 4.847 4.909 4.798 4.816 179,676 +0.03(+0.65%)
Jun 19, 2006 5.003 5.012 4.745 4.785 350,582 -0.24(-4.78%)
Jun 16, 2006 5.101 5.127 5.007 5.025 654,389 -0.09(-1.74%)
Jun 15, 2006 5.061 5.154 5.025 5.114 711,283 +0.07(+1.41%)
Jun 14, 2006 4.932 5.158 4.932 5.043 256,358 +0.08(+1.52%)
Jun 13, 2006 4.878 5.087 4.794 4.967 540,377 +0.04(+0.90%)
Jun 12, 2006 5.105 5.160 4.896 4.923 154,939 -0.24(-4.57%)
Jun 09, 2006 5.270 5.278 5.105 5.158 277,272 -0.07(-1.28%)
Jun 08, 2006 5.310 5.310 5.181 5.225 463,469 -0.09(-1.67%)
Jun 07, 2006 5.225 5.461 5.212 5.314 460,546 +0.04(+0.76%)
Jun 06, 2006 5.270 5.318 5.225 5.274 104,567 -0.04(-0.75%)
Jun 05, 2006 5.247 5.421 5.247 5.314 353,055 +0.04(+0.67%)
Jun 02, 2006 5.354 5.403 5.238 5.278 460,996 -0.08(-1.41%)
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.