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 )

9.560 +0.240 (+2.58%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Jul 01, 2008 5.190 5.255 4.971 5.171 182,074 -0.08(-1.60%)
Jun 30, 2008 5.330 5.498 5.255 5.255 217,775 -0.16(-3.01%)
Jun 27, 2008 5.596 5.619 5.386 5.419 210,199 -0.17(-3.09%)
Jun 26, 2008 5.596 5.596 5.414 5.591 354,178 +0.06(+1.10%)
Jun 25, 2008 5.185 6.319 5.185 5.530 2,371,865 +0.31(+5.99%)
Jun 24, 2008 5.339 5.363 5.199 5.218 249,722 -0.08(-1.50%)
Jun 23, 2008 5.269 5.339 5.246 5.297 82,335 -0.04(-0.79%)
Jun 20, 2008 5.488 5.530 5.237 5.339 303,703 -0.24(-4.26%)
Jun 19, 2008 5.591 5.596 5.395 5.577 158,471 -0.02(-0.33%)
Jun 18, 2008 5.400 5.680 5.349 5.596 321,382 +0.20(+3.63%)
Jun 17, 2008 5.498 5.566 5.391 5.400 168,235 -0.15(-2.69%)
Jun 16, 2008 5.680 5.922 5.521 5.549 178,274 -0.25(-4.34%)
Jun 13, 2008 5.684 5.824 5.666 5.801 118,813 +0.09(+1.63%)
Jun 12, 2008 5.754 5.820 5.689 5.708 192,485 +0.02(+0.41%)
Jun 11, 2008 5.959 6.029 5.666 5.684 347,798 -0.28(-4.77%)
Jun 10, 2008 6.081 6.127 5.885 5.969 462,381 -0.18(-2.88%)
Jun 09, 2008 6.314 6.365 6.090 6.146 419,191 -0.11(-1.72%)
Jun 06, 2008 6.267 6.379 6.211 6.253 995,289 -0.25(-3.80%)
Jun 05, 2008 6.258 6.510 6.249 6.500 1,108,617 +0.30(+4.81%)
Jun 04, 2008 6.328 6.360 6.137 6.202 1,039,129 -0.02(-0.37%)
Jun 03, 2008 6.295 6.305 6.095 6.225 586,515 -0.07(-1.11%)
Jun 02, 2008 6.193 6.295 6.146 6.295 131,138 +0.08(+1.28%)
May 30, 2008 6.570 6.570 6.165 6.216 1,018,938 -0.28(-4.38%)
May 29, 2008 6.528 6.575 6.500 6.500 184,124 -0.07(-1.06%)
May 28, 2008 6.570 6.654 6.510 6.570 96,931 -0.04(-0.63%)
May 27, 2008 6.542 6.687 6.542 6.612 148,506 +0.03(+0.42%)
May 26, 2008 6.626 6.747 6.510 6.584 0 +0.00(+0.00%)
May 23, 2008 6.626 6.747 6.510 6.584 173,151 -0.12(-1.74%)
May 22, 2008 6.561 6.757 6.561 6.701 129,313 +0.14(+2.06%)
May 21, 2008 6.547 6.836 6.528 6.566 344,191 -0.01(-0.14%)
May 20, 2008 6.673 6.673 6.556 6.575 92,213 -0.11(-1.67%)
May 19, 2008 6.556 6.757 6.528 6.687 152,956 +0.15(+2.36%)
May 16, 2008 6.552 6.615 6.482 6.533 367,009 +0.01(+0.21%)
May 15, 2008 6.253 6.584 6.239 6.519 1,848,934 +0.19(+3.02%)
May 14, 2008 6.547 6.547 6.319 6.328 295,608 -0.15(-2.37%)
May 13, 2008 6.249 6.808 6.221 6.482 4,808,604 +0.20(+3.19%)
May 12, 2008 6.454 6.465 6.179 6.281 378,658 -0.20(-3.09%)
May 09, 2008 6.500 6.500 6.337 6.482 144,000 -0.01(-0.22%)
May 08, 2008 6.556 6.594 6.342 6.496 238,770 -0.15(-2.25%)
May 07, 2008 6.761 6.761 6.482 6.645 232,124 -0.07(-1.11%)
May 06, 2008 6.505 6.845 6.412 6.720 455,564 +0.30(+4.72%)
May 05, 2008 6.528 6.528 6.388 6.416 200,922 -0.07(-1.15%)
May 02, 2008 6.408 6.496 6.328 6.491 141,363 +0.08(+1.24%)
May 01, 2008 6.486 6.528 6.295 6.412 234,024 -0.08(-1.22%)
Apr 30, 2008 6.398 6.505 6.342 6.491 294,362 +0.19(+3.03%)
Apr 29, 2008 6.328 6.412 6.286 6.300 265,531 -0.05(-0.81%)
Apr 28, 2008 6.295 6.388 6.291 6.351 183,579 +0.01(+0.22%)
Apr 25, 2008 6.319 6.342 6.174 6.337 320,623 +0.05(+0.82%)
Apr 24, 2008 6.253 6.370 6.155 6.286 411,529 +0.04(+0.60%)
Apr 23, 2008 6.188 6.281 6.132 6.249 837,769 +0.03(+0.53%)
Apr 22, 2008 6.165 6.225 6.127 6.216 291,771 -0.03(-0.45%)
Apr 21, 2008 6.342 6.346 6.174 6.244 69,202 -0.05(-0.81%)
Apr 18, 2008 6.892 6.892 6.272 6.295 88,301 -0.00(-0.07%)
Apr 17, 2008 6.272 6.384 6.230 6.300 115,256 +0.00(+0.00%)
Apr 16, 2008 6.281 6.342 6.251 6.300 77,201 +0.05(+0.82%)
Apr 15, 2008 6.482 6.482 6.137 6.249 323,089 -0.16(-2.55%)
Apr 14, 2008 6.514 6.514 6.346 6.412 141,967 -0.05(-0.72%)
Apr 11, 2008 6.538 6.622 6.374 6.458 354,056 -0.14(-2.12%)
Apr 10, 2008 6.664 6.738 6.528 6.598 326,606 -0.14(-2.08%)
Apr 09, 2008 6.925 6.925 6.710 6.738 271,165 -0.21(-3.09%)
Apr 08, 2008 6.995 6.995 6.850 6.953 110,870 -0.02(-0.27%)
Apr 07, 2008 6.948 6.995 6.883 6.971 98,646 +0.07(+1.01%)
Apr 04, 2008 6.971 6.981 6.878 6.901 248,041 -0.14(-1.99%)
Apr 03, 2008 7.009 7.041 6.827 7.041 206,515 +0.05(+0.67%)
Apr 02, 2008 6.598 7.055 6.598 6.995 283,931 +0.32(+4.82%)
Apr 01, 2008 6.575 6.724 6.575 6.673 918,488 +0.12(+1.85%)
Mar 31, 2008 6.360 6.575 6.319 6.552 462,139 +0.06(+0.93%)
Mar 28, 2008 6.505 6.575 6.388 6.491 328,386 +0.00(+0.00%)
Mar 27, 2008 6.374 6.505 6.337 6.491 570,650 +0.05(+0.72%)
Mar 26, 2008 6.305 6.444 6.249 6.444 567,648 +0.06(+0.88%)
Mar 25, 2008 6.374 6.524 6.277 6.388 284,145 -0.00(-0.07%)
Mar 24, 2008 6.169 6.449 6.090 6.393 494,092 +0.18(+2.93%)
Mar 21, 2008 6.412 6.412 6.085 6.211 317,600 +0.00(+0.00%)
Mar 20, 2008 6.412 6.412 6.085 6.211 317,600 -0.23(-3.55%)
Mar 19, 2008 6.482 6.482 6.295 6.440 260,770 -0.04(-0.58%)
Mar 18, 2008 5.955 6.477 5.955 6.477 311,095 +0.55(+9.37%)
Mar 17, 2008 5.885 5.973 5.628 5.922 473,076 -0.21(-3.42%)
Mar 14, 2008 6.048 6.249 5.987 6.132 585,876 +0.12(+1.94%)
Mar 13, 2008 6.039 6.039 5.899 6.015 1,230,727 -0.07(-1.15%)
Mar 12, 2008 6.085 6.127 5.983 6.085 99,122 +0.07(+1.16%)
Mar 11, 2008 6.053 6.085 5.875 6.015 190,431 +0.09(+1.49%)
Mar 10, 2008 6.039 6.062 5.880 5.927 102,935 -0.09(-1.47%)
Mar 07, 2008 6.067 6.174 5.899 6.015 290,793 -0.12(-1.98%)
Mar 06, 2008 6.323 6.421 6.137 6.137 271,278 -0.16(-2.52%)
Mar 05, 2008 6.402 6.440 6.249 6.295 637,773 -0.11(-1.68%)
Mar 04, 2008 6.412 6.668 6.323 6.402 341,093 -0.02(-0.29%)
Mar 03, 2008 6.575 6.575 6.393 6.421 527,417 -0.12(-1.85%)
Feb 29, 2008 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -0.15(-2.45%)
Feb 01, 2008 5.983 6.277 5.983 6.272 343,439 +0.24(+4.02%)
Jan 31, 2008 6.011 6.095 5.913 6.029 259,055 -0.03(-0.46%)
Jan 30, 2008 5.950 6.174 5.782 6.057 744,252 +0.07(+1.17%)
Jan 29, 2008 6.015 6.085 5.773 5.987 608,771 -0.03(-0.47%)
Jan 28, 2008 6.048 6.081 5.897 6.015 528,189 -0.00(-0.08%)
Jan 25, 2008 6.332 6.519 5.964 6.020 486,372 -0.18(-2.93%)
Jan 24, 2008 6.155 6.277 6.141 6.202 490,875 -0.03(-0.52%)
Jan 23, 2008 6.165 6.440 5.950 6.235 624,391 -0.06(-0.96%)
Jan 22, 2008 5.423 6.416 5.363 6.295 423,881 -0.05(-0.74%)
Jan 21, 2008 6.328 6.524 6.267 6.342 0 +0.00(+0.00%)
Jan 18, 2008 6.328 6.524 6.267 6.342 248,547 +0.02(+0.37%)
Jan 17, 2008 6.300 6.514 6.085 6.319 774,806 +0.11(+1.80%)
Jan 16, 2008 6.235 6.235 5.698 6.207 1,625,475 +0.00(+0.08%)
Jan 15, 2008 6.388 6.407 6.179 6.202 74,628 -0.17(-2.64%)
Jan 14, 2008 6.519 6.528 6.309 6.370 89,854 -0.09(-1.44%)
Jan 11, 2008 6.430 6.528 6.398 6.463 170,916 -0.01(-0.14%)
Jan 10, 2008 6.286 6.510 6.249 6.472 301,087 +0.21(+3.43%)
Jan 09, 2008 6.454 6.454 6.211 6.258 584,999 -0.08(-1.32%)
Jan 08, 2008 6.440 6.538 6.239 6.342 1,023,997 -0.15(-2.30%)
Jan 07, 2008 6.514 6.612 6.388 6.491 482,812 -0.02(-0.36%)
Jan 04, 2008 6.673 6.706 6.482 6.514 627,878 -0.16(-2.38%)
Jan 03, 2008 6.701 6.701 6.547 6.673 310,737 +0.05(+0.77%)
Jan 02, 2008 6.775 6.808 6.622 6.622 713,311 -0.15(-2.27%)
Jan 01, 2008 6.761 6.859 6.761 6.775 0 +0.00(+0.00%)
Dec 31, 2007 6.761 6.859 6.761 6.775 165,780 -0.01(-0.14%)
Dec 28, 2007 6.929 6.953 6.761 6.785 364,779 -0.09(-1.36%)
Dec 27, 2007 7.018 7.065 6.878 6.878 331,352 -0.21(-2.90%)
Dec 26, 2007 7.060 7.592 7.037 7.083 496,987 +0.06(+0.88%)
Dec 24, 2007 6.948 7.041 6.925 7.022 188,930 +0.21(+3.07%)
Dec 21, 2007 6.799 6.906 6.766 6.813 575,690 +0.01(+0.14%)
Dec 20, 2007 6.915 6.915 6.761 6.803 180,781 -0.00(-0.07%)
Dec 19, 2007 6.878 6.897 6.761 6.808 328,751 -0.14(-2.08%)
Dec 18, 2007 6.925 7.027 6.813 6.953 169,415 -0.02(-0.27%)
Dec 17, 2007 6.995 7.209 6.878 6.971 241,684 -0.26(-3.55%)
Dec 14, 2007 7.037 7.228 6.855 7.228 116,017 +0.22(+3.13%)
Dec 13, 2007 6.971 7.065 6.948 7.009 89,425 -0.08(-1.18%)
Dec 12, 2007 7.316 7.442 7.088 7.093 91,570 -0.14(-1.87%)
Dec 11, 2007 7.279 7.452 7.228 7.228 552,422 -0.26(-3.49%)
Dec 10, 2007 7.274 7.512 7.223 7.489 198,366 +0.28(+3.95%)
Dec 07, 2007 7.232 7.335 7.125 7.204 174,776 -0.09(-1.21%)
Dec 06, 2007 7.074 7.386 7.074 7.293 135,532 +0.16(+2.22%)
Dec 05, 2007 7.181 7.312 7.027 7.135 173,704 +0.00(+0.00%)
Dec 04, 2007 7.237 7.237 6.929 7.135 188,072 -0.16(-2.24%)
Dec 03, 2007 6.925 7.298 6.878 7.298 280,929 +0.28(+3.92%)
Nov 30, 2007 7.237 7.326 6.948 7.023 605,177 -0.28(-3.77%)
Nov 29, 2007 7.414 7.414 7.228 7.298 275,621 -0.06(-0.76%)
Nov 28, 2007 7.228 7.414 7.200 7.354 588,235 +0.13(+1.81%)
Nov 27, 2007 7.013 7.251 6.883 7.223 733,132 +0.34(+4.87%)
Nov 26, 2007 7.018 7.107 6.864 6.887 634,020 -0.21(-2.89%)
Nov 23, 2007 7.274 7.274 7.018 7.093 271,064 -0.14(-1.87%)
Nov 21, 2007 7.340 7.340 7.135 7.228 263,773 -0.13(-1.71%)
Nov 20, 2007 7.284 7.400 7.251 7.354 163,625 +0.00(+0.00%)
Nov 19, 2007 7.638 7.638 7.344 7.354 204,662 -0.24(-3.13%)
Nov 16, 2007 7.578 7.596 7.466 7.592 223,242 +0.04(+0.56%)
Nov 15, 2007 7.615 7.615 7.489 7.550 237,824 -0.07(-0.86%)
Nov 14, 2007 7.815 7.815 7.587 7.615 490,661 -0.06(-0.73%)
Nov 13, 2007 7.717 7.834 7.540 7.671 305,590 +0.02(+0.30%)
Nov 12, 2007 7.881 7.923 7.647 7.647 89,211 -0.34(-4.21%)
Nov 09, 2007 8.142 8.179 7.867 7.983 359,846 -0.04(-0.52%)
Nov 08, 2007 8.207 8.207 7.834 8.025 239,111 +0.03(+0.35%)
Nov 07, 2007 8.076 8.198 7.927 7.997 378,718 -0.28(-3.38%)
Nov 06, 2007 8.114 8.333 8.030 8.277 299,800 +0.15(+1.89%)
Nov 05, 2007 9.130 9.130 8.030 8.123 227,342 -0.22(-2.63%)
Nov 02, 2007 8.226 8.342 7.969 8.342 271,064 +0.16(+2.00%)
Nov 01, 2007 8.258 8.258 7.979 8.179 472,861 -0.15(-1.79%)
Oct 31, 2007 7.480 8.394 7.475 8.328 920,632 +0.07(+0.85%)
Oct 30, 2007 8.580 8.580 8.165 8.258 609,895 -0.16(-1.88%)
Oct 29, 2007 7.904 8.425 7.839 8.417 300,444 +0.58(+7.44%)
Oct 26, 2007 7.601 7.881 7.601 7.834 285,647 +0.23(+3.07%)
Oct 25, 2007 7.293 7.666 7.293 7.601 176,492 +0.31(+4.22%)
Oct 24, 2007 7.321 7.442 7.256 7.293 107,010 -0.20(-2.62%)
Oct 23, 2007 7.452 7.573 7.396 7.489 264,202 +0.08(+1.13%)
Oct 22, 2007 7.260 7.428 7.260 7.405 182,496 +0.01(+0.19%)
Oct 19, 2007 7.629 7.629 7.391 7.391 398,876 -0.21(-2.76%)
Oct 18, 2007 7.610 7.638 7.461 7.601 383,436 +0.00(+0.00%)
Oct 17, 2007 7.601 7.764 7.484 7.601 308,378 +0.10(+1.31%)
Oct 16, 2007 7.624 7.703 7.484 7.503 117,947 -0.15(-2.01%)
Oct 15, 2007 7.792 7.881 7.610 7.657 546,203 -0.04(-0.55%)
Oct 12, 2007 7.624 7.862 7.578 7.699 946,581 +0.07(+0.98%)
Oct 11, 2007 7.736 7.741 7.508 7.624 775,879 -0.02(-0.30%)
Oct 10, 2007 7.694 7.694 7.498 7.647 405,310 -0.04(-0.49%)
Oct 09, 2007 7.461 7.694 7.438 7.685 378,074 +0.25(+3.32%)
Oct 08, 2007 7.461 7.489 7.302 7.438 608,822 +0.14(+1.85%)
Oct 05, 2007 7.228 7.377 7.167 7.302 632,841 +0.08(+1.16%)
Oct 04, 2007 7.251 7.263 6.953 7.218 1,458,258 -0.07(-1.02%)
Oct 03, 2007 7.237 7.344 7.191 7.293 407,454 -0.03(-0.38%)
Oct 02, 2007 7.461 7.503 7.274 7.321 232,463 -0.14(-1.88%)
Oct 01, 2007 7.461 7.494 7.228 7.461 850,293 +0.06(+0.82%)
Sep 28, 2007 7.195 7.652 7.172 7.400 813,836 +0.25(+3.46%)
Sep 27, 2007 6.859 7.158 6.799 7.153 1,230,298 +0.28(+4.14%)
Sep 26, 2007 6.995 7.130 6.859 6.869 941,005 -0.13(-1.80%)
Sep 25, 2007 7.135 7.135 6.957 6.995 749,716 -0.20(-2.79%)
Sep 24, 2007 7.228 7.228 7.153 7.195 373,357 -0.03(-0.45%)
Sep 21, 2007 7.204 7.237 7.074 7.228 199,867 +0.00(+0.00%)
Sep 20, 2007 7.895 8.100 7.186 7.228 360,704 +0.01(+0.13%)
Sep 19, 2007 7.218 7.298 7.070 7.218 393,086 +0.06(+0.78%)
Sep 18, 2007 7.051 7.177 6.841 7.163 398,876 +0.18(+2.61%)
Sep 17, 2007 7.069 7.349 6.901 6.981 172,846 -0.06(-0.80%)
Sep 14, 2007 7.181 7.242 6.957 7.037 308,807 -0.11(-1.57%)
Sep 13, 2007 7.344 7.372 7.088 7.149 664,365 -0.28(-3.77%)
Sep 12, 2007 7.302 7.461 7.144 7.428 265,917 +0.03(+0.38%)
Sep 11, 2007 7.428 7.470 7.204 7.400 165,126 -0.03(-0.38%)
Sep 10, 2007 7.601 7.601 7.116 7.428 147,112 -0.05(-0.62%)
Sep 07, 2007 7.578 7.578 7.461 7.475 131,886 -0.10(-1.35%)
Sep 06, 2007 7.661 7.694 7.508 7.578 451,416 -0.09(-1.22%)
Sep 05, 2007 7.834 7.881 7.564 7.671 330,895 -0.21(-2.66%)
Sep 04, 2007 7.825 7.960 7.505 7.881 157,191 -0.05(-0.59%)
Aug 31, 2007 7.713 8.067 7.699 7.927 289,936 +0.24(+3.16%)
Aug 30, 2007 7.629 7.750 7.578 7.685 84,493 +0.06(+0.73%)
Aug 29, 2007 7.610 7.694 7.608 7.629 91,570 -0.02(-0.24%)
Aug 28, 2007 7.759 7.829 7.601 7.647 126,525 -0.23(-2.96%)
Aug 27, 2007 7.820 7.927 7.731 7.881 82,992 +0.09(+1.20%)
Aug 24, 2007 7.689 7.881 7.601 7.787 129,313 +0.10(+1.27%)
Aug 23, 2007 7.596 7.867 7.522 7.689 182,282 +0.04(+0.49%)
Aug 22, 2007 7.270 7.759 7.181 7.652 174,990 +0.38(+5.19%)
Aug 21, 2007 7.246 7.340 7.107 7.274 367,137 +0.16(+2.30%)
Aug 20, 2007 7.274 7.293 7.069 7.111 204,585 -0.05(-0.65%)
Aug 17, 2007 6.995 7.298 6.990 7.158 709,614 +0.42(+6.23%)
Aug 16, 2007 6.995 7.055 6.692 6.738 595,526 -0.45(-6.23%)
Aug 15, 2007 7.302 7.358 7.111 7.186 500,311 -0.16(-2.22%)
Aug 14, 2007 7.745 7.745 7.321 7.349 254,980 -0.30(-3.96%)
Aug 13, 2007 7.731 7.811 7.610 7.652 224,528 -0.07(-0.85%)
Aug 10, 2007 7.554 7.717 7.363 7.717 744,569 +0.19(+2.54%)
Aug 09, 2007 8.021 8.030 7.438 7.526 1,412,151 -0.51(-6.38%)
Aug 08, 2007 7.979 8.230 7.927 8.039 1,197,701 +0.16(+2.07%)
Aug 07, 2007 7.927 8.044 7.703 7.876 677,661 -0.17(-2.09%)
Aug 06, 2007 8.216 8.230 7.885 8.044 734,061 -0.36(-4.33%)
Aug 03, 2007 8.408 8.715 8.361 8.408 214,235 -0.31(-3.53%)
Aug 02, 2007 8.589 8.902 8.454 8.715 347,623 +0.05(+0.54%)
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.