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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2010 5.106 5.134 5.017 5.106 79,560 -0.01(-0.18%)
Jul 29, 2010 5.097 5.129 5.064 5.115 70,326 +0.08(+1.67%)
Jul 28, 2010 5.120 5.129 4.943 5.031 83,564 -0.10(-1.91%)
Jul 27, 2010 5.129 5.134 5.059 5.129 574,028 +0.00(+0.00%)
Jul 26, 2010 5.059 5.129 4.957 5.129 121,861 +0.03(+0.55%)
Jul 23, 2010 5.125 5.139 4.994 5.101 57,313 -0.01(-0.18%)
Jul 22, 2010 5.041 5.129 4.957 5.111 126,471 +0.12(+2.43%)
Jul 21, 2010 5.101 5.106 4.957 4.990 118,667 -0.12(-2.28%)
Jul 20, 2010 4.948 5.129 4.948 5.106 115,335 +0.19(+3.89%)
Jul 19, 2010 5.027 5.101 4.878 4.915 56,829 -0.11(-2.14%)
Jul 16, 2010 5.022 5.083 4.948 5.022 73,665 -0.04(-0.83%)
Jul 15, 2010 5.031 5.111 4.910 5.064 105,492 +0.00(+0.09%)
Jul 14, 2010 5.045 5.120 5.013 5.059 39,638 -0.03(-0.55%)
Jul 13, 2010 5.101 5.129 5.008 5.087 74,604 +0.03(+0.55%)
Jul 12, 2010 5.087 5.129 5.041 5.059 39,904 -0.07(-1.36%)
Jul 09, 2010 5.129 5.129 5.078 5.129 304,540 +0.03(+0.55%)
Jul 08, 2010 5.083 5.101 5.064 5.101 7,076 +0.08(+1.58%)
Jul 07, 2010 4.868 5.041 4.868 5.022 24,112 +0.14(+2.96%)
Jul 06, 2010 4.854 4.934 4.854 4.878 58,396 +0.02(+0.48%)
Jul 02, 2010 4.854 4.962 4.789 4.854 21,807 -0.01(-0.19%)
Jul 01, 2010 4.887 4.887 4.635 4.864 105,269 -0.00(-0.10%)
Jun 30, 2010 4.836 4.948 4.803 4.868 44,657 +0.05(+1.06%)
Jun 29, 2010 5.017 5.017 4.794 4.817 59,964 -0.17(-3.37%)
Jun 25, 2010 4.985 5.059 4.929 4.985 23,214 -0.03(-0.65%)
Jun 24, 2010 4.938 5.038 4.892 5.017 147,867 +0.02(+0.37%)
Jun 23, 2010 4.990 5.003 4.794 4.999 106,403 +0.05(+1.04%)
Jun 22, 2010 4.742 4.957 4.742 4.948 53,151 +0.18(+3.82%)
Jun 21, 2010 4.938 5.031 4.761 4.766 77,131 -0.14(-2.94%)
Jun 18, 2010 4.910 4.957 4.892 4.910 56,567 -0.04(-0.75%)
Jun 17, 2010 5.106 5.106 4.892 4.948 80,510 -0.17(-3.28%)
Jun 16, 2010 5.129 5.129 5.022 5.115 93,901 -0.01(-0.27%)
Jun 15, 2010 4.999 5.129 4.962 5.129 62,419 +0.09(+1.85%)
Jun 14, 2010 5.031 5.129 5.003 5.036 85,396 +0.00(+0.00%)
Jun 11, 2010 4.957 5.036 4.934 5.036 47,026 +0.00(+0.00%)
Jun 10, 2010 5.143 5.171 4.962 5.036 50,996 +0.04(+0.75%)
Jun 09, 2010 4.910 5.087 4.910 4.999 48,703 +0.06(+1.23%)
Jun 08, 2010 4.994 5.050 4.850 4.938 67,800 +0.00(+0.00%)
Jun 07, 2010 4.957 5.050 4.920 4.938 53,554 -0.07(-1.31%)
Jun 04, 2010 5.004 5.139 4.971 5.004 60,963 -0.14(-2.72%)
Jun 03, 2010 5.120 5.162 5.083 5.143 72,248 +0.00(+0.09%)
Jun 02, 2010 5.064 5.153 5.036 5.139 110,428 +0.07(+1.29%)
Jun 01, 2010 5.050 5.134 5.027 5.073 49,726 -0.06(-1.09%)
May 28, 2010 5.129 5.157 4.994 5.129 159,428 -0.01(-0.18%)
May 27, 2010 4.990 5.139 4.971 5.139 183,322 +0.16(+3.28%)
May 26, 2010 4.971 5.087 4.962 4.976 53,595 +0.00(+0.00%)
May 25, 2010 4.952 5.045 4.948 4.976 55,834 -0.13(-2.56%)
May 24, 2010 5.036 5.129 5.003 5.106 64,986 +0.00(+0.09%)
May 21, 2010 5.115 5.125 5.036 5.101 99,305 -0.07(-1.26%)
May 20, 2010 5.083 5.176 5.036 5.167 178,081 -0.30(-5.54%)
May 19, 2010 5.666 5.712 5.423 5.470 243,923 -0.20(-3.46%)
May 18, 2010 5.638 5.843 5.605 5.666 95,623 +0.02(+0.41%)
May 17, 2010 5.596 5.754 5.544 5.642 110,460 +0.09(+1.68%)
May 14, 2010 5.549 5.843 5.465 5.549 161,081 -0.27(-4.65%)
May 13, 2010 5.400 5.866 5.013 5.820 329,860 +0.01(+0.24%)
May 12, 2010 5.792 5.848 5.736 5.806 59,344 +0.05(+0.81%)
May 11, 2010 5.787 5.824 5.731 5.759 72,957 -0.10(-1.67%)
May 10, 2010 5.880 5.913 5.768 5.857 270,727 +0.55(+10.47%)
May 07, 2010 5.363 5.423 5.269 5.302 223,467 -0.14(-2.49%)
May 06, 2010 5.572 5.689 5.363 5.437 175,732 -0.21(-3.80%)
May 05, 2010 5.694 5.702 5.586 5.652 73,629 -0.12(-2.02%)
May 04, 2010 5.922 5.922 5.680 5.768 90,313 -0.16(-2.75%)
May 03, 2010 6.029 6.029 5.782 5.931 107,117 +0.00(+0.08%)
Apr 30, 2010 6.067 6.067 5.698 5.927 180,161 -0.13(-2.08%)
Apr 29, 2010 5.862 6.094 5.829 6.053 431,078 +0.18(+3.02%)
Apr 28, 2010 5.983 5.983 5.675 5.875 323,092 -0.02(-0.40%)
Apr 27, 2010 6.305 6.500 5.852 5.899 256,044 -0.27(-4.38%)
Apr 26, 2010 6.011 6.295 6.011 6.169 571,632 +0.12(+2.00%)
Apr 23, 2010 5.945 6.141 5.945 6.048 98,363 +0.12(+2.05%)
Apr 22, 2010 5.917 5.941 5.885 5.927 323,077 +0.01(+0.16%)
Apr 21, 2010 5.810 5.969 5.806 5.917 195,856 +0.08(+1.44%)
Apr 20, 2010 5.717 5.880 5.694 5.834 289,318 +0.27(+4.77%)
Apr 19, 2010 5.460 5.568 5.405 5.568 260,981 +0.18(+3.38%)
Apr 16, 2010 5.502 5.502 5.199 5.386 368,135 -0.11(-2.04%)
Apr 15, 2010 5.568 5.568 5.474 5.498 70,369 +0.03(+0.51%)
Apr 14, 2010 5.498 5.535 5.367 5.470 114,809 -0.12(-2.17%)
Apr 13, 2010 5.502 5.596 5.502 5.591 86,607 +0.07(+1.18%)
Apr 12, 2010 5.605 5.605 5.502 5.526 38,234 -0.03(-0.59%)
Apr 09, 2010 5.498 5.652 5.456 5.558 142,727 +0.07(+1.19%)
Apr 08, 2010 5.447 5.493 5.419 5.493 83,860 -0.00(-0.08%)
Apr 07, 2010 5.535 5.563 5.484 5.498 254,294 -0.02(-0.34%)
Apr 06, 2010 5.372 5.572 5.372 5.516 69,610 +0.12(+2.16%)
Apr 05, 2010 5.307 5.470 5.307 5.400 157,637 +0.05(+0.87%)
Apr 01, 2010 5.036 5.353 5.353 5.353 97,145 +0.30(+6.00%)
Mar 31, 2010 5.036 5.064 4.952 5.050 41,358 +0.02(+0.37%)
Mar 30, 2010 4.971 5.069 4.966 5.031 53,745 +0.04(+0.84%)
Mar 29, 2010 4.985 4.999 4.966 4.990 17,063 +0.05(+0.94%)
Mar 26, 2010 4.990 5.003 4.943 4.943 123,300 +0.00(+0.00%)
Mar 25, 2010 4.803 5.036 4.803 4.943 363,018 +0.14(+2.96%)
Mar 24, 2010 4.780 4.822 4.752 4.801 28,200 +0.01(+0.15%)
Mar 23, 2010 4.747 4.822 4.747 4.794 78,660 +0.01(+0.29%)
Mar 22, 2010 4.747 4.798 4.705 4.780 59,767 -0.01(-0.29%)
Mar 19, 2010 4.850 4.859 4.756 4.794 71,163 -0.02(-0.48%)
Mar 18, 2010 4.761 4.840 4.733 4.817 77,744 -0.01(-0.29%)
Mar 17, 2010 4.808 4.929 4.780 4.831 241,654 +0.06(+1.27%)
Mar 16, 2010 4.616 4.780 4.598 4.770 169,846 +0.18(+3.92%)
Mar 15, 2010 4.570 4.602 4.570 4.590 57,890 -0.01(-0.16%)
Mar 12, 2010 4.500 4.616 4.500 4.598 80,991 +0.08(+1.75%)
Mar 11, 2010 4.500 4.593 4.467 4.519 26,591 -0.03(-0.62%)
Mar 10, 2010 4.463 4.570 4.463 4.547 29,808 +0.05(+1.04%)
Mar 09, 2010 4.458 4.547 4.458 4.500 213,990 +0.00(+0.10%)
Mar 08, 2010 4.500 4.523 4.430 4.495 71,973 +0.03(+0.63%)
Mar 05, 2010 4.477 4.547 4.435 4.467 76,976 -0.00(-0.10%)
Mar 04, 2010 4.439 4.486 4.409 4.472 50,929 -0.00(-0.11%)
Mar 03, 2010 4.533 4.533 4.416 4.477 28,590 -0.06(-1.33%)
Mar 02, 2010 4.551 4.570 4.528 4.537 39,415 +0.00(+0.10%)
Mar 01, 2010 4.500 4.602 4.430 4.533 57,279 +0.13(+2.86%)
Feb 26, 2010 4.323 4.407 4.323 4.407 111,917 +0.10(+2.22%)
Feb 25, 2010 4.323 4.341 4.290 4.311 43,181 -0.07(-1.54%)
Feb 24, 2010 4.351 4.383 4.090 4.379 32,053 -0.01(-0.21%)
Feb 23, 2010 4.425 4.425 4.356 4.388 70,618 -0.07(-1.57%)
Feb 22, 2010 4.477 4.481 4.435 4.458 63,906 -0.03(-0.62%)
Feb 19, 2010 4.480 4.486 4.430 4.486 11,138 +0.01(+0.31%)
Feb 18, 2010 4.439 4.542 4.435 4.472 22,517 -0.01(-0.21%)
Feb 17, 2010 4.379 4.523 4.360 4.481 59,835 +0.12(+2.67%)
Feb 16, 2010 4.351 4.383 4.234 4.365 145,105 +0.02(+0.54%)
Feb 12, 2010 4.383 4.341 4.341 4.341 33,454 +0.02(+0.43%)
Feb 11, 2010 4.276 4.383 4.276 4.323 26,608 +0.00(+0.11%)
Feb 10, 2010 4.379 4.379 4.239 4.318 414,102 +0.00(+0.11%)
Feb 09, 2010 4.299 4.355 4.225 4.313 49,319 +0.07(+1.54%)
Feb 08, 2010 4.225 4.253 4.220 4.248 11,580 -0.02(-0.55%)
Feb 05, 2010 4.234 4.271 4.169 4.271 87,993 -0.00(-0.11%)
Feb 04, 2010 4.320 4.332 4.220 4.276 68,349 -0.06(-1.40%)
Feb 03, 2010 4.351 4.360 4.304 4.337 25,427 -0.03(-0.64%)
Feb 02, 2010 4.383 4.383 4.267 4.365 33,325 +0.03(+0.65%)
Feb 01, 2010 4.383 4.383 4.290 4.337 57,185 -0.00(-0.11%)
Jan 29, 2010 4.505 4.505 4.295 4.341 117,456 -0.07(-1.48%)
Jan 28, 2010 4.383 4.407 4.290 4.407 76,747 +0.12(+2.72%)
Jan 27, 2010 4.229 4.299 4.229 4.290 23,377 -0.00(-0.11%)
Jan 26, 2010 4.276 4.402 4.201 4.295 272,535 +0.00(+0.00%)
Jan 25, 2010 4.243 4.360 4.192 4.295 581,960 +0.07(+1.77%)
Jan 22, 2010 4.402 4.402 4.183 4.220 54,015 -0.21(-4.64%)
Jan 21, 2010 4.574 4.658 4.337 4.425 42,516 -0.11(-2.47%)
Jan 20, 2010 4.355 4.616 4.332 4.537 49,235 +0.10(+2.21%)
Jan 19, 2010 4.313 4.584 4.206 4.439 106,223 +0.11(+2.48%)
Jan 15, 2010 4.388 4.332 4.332 4.332 50,181 -0.00(-0.11%)
Jan 14, 2010 4.281 4.416 4.267 4.337 74,729 +0.04(+0.98%)
Jan 13, 2010 4.337 4.598 4.267 4.295 51,141 -0.09(-2.02%)
Jan 12, 2010 4.477 4.477 4.243 4.383 41,007 -0.16(-3.59%)
Jan 11, 2010 4.710 4.767 4.547 4.547 36,136 -0.07(-1.52%)
Jan 08, 2010 4.644 4.644 4.599 4.616 50,929 -0.03(-0.70%)
Jan 07, 2010 4.509 4.663 4.472 4.649 38,600 +0.01(+0.20%)
Jan 06, 2010 4.733 4.752 4.616 4.640 64,371 -0.08(-1.78%)
Jan 05, 2010 5.055 5.055 4.533 4.724 260,153 +0.20(+4.43%)
Jan 04, 2010 4.439 4.579 4.439 4.523 80,375 +0.11(+2.43%)
Dec 31, 2009 4.500 4.416 4.416 4.416 32,381 -0.13(-2.87%)
Dec 30, 2009 4.593 4.593 4.483 4.547 13,049 +0.01(+0.21%)
Dec 29, 2009 4.691 4.691 4.537 4.537 15,524 -0.06(-1.32%)
Dec 28, 2009 4.523 4.663 4.523 4.598 21,642 +0.05(+1.13%)
Dec 24, 2009 4.579 4.579 4.547 4.547 1,072 -0.05(-1.02%)
Dec 23, 2009 4.621 4.663 4.593 4.593 69,531 -0.01(-0.20%)
Dec 22, 2009 4.402 4.761 4.402 4.602 230,578 +0.26(+5.90%)
Dec 21, 2009 4.271 4.477 4.169 4.346 413,615 +0.21(+4.96%)
Dec 18, 2009 4.094 4.178 4.066 4.141 28,995 +0.05(+1.14%)
Dec 17, 2009 4.183 4.187 4.094 4.094 78,565 -0.02(-0.57%)
Dec 16, 2009 4.187 4.187 4.094 4.118 33,535 -0.01(-0.23%)
Dec 15, 2009 4.071 4.150 4.071 4.127 45,568 +0.00(+0.00%)
Dec 14, 2009 4.118 4.127 4.062 4.127 84,023 +0.07(+1.72%)
Dec 11, 2009 4.034 4.076 4.008 4.057 32,810 -0.02(-0.57%)
Dec 10, 2009 3.996 4.080 3.964 4.080 85,994 +0.15(+3.92%)
Dec 09, 2009 3.964 3.964 3.898 3.926 105,959 -0.04(-0.94%)
Dec 08, 2009 3.959 4.006 3.922 3.964 23,175 +0.00(+0.00%)
Dec 07, 2009 4.001 4.001 3.936 3.964 23,160 -0.02(-0.58%)
Dec 04, 2009 3.978 4.057 3.936 3.987 40,751 +0.07(+1.79%)
Dec 03, 2009 4.052 4.066 3.894 3.917 89,639 -0.08(-1.98%)
Dec 02, 2009 4.010 4.024 3.964 3.996 49,752 +0.02(+0.59%)
Dec 01, 2009 3.847 4.029 3.847 3.973 72,218 +0.14(+3.52%)
Nov 30, 2009 3.721 3.847 3.721 3.838 35,920 +0.09(+2.49%)
Nov 27, 2009 3.670 3.782 3.665 3.744 64,532 -0.07(-1.83%)
Nov 25, 2009 3.749 3.814 3.730 3.814 57,691 +0.11(+3.02%)
Nov 24, 2009 3.726 3.754 3.684 3.703 188,788 -0.02(-0.50%)
Nov 23, 2009 3.730 3.754 3.689 3.721 232,622 +0.00(+0.13%)
Nov 20, 2009 3.730 3.730 3.418 3.716 76,399 -0.01(-0.38%)
Nov 19, 2009 3.735 3.786 3.721 3.730 93,643 -0.05(-1.23%)
Nov 18, 2009 3.735 3.973 3.716 3.777 122,262 +0.04(+1.12%)
Nov 17, 2009 3.684 3.735 3.637 3.735 733,516 +0.04(+1.14%)
Nov 16, 2009 3.814 3.852 3.647 3.693 379,805 -0.06(-1.49%)
Nov 13, 2009 3.791 3.814 3.719 3.749 111,344 +0.09(+2.42%)
Nov 12, 2009 3.973 4.010 3.661 3.661 30,194 -0.38(-9.35%)
Nov 11, 2009 4.104 4.122 4.034 4.038 36,585 -0.04(-1.03%)
Nov 10, 2009 4.076 4.080 3.969 4.080 27,597 +0.05(+1.16%)
Nov 09, 2009 4.173 4.173 3.824 4.034 54,879 -0.07(-1.70%)
Nov 06, 2009 4.043 4.141 3.964 4.104 26,143 +0.11(+2.83%)
Nov 05, 2009 4.108 4.108 3.991 3.991 35,525 -0.04(-1.06%)
Nov 04, 2009 3.894 4.099 3.894 4.034 58,004 +0.18(+4.66%)
Nov 03, 2009 3.903 3.926 3.810 3.854 19,349 -0.06(-1.49%)
Nov 02, 2009 4.071 4.071 3.880 3.912 105,715 -0.12(-2.89%)
Oct 30, 2009 4.071 4.071 3.982 4.029 48,682 -0.03(-0.69%)
Oct 29, 2009 3.917 4.080 3.917 4.057 113,439 +0.15(+3.94%)
Oct 28, 2009 4.178 4.206 3.870 3.903 84,737 -0.28(-6.58%)
Oct 27, 2009 4.285 4.285 4.173 4.178 74,793 -0.06(-1.43%)
Oct 26, 2009 4.467 4.467 4.239 4.239 97,049 -0.14(-3.30%)
Oct 23, 2009 4.388 4.407 4.360 4.383 115,470 +0.02(+0.53%)
Oct 22, 2009 4.313 4.514 4.201 4.360 133,657 +0.12(+2.86%)
Oct 21, 2009 4.187 4.276 4.159 4.239 194,325 +0.11(+2.71%)
Oct 20, 2009 4.094 4.127 4.062 4.127 160,453 +0.08(+2.08%)
Oct 19, 2009 3.824 4.099 3.814 4.043 164,976 +0.15(+3.96%)
Oct 16, 2009 3.959 3.964 3.870 3.889 65,276 -0.02(-0.48%)
Oct 15, 2009 3.894 3.964 3.828 3.908 136,145 +0.04(+0.96%)
Oct 14, 2009 3.824 3.931 3.798 3.870 254,348 +0.05(+1.22%)
Oct 13, 2009 3.758 3.847 3.758 3.824 95,983 +0.00(+0.00%)
Oct 12, 2009 3.824 3.875 3.791 3.824 109,903 -0.01(-0.24%)
Oct 09, 2009 3.861 4.076 3.758 3.833 139,083 -0.00(-0.12%)
Oct 08, 2009 3.819 3.964 3.800 3.838 76,421 +0.06(+1.48%)
Oct 07, 2009 3.712 3.824 3.712 3.782 182,700 +0.01(+0.37%)
Oct 06, 2009 3.791 3.800 3.647 3.768 45,190 +0.07(+1.89%)
Oct 05, 2009 3.670 3.735 3.600 3.698 43,344 +0.03(+0.76%)
Oct 02, 2009 3.777 3.777 3.637 3.670 84,508 -0.14(-3.55%)
Oct 01, 2009 3.917 4.099 3.782 3.805 162,572 -0.07(-1.69%)
Sep 30, 2009 3.842 3.926 3.749 3.870 144,978 +0.17(+4.67%)
Sep 29, 2009 3.218 3.746 3.180 3.698 50,978 +0.21(+6.02%)
Sep 28, 2009 3.264 3.488 3.264 3.488 35,412 +0.17(+5.06%)
Sep 25, 2009 3.255 3.399 3.012 3.320 66,275 +0.00(+0.00%)
Sep 24, 2009 3.441 3.441 3.320 3.320 127,115 +0.00(+0.00%)
Sep 23, 2009 3.334 3.385 3.278 3.320 6,433 -0.04(-1.25%)
Sep 22, 2009 3.208 3.399 3.208 3.362 64,457 +0.06(+1.69%)
Sep 21, 2009 3.311 3.311 3.218 3.306 41,817 -0.12(-3.54%)
Sep 18, 2009 3.287 3.427 3.241 3.427 248,969 +0.20(+6.21%)
Sep 17, 2009 3.353 3.395 3.218 3.227 27,824 -0.16(-4.68%)
Sep 16, 2009 3.227 3.427 3.218 3.385 138,560 +0.12(+3.57%)
Sep 15, 2009 3.283 3.357 3.232 3.269 35,352 +0.05(+1.59%)
Sep 14, 2009 3.148 3.260 3.124 3.218 14,616 +0.00(+0.00%)
Sep 11, 2009 3.148 3.287 2.784 3.218 112,536 +0.07(+2.37%)
Sep 10, 2009 3.082 3.143 2.954 3.143 71,834 +0.12(+3.85%)
Sep 09, 2009 3.073 3.073 3.012 3.026 91,636 -0.00(-0.15%)
Sep 08, 2009 2.961 3.031 2.938 3.031 48,525 +0.20(+7.08%)
Sep 04, 2009 2.975 2.994 2.733 2.830 116,396 -0.10(-3.50%)
Sep 03, 2009 2.872 3.008 2.858 2.933 20,209 +0.13(+4.49%)
Sep 02, 2009 2.733 2.854 2.733 2.807 26,759 +0.00(+0.17%)
Sep 01, 2009 2.905 2.910 2.798 2.803 149,299 -0.10(-3.38%)
Aug 31, 2009 3.106 3.106 2.891 2.900 106,216 -0.13(-4.31%)
Aug 28, 2009 2.896 3.045 2.896 3.031 100,501 +0.19(+6.71%)
Aug 27, 2009 3.031 3.054 2.728 2.840 352,353 -0.20(-6.72%)
Aug 26, 2009 3.148 3.166 3.036 3.045 31,035 -0.14(-4.39%)
Aug 25, 2009 3.297 3.325 3.171 3.185 39,887 -0.07(-2.01%)
Aug 24, 2009 2.994 3.297 2.994 3.250 254,650 +0.20(+6.41%)
Aug 21, 2009 2.938 3.096 2.938 3.054 81,396 +0.08(+2.66%)
Aug 20, 2009 2.891 3.008 2.891 2.975 41,637 +0.10(+3.57%)
Aug 19, 2009 2.938 2.942 2.868 2.872 114,621 -0.10(-3.30%)
Aug 18, 2009 2.840 2.970 2.840 2.970 25,650 +0.10(+3.41%)
Aug 17, 2009 2.961 2.961 2.854 2.872 41,594 -0.10(-3.45%)
Aug 14, 2009 3.036 3.036 2.938 2.975 39,611 -0.04(-1.39%)
Aug 13, 2009 3.152 3.152 3.008 3.017 108,706 -0.09(-2.77%)
Aug 12, 2009 3.222 3.264 3.101 3.103 161,354 -0.10(-3.14%)
Aug 11, 2009 3.087 3.218 3.087 3.204 163,258 +0.03(+0.88%)
Aug 10, 2009 2.924 3.194 2.924 3.176 242,167 +0.19(+6.41%)
Aug 07, 2009 3.031 3.059 2.915 2.984 255,945 +0.05(+1.59%)
Aug 06, 2009 2.882 2.984 2.868 2.938 84,235 +0.01(+0.48%)
Aug 05, 2009 2.747 2.961 2.747 2.924 372,115 +0.17(+6.27%)
Aug 04, 2009 2.686 2.798 2.681 2.751 244,193 +0.05(+1.72%)
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.