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 31, 2020 2.692 2.748 2.605 2.643 78,632 +0.03(+1.33%)
Jul 30, 2020 2.748 2.755 2.581 2.609 157,167 -0.21(-7.41%)
Jul 29, 2020 2.922 2.929 2.783 2.817 68,199 -0.07(-2.41%)
Jul 28, 2020 2.894 2.950 2.887 2.887 64,040 -0.03(-0.95%)
Jul 27, 2020 2.894 3.019 2.880 2.915 209,475 +0.05(+1.70%)
Jul 24, 2020 2.741 2.887 2.734 2.866 39,675 +0.09(+3.26%)
Jul 23, 2020 2.873 2.991 2.730 2.776 182,254 -0.10(-3.39%)
Jul 22, 2020 2.720 2.956 2.664 2.873 191,478 +0.12(+4.29%)
Jul 21, 2020 2.727 2.870 2.706 2.755 631,840 +0.08(+2.86%)
Jul 20, 2020 2.678 2.762 2.609 2.678 177,562 +0.02(+0.65%)
Jul 17, 2020 2.643 2.748 2.623 2.661 182,134 +0.05(+1.73%)
Jul 16, 2020 2.602 2.671 2.560 2.616 41,106 -0.03(-1.31%)
Jul 15, 2020 2.616 2.713 2.588 2.650 52,021 +0.05(+1.87%)
Jul 14, 2020 2.706 2.713 2.532 2.602 92,855 -0.11(-4.10%)
Jul 13, 2020 2.476 2.838 2.476 2.713 657,734 +0.21(+8.33%)
Jul 10, 2020 2.421 2.581 2.344 2.504 84,382 +0.14(+5.88%)
Jul 09, 2020 2.470 2.497 2.330 2.365 57,607 -0.13(-5.03%)
Jul 08, 2020 2.428 2.504 2.428 2.490 37,694 -0.04(-1.65%)
Jul 07, 2020 2.623 2.623 2.296 2.532 254,257 -0.10(-3.70%)
Jul 06, 2020 2.150 2.796 2.150 2.630 650,949 +0.54(+25.58%)
Jul 02, 2020 2.150 2.191 2.094 2.094 17,681 -0.01(-0.66%)
Jul 01, 2020 2.087 2.184 2.087 2.108 69,577 +0.00(+0.00%)
Jun 30, 2020 2.147 2.203 2.073 2.108 112,860 -0.03(-1.62%)
Jun 29, 2020 2.198 2.219 2.129 2.143 110,425 -0.04(-1.91%)
Jun 26, 2020 2.177 2.261 2.170 2.184 79,495 -0.15(-6.55%)
Jun 25, 2020 2.156 2.407 2.094 2.337 495,388 +0.18(+8.39%)
Jun 24, 2020 2.198 2.257 2.156 2.156 31,888 -0.02(-0.96%)
Jun 23, 2020 2.184 2.275 2.177 2.177 147,714 +0.01(+0.64%)
Jun 22, 2020 2.254 2.254 2.087 2.163 76,434 -0.07(-3.12%)
Jun 19, 2020 2.184 2.271 2.143 2.233 141,165 +0.05(+2.23%)
Jun 18, 2020 2.219 2.428 2.163 2.184 71,242 -0.11(-4.85%)
Jun 17, 2020 2.261 2.330 2.226 2.296 90,744 +0.03(+1.54%)
Jun 16, 2020 2.400 2.504 2.198 2.261 398,829 -0.08(-3.56%)
Jun 15, 2020 2.289 2.365 2.185 2.344 112,207 -0.09(-3.71%)
Jun 12, 2020 2.567 2.685 2.435 2.435 90,133 -0.03(-1.13%)
Jun 11, 2020 2.574 2.609 2.463 2.463 98,696 -0.19(-7.09%)
Jun 10, 2020 2.783 2.783 2.602 2.650 223,287 -0.14(-4.99%)
Jun 09, 2020 2.783 2.852 2.525 2.790 325,650 +0.02(+0.86%)
Jun 08, 2020 2.518 2.783 2.518 2.766 671,540 +0.28(+11.06%)
Jun 05, 2020 2.428 2.692 2.428 2.490 303,462 +0.03(+1.13%)
Jun 04, 2020 2.449 2.612 2.449 2.463 79,242 -0.04(-1.67%)
Jun 03, 2020 2.560 2.671 2.497 2.504 156,377 -0.06(-2.17%)
Jun 02, 2020 2.518 2.643 2.497 2.560 117,668 +0.03(+1.38%)
Jun 01, 2020 2.261 2.539 2.254 2.525 230,543 +0.33(+14.87%)
May 29, 2020 2.421 2.421 2.191 2.198 97,608 -0.17(-7.33%)
May 28, 2020 2.539 2.560 2.316 2.372 78,704 -0.15(-6.06%)
May 27, 2020 2.490 2.623 2.482 2.525 68,220 +0.02(+0.83%)
May 26, 2020 2.504 2.617 2.504 2.504 57,272 -0.03(-1.37%)
May 22, 2020 2.463 2.630 2.393 2.539 85,964 +0.11(+4.58%)
May 21, 2020 2.643 2.716 2.421 2.428 119,517 -0.20(-7.67%)
May 20, 2020 2.706 2.796 2.574 2.630 173,285 +0.06(+2.44%)
May 19, 2020 2.393 2.664 2.393 2.567 96,925 +0.13(+5.14%)
May 18, 2020 2.421 2.560 2.365 2.441 163,412 +0.16(+7.00%)
May 15, 2020 2.212 2.296 2.170 2.282 52,038 +0.05(+2.18%)
May 14, 2020 2.296 2.372 2.108 2.233 96,292 -0.06(-2.73%)
May 13, 2020 2.421 2.466 2.296 2.296 66,019 -0.15(-5.98%)
May 12, 2020 2.546 2.643 2.435 2.442 128,957 -0.01(-0.28%)
May 11, 2020 2.094 2.504 2.073 2.449 221,261 +0.29(+13.18%)
May 08, 2020 2.087 2.205 2.038 2.163 139,584 +0.10(+5.07%)
May 07, 2020 2.170 2.191 1.983 2.059 65,900 -0.01(-0.34%)
May 06, 2020 2.108 2.163 1.996 2.066 19,646 +0.04(+2.06%)
May 05, 2020 2.129 2.282 2.003 2.024 35,210 -0.06(-3.00%)
May 04, 2020 2.003 2.108 1.996 2.087 41,012 +0.06(+2.74%)
May 01, 2020 2.122 2.171 1.948 2.031 50,457 -0.26(-11.25%)
Apr 30, 2020 2.226 2.289 2.150 2.289 13,417 +0.04(+1.86%)
Apr 29, 2020 2.201 2.344 2.161 2.247 34,254 +0.15(+6.95%)
Apr 28, 2020 2.087 2.122 1.996 2.101 193,136 +0.10(+5.23%)
Apr 27, 2020 2.038 2.101 1.996 1.996 24,287 +0.01(+0.70%)
Apr 24, 2020 2.031 2.031 1.955 1.983 12,650 -0.04(-2.06%)
Apr 23, 2020 2.094 2.108 1.990 2.024 23,848 +0.00(+0.00%)
Apr 22, 2020 2.212 2.212 2.024 2.024 110,699 -0.07(-3.32%)
Apr 21, 2020 2.233 2.233 2.094 2.094 15,909 -0.12(-5.56%)
Apr 20, 2020 2.219 2.358 2.167 2.217 48,696 -0.00(-0.08%)
Apr 17, 2020 2.330 2.427 2.142 2.219 77,051 -0.02(-0.93%)
Apr 16, 2020 2.386 2.400 2.226 2.240 20,279 -0.17(-6.94%)
Apr 15, 2020 2.303 2.483 2.243 2.407 22,458 -0.03(-1.14%)
Apr 14, 2020 2.532 2.546 2.404 2.435 9,138 -0.10(-3.85%)
Apr 13, 2020 2.790 2.901 2.435 2.532 60,373 -0.07(-2.67%)
Apr 09, 2020 2.748 2.817 2.561 2.602 27,313 -0.03(-1.32%)
Apr 08, 2020 2.588 2.643 2.483 2.636 13,348 +0.15(+6.16%)
Apr 07, 2020 2.372 2.635 2.372 2.483 99,364 +0.09(+3.78%)
Apr 06, 2020 2.595 2.678 2.296 2.393 35,147 +0.01(+0.58%)
Apr 03, 2020 2.103 2.435 2.101 2.379 48,444 +0.24(+11.04%)
Apr 02, 2020 2.170 2.310 1.948 2.143 97,611 -0.12(-5.23%)
Apr 01, 2020 2.365 2.386 2.233 2.261 61,490 -0.16(-6.61%)
Mar 31, 2020 2.406 2.421 2.370 2.421 1,555 +0.02(+0.87%)
Mar 30, 2020 2.546 2.546 2.302 2.400 34,904 -0.18(-7.01%)
Mar 27, 2020 2.643 2.643 2.497 2.581 26,019 -0.03(-1.33%)
Mar 26, 2020 2.400 2.774 2.400 2.616 58,181 +0.20(+8.36%)
Mar 25, 2020 2.170 2.525 2.170 2.414 29,774 +0.22(+10.16%)
Mar 24, 2020 2.094 2.379 2.094 2.191 27,065 +0.18(+9.00%)
Mar 23, 2020 2.122 2.330 1.925 2.010 38,992 -0.17(-7.67%)
Mar 20, 2020 2.673 2.772 2.177 2.177 42,838 -0.41(-15.86%)
Mar 19, 2020 2.372 2.678 2.261 2.588 109,651 +0.15(+6.29%)
Mar 18, 2020 2.657 2.671 2.247 2.435 104,705 -0.33(-12.06%)
Mar 17, 2020 2.887 2.950 2.643 2.769 152,257 -0.11(-3.86%)
Mar 16, 2020 2.922 3.130 2.699 2.880 76,900 -0.19(-6.12%)
Mar 13, 2020 3.031 3.117 2.807 3.068 60,807 +0.08(+2.56%)
Mar 12, 2020 3.047 3.054 2.727 2.991 120,252 -0.12(-3.80%)
Mar 11, 2020 3.332 3.402 3.103 3.110 66,879 -0.24(-7.26%)
Mar 10, 2020 3.179 3.367 3.178 3.353 53,430 +0.26(+8.31%)
Mar 09, 2020 3.485 3.602 3.047 3.096 171,639 -0.58(-15.72%)
Mar 06, 2020 3.506 3.882 3.506 3.673 90,133 -0.21(-5.38%)
Mar 05, 2020 3.896 3.896 3.783 3.882 43,933 -0.01(-0.18%)
Mar 04, 2020 3.826 3.909 3.723 3.889 5,261 +0.12(+3.14%)
Mar 03, 2020 3.617 3.770 3.617 3.770 47,950 +0.12(+3.24%)
Mar 02, 2020 3.694 3.736 3.569 3.652 126,817 -0.17(-4.37%)
Feb 28, 2020 3.736 3.819 3.673 3.819 55,057 +0.07(+1.86%)
Feb 27, 2020 3.729 3.833 3.485 3.749 75,258 -0.05(-1.28%)
Feb 26, 2020 3.833 3.896 3.715 3.798 133,454 -0.01(-0.37%)
Feb 25, 2020 3.652 3.812 3.652 3.812 74,889 +0.17(+4.58%)
Feb 24, 2020 3.548 3.673 3.520 3.645 22,232 +0.05(+1.35%)
Feb 21, 2020 3.610 3.659 3.583 3.596 13,369 -0.02(-0.58%)
Feb 20, 2020 3.680 3.763 3.589 3.617 11,642 +0.03(+0.97%)
Feb 19, 2020 3.589 3.645 3.548 3.583 29,186 +0.01(+0.39%)
Feb 18, 2020 3.555 3.666 3.548 3.569 21,026 -0.10(-2.84%)
Feb 14, 2020 3.645 3.673 3.499 3.673 42,838 +0.03(+0.96%)
Feb 13, 2020 3.631 3.638 3.583 3.638 14,559 -0.03(-0.76%)
Feb 12, 2020 3.756 3.791 3.659 3.666 56,131 -0.01(-0.19%)
Feb 11, 2020 3.777 3.847 3.659 3.673 40,549 -0.14(-3.65%)
Feb 10, 2020 3.715 3.868 3.706 3.812 37,359 +0.06(+1.48%)
Feb 07, 2020 3.659 3.756 3.596 3.756 52,757 +0.07(+1.89%)
Feb 06, 2020 3.857 3.857 3.687 3.687 35,295 -0.13(-3.46%)
Feb 05, 2020 3.743 3.854 3.680 3.819 61,734 +0.10(+2.62%)
Feb 04, 2020 3.833 3.882 3.666 3.722 48,236 -0.10(-2.55%)
Feb 03, 2020 3.652 3.875 3.652 3.819 83,766 +0.12(+3.20%)
Jan 31, 2020 3.916 3.978 3.652 3.701 69,288 -0.13(-3.27%)
Jan 30, 2020 3.951 4.014 3.823 3.826 78,424 -0.19(-4.76%)
Jan 29, 2020 4.049 4.097 3.944 4.017 35,292 -0.07(-1.79%)
Jan 28, 2020 4.104 4.174 4.083 4.090 34,562 -0.03(-0.84%)
Jan 27, 2020 4.063 4.125 3.979 4.125 33,500 -0.06(-1.50%)
Jan 24, 2020 4.104 4.229 4.056 4.188 43,269 -0.04(-0.99%)
Jan 23, 2020 4.118 4.250 4.111 4.229 40,166 +0.13(+3.23%)
Jan 22, 2020 4.049 4.327 4.042 4.097 58,577 -0.01(-0.34%)
Jan 21, 2020 4.306 4.471 4.111 4.111 54,698 -0.19(-4.52%)
Jan 17, 2020 4.285 4.424 4.243 4.306 53,044 +0.10(+2.31%)
Jan 16, 2020 4.250 4.383 4.195 4.209 77,298 -0.06(-1.47%)
Jan 15, 2020 4.376 4.417 4.243 4.271 52,271 -0.10(-2.38%)
Jan 14, 2020 4.598 4.598 4.327 4.376 50,728 -0.13(-2.78%)
Jan 13, 2020 4.501 4.675 4.417 4.501 102,917 +0.08(+1.73%)
Jan 10, 2020 4.452 4.473 4.383 4.424 53,332 -0.01(-0.16%)
Jan 09, 2020 4.424 4.485 4.389 4.431 48,578 +0.02(+0.47%)
Jan 08, 2020 4.396 4.584 4.375 4.410 73,766 -0.02(-0.47%)
Jan 07, 2020 4.202 4.445 4.202 4.431 118,623 +0.20(+4.77%)
Jan 06, 2020 4.320 4.400 4.188 4.229 50,481 -0.10(-2.25%)
Jan 03, 2020 4.556 4.633 4.236 4.327 137,571 -0.23(-5.04%)
Jan 02, 2020 4.869 4.869 4.480 4.556 134,456 -0.26(-5.35%)
Dec 31, 2019 4.800 4.856 4.730 4.814 95,883 +0.02(+0.44%)
Dec 30, 2019 4.981 4.981 4.772 4.793 150,316 -0.19(-3.91%)
Dec 27, 2019 5.176 5.176 4.876 4.988 187,166 -0.13(-2.45%)
Dec 26, 2019 5.169 5.273 5.023 5.113 247,729 +0.02(+0.41%)
Dec 24, 2019 4.946 5.259 4.946 5.092 191,622 +0.24(+4.87%)
Dec 23, 2019 4.779 4.981 4.737 4.856 261,565 +0.07(+1.45%)
Dec 20, 2019 4.737 4.925 4.661 4.786 97,608 +0.08(+1.78%)
Dec 19, 2019 4.730 4.904 4.675 4.703 79,636 -0.09(-1.89%)
Dec 18, 2019 4.856 4.943 4.654 4.793 137,560 -0.08(-1.57%)
Dec 17, 2019 4.668 4.869 4.501 4.869 120,035 +0.22(+4.79%)
Dec 16, 2019 4.473 4.765 4.473 4.647 128,601 +0.26(+6.03%)
Dec 13, 2019 4.320 4.709 4.205 4.383 166,897 -0.01(-0.32%)
Dec 12, 2019 4.174 4.494 4.160 4.396 107,926 +0.22(+5.16%)
Dec 11, 2019 4.285 4.403 4.181 4.181 73,490 -0.10(-2.44%)
Dec 10, 2019 4.403 4.403 4.229 4.285 71,967 -0.19(-4.20%)
Dec 09, 2019 3.965 4.584 3.916 4.473 239,207 +0.61(+15.65%)
Dec 06, 2019 3.798 3.986 3.756 3.868 184,866 +0.15(+3.93%)
Dec 05, 2019 3.756 3.833 3.722 3.722 39,884 -0.07(-1.84%)
Dec 04, 2019 3.715 3.847 3.687 3.791 24,984 +0.13(+3.42%)
Dec 03, 2019 3.659 3.756 3.638 3.666 40,923 -0.03(-0.94%)
Dec 02, 2019 3.896 3.930 3.659 3.701 43,801 -0.17(-4.49%)
Nov 29, 2019 3.868 3.916 3.840 3.875 16,387 +0.02(+0.54%)
Nov 27, 2019 3.763 4.076 3.763 3.854 157,265 +0.08(+2.03%)
Nov 26, 2019 3.770 3.840 3.729 3.777 78,236 -0.01(-0.37%)
Nov 25, 2019 3.736 3.937 3.736 3.791 188,417 +0.01(+0.18%)
Nov 22, 2019 4.014 4.014 3.770 3.784 63,395 -0.24(-5.88%)
Nov 21, 2019 3.854 4.129 3.819 4.021 68,225 +0.16(+4.14%)
Nov 20, 2019 3.889 3.944 3.756 3.861 52,075 +0.06(+1.46%)
Nov 19, 2019 3.583 3.819 3.583 3.805 95,329 +0.28(+7.89%)
Nov 18, 2019 3.478 3.562 3.429 3.527 49,842 +0.05(+1.40%)
Nov 15, 2019 3.381 3.506 3.374 3.478 78,920 +0.15(+4.38%)
Nov 14, 2019 3.513 3.666 3.304 3.332 234,826 -0.22(-6.26%)
Nov 13, 2019 3.506 3.638 3.464 3.555 86,430 +0.01(+0.20%)
Nov 12, 2019 3.534 3.722 3.534 3.548 68,327 -0.07(-1.92%)
Nov 11, 2019 3.666 3.729 3.603 3.617 66,928 -0.04(-1.14%)
Nov 08, 2019 3.527 3.659 3.520 3.659 592,262 +0.09(+2.53%)
Nov 07, 2019 3.548 3.631 3.544 3.569 71,951 +0.02(+0.59%)
Nov 06, 2019 3.520 3.589 3.499 3.548 134,823 -0.01(-0.20%)
Nov 05, 2019 3.569 3.680 3.548 3.555 75,172 +0.00(+0.00%)
Nov 04, 2019 3.555 3.805 3.555 3.555 157,898 +0.01(+0.20%)
Nov 01, 2019 3.589 3.589 3.516 3.548 153,384 -0.03(-0.78%)
Oct 31, 2019 3.583 3.631 3.499 3.576 69,794 -0.01(-0.39%)
Oct 30, 2019 3.777 3.777 3.548 3.589 226,380 -0.15(-3.91%)
Oct 29, 2019 3.631 3.868 3.603 3.736 104,887 +0.06(+1.70%)
Oct 28, 2019 3.951 4.021 3.652 3.673 136,851 -0.29(-7.32%)
Oct 25, 2019 3.652 3.979 3.624 3.963 141,452 +0.35(+9.56%)
Oct 24, 2019 3.624 3.715 3.548 3.617 64,920 -0.01(-0.38%)
Oct 23, 2019 3.499 3.659 3.471 3.631 230,612 +0.07(+1.95%)
Oct 22, 2019 3.603 3.652 3.499 3.562 229,661 -0.07(-1.92%)
Oct 21, 2019 3.576 3.645 3.478 3.631 514,822 +0.09(+2.55%)
Oct 18, 2019 3.555 3.638 3.416 3.541 317,119 -0.03(-0.78%)
Oct 17, 2019 3.562 3.610 3.527 3.569 65,709 +0.00(+0.00%)
Oct 16, 2019 3.478 3.617 3.464 3.569 322,458 +0.15(+4.27%)
Oct 15, 2019 3.583 3.624 3.418 3.423 111,404 -0.14(-3.91%)
Oct 14, 2019 3.659 3.659 3.548 3.562 27,333 -0.08(-2.29%)
Oct 11, 2019 3.548 3.708 3.548 3.645 60,376 +0.19(+5.65%)
Oct 10, 2019 3.554 3.554 3.450 3.450 35,726 -0.03(-0.80%)
Oct 09, 2019 3.548 3.548 3.450 3.478 44,235 -0.02(-0.60%)
Oct 08, 2019 3.610 3.624 3.492 3.499 70,617 -0.13(-3.64%)
Oct 07, 2019 3.603 3.784 3.589 3.631 79,673 -0.06(-1.69%)
Oct 04, 2019 3.548 3.701 3.541 3.694 40,394 +0.04(+1.14%)
Oct 03, 2019 3.596 3.666 3.541 3.652 49,106 +0.07(+1.94%)
Oct 02, 2019 3.569 3.638 3.513 3.583 49,290 +0.00(+0.00%)
Oct 01, 2019 3.701 3.777 3.527 3.583 25,217 -0.08(-2.09%)
Sep 30, 2019 3.743 3.791 3.652 3.659 44,020 -0.10(-2.77%)
Sep 27, 2019 3.666 3.909 3.666 3.763 94,301 +0.10(+2.85%)
Sep 26, 2019 3.680 3.708 3.562 3.659 68,892 -0.02(-0.57%)
Sep 25, 2019 3.624 3.798 3.496 3.680 103,781 +0.05(+1.34%)
Sep 24, 2019 3.770 3.798 3.603 3.631 114,696 -0.14(-3.69%)
Sep 23, 2019 3.909 3.972 3.756 3.770 71,994 -0.13(-3.39%)
Sep 20, 2019 4.174 4.285 3.903 3.903 43,557 -0.20(-4.92%)
Sep 19, 2019 4.076 4.174 3.931 4.104 72,947 +0.05(+1.20%)
Sep 18, 2019 4.264 4.264 3.972 4.056 75,750 -0.17(-4.11%)
Sep 17, 2019 3.951 4.403 3.896 4.229 178,234 +0.29(+7.42%)
Sep 16, 2019 3.979 3.979 3.791 3.937 188,143 +0.07(+1.80%)
Sep 13, 2019 4.097 4.153 3.868 3.868 113,277 -0.22(-5.44%)
Sep 12, 2019 4.250 4.306 4.000 4.090 59,844 -0.15(-3.61%)
Sep 11, 2019 4.383 4.640 4.243 4.243 142,147 -0.13(-3.02%)
Sep 10, 2019 4.188 4.480 4.188 4.376 67,493 +0.03(+0.64%)
Sep 09, 2019 4.438 4.758 4.195 4.348 111,440 +0.05(+1.13%)
Sep 06, 2019 4.223 4.591 4.223 4.299 163,159 -0.04(-0.96%)
Sep 05, 2019 3.903 4.647 3.903 4.341 332,680 +0.42(+10.64%)
Sep 04, 2019 3.680 4.209 3.676 3.923 397,426 +0.28(+7.63%)
Sep 03, 2019 3.562 3.715 3.388 3.645 416,574 +0.17(+4.80%)
Aug 30, 2019 3.826 3.826 3.457 3.478 433,271 -0.21(-5.66%)
Aug 29, 2019 3.617 3.875 3.450 3.687 519,825 -0.01(-0.19%)
Aug 28, 2019 3.478 4.174 3.478 3.694 450,206 +0.15(+4.32%)
Aug 27, 2019 4.160 4.160 3.541 3.541 385,338 -0.61(-14.60%)
Aug 26, 2019 4.376 4.501 4.104 4.146 74,696 -0.18(-4.18%)
Aug 23, 2019 4.633 4.633 4.313 4.327 59,513 -0.30(-6.47%)
Aug 22, 2019 4.647 4.735 4.605 4.626 181,174 -0.01(-0.15%)
Aug 21, 2019 4.654 4.779 4.633 4.633 102,343 +0.03(+0.76%)
Aug 20, 2019 4.730 4.730 4.598 4.598 114,418 -0.13(-2.79%)
Aug 19, 2019 5.106 5.106 4.689 4.730 69,728 -0.37(-7.23%)
Aug 16, 2019 5.162 5.468 5.050 5.099 168,765 +0.04(+0.83%)
Aug 15, 2019 4.661 5.238 4.661 5.057 131,640 +0.47(+10.15%)
Aug 14, 2019 4.515 4.779 4.459 4.591 316,500 -0.07(-1.49%)
Aug 13, 2019 4.835 5.356 4.431 4.661 617,815 +0.30(+6.86%)
Aug 12, 2019 4.522 4.591 2.783 4.362 1,094,625 -2.71(-38.29%)
Aug 09, 2019 6.518 7.137 6.490 7.068 164,740 +0.53(+8.09%)
Aug 08, 2019 6.539 6.599 6.379 6.539 132,235 -0.09(-1.36%)
Aug 07, 2019 6.713 6.713 6.546 6.629 77,869 -0.17(-2.46%)
Aug 06, 2019 7.096 7.096 6.741 6.796 41,988 -0.26(-3.74%)
Aug 05, 2019 7.047 7.123 6.803 7.061 659,420 -0.09(-1.26%)
Aug 02, 2019 7.175 7.235 6.846 7.151 55,632 -0.04(-0.58%)
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.