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, 2015 11.07 11.22 11.03 11.22 43,643 +0.11(+1.02%)
Jul 30, 2015 11.20 11.39 10.98 11.11 18,156 -0.17(-1.47%)
Jul 29, 2015 11.09 11.40 11.04 11.27 23,407 +0.09(+0.83%)
Jul 28, 2015 11.06 11.37 11.02 11.18 28,209 +0.13(+1.20%)
Jul 27, 2015 11.05 11.11 11.02 11.05 14,216 -0.09(-0.78%)
Jul 24, 2015 11.38 11.43 11.08 11.13 21,374 -0.30(-2.61%)
Jul 23, 2015 11.78 11.78 11.35 11.43 22,069 -0.26(-2.21%)
Jul 22, 2015 11.67 11.78 11.55 11.69 201,065 -0.08(-0.68%)
Jul 21, 2015 11.82 11.91 11.61 11.77 230,443 +0.03(+0.23%)
Jul 20, 2015 12.18 12.18 11.67 11.75 131,912 -0.56(-4.53%)
Jul 17, 2015 12.28 12.39 12.06 12.30 58,451 +0.03(+0.27%)
Jul 16, 2015 12.18 12.46 12.11 12.27 155,721 +0.20(+1.65%)
Jul 15, 2015 11.78 12.42 11.73 12.07 130,552 +0.08(+0.66%)
Jul 14, 2015 11.86 12.04 11.85 11.99 229,690 +0.07(+0.56%)
Jul 13, 2015 11.92 12.02 11.83 11.92 19,412 +0.13(+1.13%)
Jul 10, 2015 11.74 11.99 11.63 11.79 66,876 +0.15(+1.25%)
Jul 09, 2015 11.29 11.77 11.18 11.65 63,396 +0.47(+4.22%)
Jul 08, 2015 11.51 11.51 11.16 11.17 34,374 -0.40(-3.50%)
Jul 07, 2015 11.82 11.82 11.41 11.58 44,032 -0.17(-1.41%)
Jul 06, 2015 12.10 12.10 11.72 11.75 36,217 -0.44(-3.60%)
Jul 02, 2015 11.79 12.18 12.18 12.18 191,235 +0.31(+2.57%)
Jul 01, 2015 12.04 12.04 11.36 11.88 76,130 -0.03(-0.28%)
Jun 30, 2015 12.02 12.03 11.56 11.91 39,096 -0.09(-0.77%)
Jun 29, 2015 12.32 12.32 11.93 12.00 18,929 -0.44(-3.52%)
Jun 26, 2015 12.06 12.69 12.06 12.44 67,538 -0.09(-0.74%)
Jun 25, 2015 12.42 12.65 12.19 12.54 82,059 +0.12(+0.96%)
Jun 24, 2015 12.61 12.75 12.33 12.42 66,867 -0.27(-2.14%)
Jun 23, 2015 12.77 12.87 12.61 12.69 119,594 -0.08(-0.62%)
Jun 22, 2015 11.82 12.90 11.82 12.77 235,588 +0.94(+7.91%)
Jun 19, 2015 11.77 11.84 11.69 11.83 83,964 +0.10(+0.85%)
Jun 18, 2015 11.71 11.77 11.70 11.73 49,324 +0.05(+0.40%)
Jun 17, 2015 11.95 11.96 11.55 11.69 101,678 -0.26(-2.17%)
Jun 16, 2015 11.94 12.03 11.88 11.94 121,150 -0.13(-1.10%)
Jun 15, 2015 12.12 12.15 12.04 12.08 62,864 -0.19(-1.52%)
Jun 12, 2015 12.35 12.42 12.11 12.26 27,588 -0.18(-1.44%)
Jun 11, 2015 12.54 12.54 12.31 12.44 51,654 -0.11(-0.90%)
Jun 10, 2015 12.54 12.71 12.51 12.55 194,692 -0.05(-0.37%)
Jun 09, 2015 12.16 12.64 12.14 12.60 131,714 +0.26(+2.10%)
Jun 08, 2015 12.30 12.46 12.11 12.34 179,581 -0.08(-0.64%)
Jun 05, 2015 12.65 12.65 12.34 12.42 41,770 -0.23(-1.78%)
Jun 04, 2015 12.31 12.74 12.27 12.65 129,981 +0.27(+2.14%)
Jun 03, 2015 12.40 12.60 12.30 12.38 260,296 +0.00(+0.00%)
Jun 02, 2015 11.88 12.42 11.88 12.38 35,445 +0.47(+3.96%)
Jun 01, 2015 11.93 12.10 11.88 11.91 373,877 -0.05(-0.44%)
May 29, 2015 11.92 11.98 11.84 11.96 348,174 +0.02(+0.17%)
May 28, 2015 12.04 12.16 11.91 11.94 317,760 -0.03(-0.22%)
May 27, 2015 11.96 12.24 11.88 11.97 94,648 -0.03(-0.28%)
May 26, 2015 11.90 12.12 11.90 12.00 174,983 +0.01(+0.11%)
May 22, 2015 11.92 11.99 11.99 11.99 74,444 +0.01(+0.11%)
May 21, 2015 12.08 12.15 11.89 11.98 129,846 -0.19(-1.53%)
May 20, 2015 12.24 12.38 12.00 12.16 107,619 -0.11(-0.92%)
May 19, 2015 12.36 12.46 12.21 12.28 36,866 -0.14(-1.12%)
May 18, 2015 12.40 12.59 12.28 12.42 35,627 -0.02(-0.16%)
May 15, 2015 12.44 12.58 12.23 12.44 24,503 -0.02(-0.16%)
May 14, 2015 12.49 12.60 12.36 12.46 21,748 -0.02(-0.16%)
May 13, 2015 12.39 12.57 12.20 12.48 104,544 +0.05(+0.43%)
May 12, 2015 12.19 12.57 12.12 12.42 33,528 +0.15(+1.19%)
May 11, 2015 12.22 12.41 12.22 12.28 12,950 -0.05(-0.38%)
May 08, 2015 12.54 12.57 12.31 12.32 14,599 -0.07(-0.59%)
May 07, 2015 12.28 12.51 12.12 12.40 73,388 -0.04(-0.32%)
May 06, 2015 12.50 12.50 12.13 12.44 47,407 -0.09(-0.69%)
May 05, 2015 12.32 12.65 12.23 12.52 187,160 +0.18(+1.45%)
May 04, 2015 12.06 12.52 12.06 12.34 43,773 +0.19(+1.53%)
May 01, 2015 11.99 12.20 11.90 12.16 62,069 +0.13(+1.10%)
Apr 30, 2015 12.19 12.25 11.96 12.02 68,217 -0.27(-2.16%)
Apr 29, 2015 12.34 12.50 12.24 12.29 39,437 -0.15(-1.17%)
Apr 28, 2015 12.41 12.49 12.28 12.44 60,928 -0.10(-0.79%)
Apr 27, 2015 12.28 12.72 12.26 12.54 57,347 +0.13(+1.02%)
Apr 24, 2015 12.37 12.51 12.20 12.41 39,705 -0.01(-0.05%)
Apr 23, 2015 12.23 12.53 12.16 12.42 40,695 +0.23(+1.85%)
Apr 22, 2015 12.06 12.24 12.06 12.19 22,568 +0.11(+0.93%)
Apr 21, 2015 12.12 12.14 11.99 12.08 23,523 -0.04(-0.33%)
Apr 20, 2015 11.88 12.16 11.84 12.12 149,963 +0.27(+2.24%)
Apr 17, 2015 12.10 12.13 11.78 11.85 114,212 -0.32(-2.62%)
Apr 16, 2015 12.38 12.39 12.14 12.17 69,558 -0.35(-2.81%)
Apr 15, 2015 13.04 13.04 12.51 12.52 71,811 -0.55(-4.21%)
Apr 14, 2015 12.77 13.09 12.64 13.07 44,029 +0.25(+1.91%)
Apr 13, 2015 12.96 12.97 12.76 12.83 44,868 -0.20(-1.53%)
Apr 10, 2015 12.78 13.08 12.77 13.03 50,938 +0.22(+1.71%)
Apr 09, 2015 12.98 12.98 12.69 12.81 61,385 -0.24(-1.83%)
Apr 08, 2015 13.07 13.11 12.95 13.05 76,070 -0.05(-0.36%)
Apr 07, 2015 13.17 13.17 13.00 13.09 22,604 -0.10(-0.75%)
Apr 06, 2015 13.04 13.21 13.04 13.19 69,780 +0.09(+0.66%)
Apr 02, 2015 13.23 13.11 13.11 13.11 33,756 -0.01(-0.10%)
Apr 01, 2015 13.07 13.20 12.72 13.12 53,719 +0.04(+0.30%)
Mar 31, 2015 13.07 13.10 12.93 13.08 126,986 -0.05(-0.35%)
Mar 30, 2015 13.23 13.27 12.93 13.13 80,174 -0.05(-0.40%)
Mar 27, 2015 12.76 13.23 12.76 13.18 104,903 +0.35(+2.74%)
Mar 26, 2015 13.31 13.35 12.72 12.83 116,571 -0.59(-4.40%)
Mar 25, 2015 13.42 13.70 13.35 13.42 112,741 -0.04(-0.30%)
Mar 24, 2015 13.27 13.46 13.14 13.46 171,401 +0.11(+0.79%)
Mar 23, 2015 13.81 13.91 13.26 13.35 225,762 -0.45(-3.27%)
Mar 20, 2015 13.54 13.94 13.53 13.80 102,153 +0.25(+1.86%)
Mar 19, 2015 13.94 13.94 13.52 13.55 283,812 -0.45(-3.22%)
Mar 18, 2015 12.95 14.27 12.95 14.00 477,406 +0.72(+5.39%)
Mar 17, 2015 12.75 13.40 12.67 13.28 543,520 +0.54(+4.22%)
Mar 16, 2015 12.52 12.93 12.45 12.75 355,428 +0.33(+2.62%)
Mar 13, 2015 12.47 12.59 12.36 12.42 82,922 -0.01(-0.05%)
Mar 12, 2015 12.12 12.53 12.12 12.43 232,538 +0.37(+3.08%)
Mar 11, 2015 11.68 12.20 11.54 12.06 95,502 +0.44(+3.83%)
Mar 10, 2015 11.81 11.81 11.54 11.61 225,678 -0.22(-1.85%)
Mar 09, 2015 11.52 11.92 11.41 11.83 120,814 +0.37(+3.24%)
Mar 06, 2015 11.48 11.65 11.33 11.46 72,074 -0.01(-0.12%)
Mar 05, 2015 11.06 11.51 11.04 11.47 256,129 +0.41(+3.72%)
Mar 04, 2015 11.01 11.10 10.85 11.06 143,254 +0.09(+0.79%)
Mar 03, 2015 10.94 11.09 10.92 10.98 44,299 -0.04(-0.36%)
Mar 02, 2015 11.19 11.51 10.98 11.02 164,380 -0.25(-2.24%)
Feb 27, 2015 11.36 11.64 11.16 11.27 68,755 -0.09(-0.82%)
Feb 26, 2015 11.39 11.56 11.27 11.36 108,503 -0.07(-0.64%)
Feb 25, 2015 11.22 11.56 11.22 11.43 570,147 +0.13(+1.17%)
Feb 24, 2015 11.13 11.38 11.10 11.30 63,729 +0.14(+1.25%)
Feb 23, 2015 11.12 11.21 11.03 11.16 421,553 +0.07(+0.60%)
Feb 20, 2015 10.96 11.15 10.79 11.10 17,072 +0.09(+0.78%)
Feb 19, 2015 11.30 11.38 11.01 11.01 44,296 -0.25(-2.18%)
Feb 18, 2015 10.98 11.47 10.98 11.25 60,479 +0.23(+2.05%)
Feb 17, 2015 10.82 11.03 10.73 11.03 72,556 +0.17(+1.53%)
Feb 13, 2015 10.86 10.86 10.86 10.86 104,131 +0.03(+0.31%)
Feb 12, 2015 10.58 10.90 10.58 10.83 87,291 +0.27(+2.58%)
Feb 11, 2015 10.45 10.65 10.45 10.56 33,977 +0.15(+1.40%)
Feb 10, 2015 10.24 10.44 10.18 10.41 56,858 +0.15(+1.42%)
Feb 09, 2015 10.31 10.37 10.21 10.27 28,186 -0.05(-0.45%)
Feb 06, 2015 10.39 10.48 10.25 10.31 15,547 -0.15(-1.46%)
Feb 05, 2015 10.42 10.78 10.31 10.46 67,431 +0.15(+1.41%)
Feb 04, 2015 10.19 10.46 10.15 10.32 29,494 +0.09(+0.91%)
Feb 03, 2015 10.12 10.31 10.12 10.23 60,982 +0.03(+0.33%)
Feb 02, 2015 10.25 10.27 10.17 10.19 20,799 -0.05(-0.52%)
Jan 30, 2015 10.16 10.27 10.16 10.25 16,493 +0.05(+0.46%)
Jan 29, 2015 10.23 10.30 10.15 10.20 15,891 -0.05(-0.52%)
Jan 28, 2015 10.53 10.53 10.16 10.25 70,164 -0.20(-1.91%)
Jan 27, 2015 10.42 10.54 10.33 10.45 7,322 +0.00(+0.00%)
Jan 26, 2015 10.33 10.49 10.29 10.45 31,307 +0.04(+0.38%)
Jan 23, 2015 10.60 10.60 10.38 10.41 113,084 -0.14(-1.32%)
Jan 22, 2015 10.54 10.58 10.40 10.55 63,992 +0.01(+0.06%)
Jan 21, 2015 10.03 10.57 10.03 10.54 99,094 +0.42(+4.13%)
Jan 20, 2015 10.09 10.19 10.01 10.13 47,205 -0.03(-0.26%)
Jan 16, 2015 10.15 10.19 9.967 10.15 39,166 -0.05(-0.52%)
Jan 15, 2015 10.25 10.25 10.12 10.21 45,598 +0.00(+0.00%)
Jan 14, 2015 10.30 10.35 10.07 10.21 36,580 -0.19(-1.85%)
Jan 13, 2015 10.53 10.66 10.31 10.40 37,819 -0.12(-1.14%)
Jan 12, 2015 10.20 10.53 10.19 10.52 27,723 +0.17(+1.67%)
Jan 09, 2015 10.40 10.48 10.22 10.35 197,021 -0.07(-0.70%)
Jan 08, 2015 10.75 10.79 10.36 10.42 137,634 -0.26(-2.42%)
Jan 07, 2015 10.66 10.92 10.43 10.68 107,085 +0.07(+0.62%)
Jan 06, 2015 10.29 10.71 10.13 10.61 101,446 +0.40(+3.97%)
Jan 05, 2015 10.16 10.35 10.12 10.21 61,047 -0.02(-0.19%)
Jan 02, 2015 10.19 10.57 10.05 10.23 39,410 +0.03(+0.26%)
Dec 31, 2014 10.15 10.20 10.20 10.20 15,672 +0.13(+1.25%)
Dec 30, 2014 10.30 10.34 9.954 10.07 17,467 -0.27(-2.63%)
Dec 29, 2014 10.31 10.38 10.18 10.35 15,033 -0.06(-0.57%)
Dec 26, 2014 10.53 10.72 10.29 10.40 13,680 -0.14(-1.32%)
Dec 24, 2014 10.57 10.54 10.54 10.54 5,575 +0.01(+0.13%)
Dec 23, 2014 10.46 10.62 10.42 10.53 11,398 +0.13(+1.21%)
Dec 22, 2014 10.06 10.56 10.06 10.40 56,626 +0.33(+3.23%)
Dec 19, 2014 10.11 10.24 10.01 10.08 41,500 -0.07(-0.65%)
Dec 18, 2014 10.21 10.43 9.954 10.15 171,980 +0.01(+0.13%)
Dec 17, 2014 9.915 10.33 9.867 10.13 322,646 +0.22(+2.21%)
Dec 16, 2014 10.15 10.23 9.901 9.914 619,465 -0.26(-2.54%)
Dec 15, 2014 10.07 10.33 10.07 10.17 97,183 +0.08(+0.79%)
Dec 12, 2014 10.24 10.40 9.954 10.09 100,860 -0.31(-2.94%)
Dec 11, 2014 10.62 10.62 9.954 10.40 287,318 -0.22(-2.06%)
Dec 10, 2014 10.80 10.94 10.49 10.62 112,753 -0.29(-2.62%)
Dec 09, 2014 10.62 10.95 10.62 10.90 69,824 +0.11(+0.98%)
Dec 08, 2014 11.14 11.27 10.52 10.80 53,126 -0.42(-3.73%)
Dec 05, 2014 11.41 11.57 11.16 11.21 66,217 -0.15(-1.34%)
Dec 04, 2014 11.50 11.53 11.35 11.37 43,331 -0.09(-0.75%)
Dec 03, 2014 11.69 11.81 11.43 11.45 152,460 -0.27(-2.32%)
Dec 02, 2014 11.81 12.07 11.48 11.73 114,734 -0.03(-0.28%)
Dec 01, 2014 11.51 11.90 11.15 11.76 460,147 +0.05(+0.40%)
Nov 28, 2014 11.61 11.75 11.39 11.71 171,122 +0.16(+1.38%)
Nov 26, 2014 11.12 11.55 11.55 11.55 117,091 +0.42(+3.82%)
Nov 25, 2014 11.10 11.21 10.99 11.13 98,018 -0.01(-0.12%)
Nov 24, 2014 10.83 11.28 10.74 11.14 150,129 +0.33(+3.07%)
Nov 21, 2014 10.55 10.85 10.53 10.81 113,484 +0.29(+2.71%)
Nov 20, 2014 10.51 10.72 10.42 10.52 143,653 -0.01(-0.06%)
Nov 19, 2014 10.64 10.65 10.35 10.53 48,164 -0.19(-1.73%)
Nov 18, 2014 10.95 11.00 10.66 10.72 37,965 -0.21(-1.94%)
Nov 17, 2014 10.59 11.08 10.55 10.93 205,429 +0.27(+2.55%)
Nov 14, 2014 10.40 10.68 10.35 10.66 62,788 +0.33(+3.21%)
Nov 13, 2014 9.894 10.42 9.894 10.33 71,231 +0.37(+3.73%)
Nov 12, 2014 9.695 9.954 9.449 9.954 199,957 +0.20(+2.04%)
Nov 11, 2014 9.595 9.867 9.463 9.755 100,460 +0.14(+1.45%)
Nov 10, 2014 9.602 9.642 9.562 9.615 41,052 -0.07(-0.75%)
Nov 07, 2014 9.782 9.782 9.423 9.688 17,043 -0.09(-0.95%)
Nov 06, 2014 9.874 9.874 9.721 9.781 18,579 -0.13(-1.34%)
Nov 05, 2014 9.668 9.967 9.648 9.914 81,176 -0.02(-0.20%)
Nov 04, 2014 9.821 9.987 9.635 9.934 58,915 +0.10(+1.01%)
Nov 03, 2014 9.741 10.06 9.648 9.834 84,310 +0.06(+0.61%)
Oct 31, 2014 9.602 9.914 9.436 9.775 57,652 +0.35(+3.66%)
Oct 30, 2014 9.038 9.622 9.038 9.429 79,643 +0.26(+2.82%)
Oct 29, 2014 8.872 9.230 8.753 9.171 115,593 +0.03(+0.36%)
Oct 28, 2014 9.131 9.290 8.686 9.138 216,702 +0.01(+0.07%)
Oct 27, 2014 9.277 9.284 8.912 9.131 51,901 -0.15(-1.64%)
Oct 24, 2014 9.343 9.363 9.277 9.284 11,232 -0.14(-1.48%)
Oct 23, 2014 9.343 9.456 9.257 9.423 35,385 +0.25(+2.75%)
Oct 22, 2014 9.078 9.323 9.078 9.171 42,962 +0.03(+0.29%)
Oct 21, 2014 8.925 9.207 8.925 9.144 96,806 +0.27(+2.99%)
Oct 20, 2014 8.686 8.965 8.686 8.879 30,330 +0.10(+1.13%)
Oct 17, 2014 8.620 8.992 8.613 8.779 65,235 +0.17(+2.00%)
Oct 16, 2014 8.368 8.680 8.321 8.607 46,869 +0.01(+0.15%)
Oct 15, 2014 8.447 8.627 8.301 8.593 56,864 -0.02(-0.23%)
Oct 14, 2014 8.554 8.739 8.295 8.613 123,972 +0.05(+0.62%)
Oct 13, 2014 8.607 8.819 8.368 8.560 83,860 -0.11(-1.30%)
Oct 10, 2014 8.812 8.819 8.487 8.673 13,541 -0.18(-2.02%)
Oct 09, 2014 8.899 8.925 8.819 8.852 43,714 -0.18(-1.98%)
Oct 08, 2014 8.786 9.084 8.693 9.031 51,430 +0.21(+2.33%)
Oct 07, 2014 8.792 8.998 8.766 8.826 51,770 -0.06(-0.67%)
Oct 06, 2014 8.892 9.244 8.693 8.885 66,163 +0.15(+1.67%)
Oct 03, 2014 8.607 8.865 8.467 8.739 53,331 +0.11(+1.31%)
Oct 02, 2014 8.952 8.952 8.295 8.627 163,227 -0.35(-3.85%)
Oct 01, 2014 9.084 9.118 8.627 8.972 81,355 -0.16(-1.74%)
Sep 30, 2014 9.131 9.297 9.008 9.131 21,674 -0.02(-0.22%)
Sep 29, 2014 9.011 9.310 8.905 9.151 63,155 -0.11(-1.22%)
Sep 26, 2014 9.131 9.297 8.965 9.264 7,382 +0.07(+0.72%)
Sep 25, 2014 9.184 9.330 9.138 9.197 21,715 -0.11(-1.21%)
Sep 24, 2014 9.489 9.529 8.938 9.310 153,013 -0.13(-1.41%)
Sep 23, 2014 9.628 9.628 9.323 9.443 52,852 -0.09(-0.97%)
Sep 22, 2014 9.808 9.808 9.330 9.536 48,862 -0.21(-2.11%)
Sep 19, 2014 9.794 9.934 9.682 9.741 54,981 -0.12(-1.21%)
Sep 18, 2014 9.954 10.01 9.735 9.861 65,681 -0.16(-1.59%)
Sep 17, 2014 9.967 10.12 9.861 10.02 51,407 -0.05(-0.54%)
Sep 16, 2014 9.881 10.19 9.728 10.07 30,686 +0.22(+2.24%)
Sep 15, 2014 9.934 10.11 9.775 9.854 32,433 -0.14(-1.39%)
Sep 12, 2014 9.595 10.09 9.595 9.994 63,347 +0.36(+3.72%)
Sep 11, 2014 9.476 9.987 9.476 9.635 28,448 +0.02(+0.24%)
Sep 10, 2014 9.270 9.801 9.270 9.612 28,751 +0.27(+2.88%)
Sep 09, 2014 9.370 9.542 9.164 9.343 29,746 -0.10(-1.05%)
Sep 08, 2014 9.748 9.755 9.410 9.443 37,211 -0.12(-1.25%)
Sep 05, 2014 9.429 9.861 9.429 9.562 23,752 +0.01(+0.07%)
Sep 04, 2014 9.821 10.29 9.549 9.556 29,622 -0.30(-3.03%)
Sep 03, 2014 9.463 9.954 9.429 9.854 142,665 +0.40(+4.21%)
Sep 02, 2014 9.436 9.615 9.423 9.456 50,394 -0.02(-0.21%)
Aug 29, 2014 9.622 9.476 9.476 9.476 52,292 -0.18(-1.86%)
Aug 28, 2014 9.549 9.708 9.549 9.655 8,936 -0.09(-0.95%)
Aug 27, 2014 9.682 9.775 9.489 9.748 16,448 +0.04(+0.41%)
Aug 26, 2014 9.814 9.814 9.556 9.708 45,575 -0.16(-1.61%)
Aug 25, 2014 9.967 10.05 9.867 9.867 26,093 -0.10(-1.00%)
Aug 22, 2014 10.29 10.29 9.834 9.967 36,417 -0.33(-3.16%)
Aug 21, 2014 10.25 10.35 10.11 10.29 108,717 +0.01(+0.06%)
Aug 20, 2014 10.48 10.60 10.22 10.29 98,119 -0.09(-0.90%)
Aug 19, 2014 10.24 10.60 10.22 10.38 99,387 +0.09(+0.90%)
Aug 18, 2014 10.35 10.52 10.16 10.29 27,835 +0.06(+0.58%)
Aug 15, 2014 10.29 10.29 10.13 10.23 46,170 -0.07(-0.71%)
Aug 14, 2014 10.37 10.38 9.987 10.30 112,555 +0.04(+0.39%)
Aug 13, 2014 10.30 10.36 10.05 10.26 65,814 +0.10(+0.98%)
Aug 12, 2014 10.31 10.37 10.07 10.16 98,447 -0.21(-1.98%)
Aug 11, 2014 10.75 10.75 10.19 10.37 101,154 -0.30(-2.80%)
Aug 08, 2014 10.55 10.75 10.30 10.66 113,300 +0.25(+2.36%)
Aug 07, 2014 10.03 10.60 10.02 10.42 256,291 +0.38(+3.84%)
Aug 06, 2014 9.914 10.20 9.682 10.03 415,787 -0.18(-1.75%)
Aug 05, 2014 10.21 10.41 10.05 10.21 106,737 -0.07(-0.65%)
Aug 04, 2014 10.56 10.65 10.09 10.28 163,190 -0.27(-2.58%)
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.