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 )

9.370 -0.130 (-1.37%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 1, 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, 2014 10.45 10.57 10.00 10.40 135,384 -0.67(-6.05%)
Jul 30, 2014 10.51 11.35 10.51 11.07 177,809 +0.76(+7.32%)
Jul 29, 2014 9.902 10.47 9.889 10.32 150,866 +0.54(+5.51%)
Jul 28, 2014 9.863 10.00 9.495 9.777 175,419 -0.07(-0.67%)
Jul 25, 2014 10.01 10.03 9.764 9.843 276,230 -0.03(-0.33%)
Jul 24, 2014 10.07 10.43 9.817 9.876 253,409 -0.03(-0.27%)
Jul 23, 2014 10.39 10.55 9.817 9.902 167,007 -0.43(-4.13%)
Jul 22, 2014 10.83 10.93 10.09 10.33 151,261 -0.32(-3.02%)
Jul 21, 2014 11.19 11.19 10.48 10.65 79,860 -0.57(-5.09%)
Jul 18, 2014 10.77 11.25 10.64 11.22 192,289 +0.41(+3.83%)
Jul 17, 2014 10.43 10.85 10.43 10.81 205,910 +0.24(+2.30%)
Jul 16, 2014 10.93 10.93 10.42 10.57 148,866 -0.31(-2.84%)
Jul 15, 2014 11.24 11.30 10.85 10.87 90,621 -0.43(-3.78%)
Jul 14, 2014 11.36 11.43 11.14 11.30 48,305 -0.12(-1.04%)
Jul 11, 2014 11.35 11.43 11.31 11.42 73,430 +0.08(+0.69%)
Jul 10, 2014 11.22 11.42 11.10 11.34 78,996 +0.02(+0.16%)
Jul 09, 2014 10.82 11.34 10.82 11.32 121,595 +0.48(+4.46%)
Jul 08, 2014 10.98 11.02 10.65 10.84 53,407 -0.14(-1.31%)
Jul 07, 2014 10.98 11.10 10.80 10.98 51,408 -0.07(-0.65%)
Jul 03, 2014 10.96 11.05 11.05 11.05 32,620 +0.03(+0.24%)
Jul 02, 2014 11.07 11.08 10.77 11.03 50,189 +0.08(+0.78%)
Jul 01, 2014 10.68 11.25 10.66 10.94 138,692 +0.24(+2.26%)
Jun 30, 2014 10.65 10.73 10.53 10.70 51,082 +0.00(+0.00%)
Jun 27, 2014 10.62 10.70 10.55 10.70 26,857 +0.12(+1.11%)
Jun 26, 2014 10.83 10.83 10.58 10.58 51,162 -0.18(-1.64%)
Jun 25, 2014 10.92 11.00 10.68 10.76 46,647 -0.14(-1.26%)
Jun 24, 2014 10.96 11.10 10.81 10.90 101,912 -0.03(-0.30%)
Jun 23, 2014 10.47 11.03 10.45 10.93 236,475 +0.49(+4.69%)
Jun 20, 2014 9.703 10.50 9.703 10.44 381,686 +0.74(+7.60%)
Jun 19, 2014 9.860 9.903 9.651 9.703 130,015 -0.24(-2.43%)
Jun 18, 2014 10.15 10.32 9.794 9.945 308,147 -0.18(-1.81%)
Jun 17, 2014 10.64 10.73 10.01 10.13 184,677 -0.33(-3.18%)
Jun 16, 2014 10.32 10.83 9.612 10.46 464,818 +0.06(+0.56%)
Jun 13, 2014 10.25 10.43 9.997 10.40 121,547 -0.05(-0.44%)
Jun 12, 2014 10.45 10.60 10.09 10.45 178,436 -0.10(-0.93%)
Jun 11, 2014 11.19 11.24 10.46 10.55 61,097 -0.65(-5.78%)
Jun 10, 2014 11.11 11.55 11.11 11.19 79,724 +0.54(+5.09%)
Jun 06, 2014 10.41 10.77 10.34 10.65 66,405 +0.27(+2.64%)
Jun 05, 2014 10.27 10.41 10.27 10.38 88,516 +0.06(+0.57%)
Jun 04, 2014 10.25 10.38 10.25 10.32 72,018 +0.07(+0.70%)
Jun 03, 2014 10.30 10.38 10.12 10.24 134,299 -0.07(-0.63%)
Jun 02, 2014 10.23 10.36 10.09 10.31 37,980 +0.09(+0.89%)
May 30, 2014 10.06 10.32 9.935 10.22 83,571 +0.16(+1.62%)
May 29, 2014 9.533 10.22 9.533 10.06 297,459 +0.52(+5.48%)
May 28, 2014 9.507 9.625 9.331 9.533 76,718 +0.07(+0.69%)
May 27, 2014 9.474 9.599 9.468 9.468 47,289 -0.05(-0.48%)
May 23, 2014 9.474 9.514 9.514 9.514 92,501 -0.03(-0.34%)
May 22, 2014 9.461 9.559 9.403 9.546 50,212 +0.14(+1.53%)
May 21, 2014 9.432 9.468 9.350 9.403 19,036 +0.00(+0.00%)
May 20, 2014 9.481 9.553 9.357 9.403 21,427 -0.20(-2.04%)
May 19, 2014 9.494 9.599 9.435 9.599 89,739 +0.11(+1.17%)
May 16, 2014 9.481 9.579 9.141 9.488 81,323 +0.05(+0.48%)
May 15, 2014 9.474 9.572 9.187 9.442 193,936 -0.09(-0.96%)
May 14, 2014 9.612 9.710 9.429 9.533 243,062 -0.05(-0.54%)
May 13, 2014 9.448 9.612 9.448 9.585 130,764 +0.09(+0.96%)
May 12, 2014 9.468 9.566 9.337 9.494 114,106 +0.00(+0.00%)
May 09, 2014 9.403 9.572 9.363 9.494 139,835 +0.05(+0.48%)
May 08, 2014 9.592 9.592 9.213 9.448 95,076 -0.16(-1.63%)
May 07, 2014 9.801 9.801 9.474 9.605 233,839 -0.17(-1.74%)
May 06, 2014 9.383 9.794 9.383 9.775 191,464 +0.33(+3.46%)
May 05, 2014 9.207 9.474 9.089 9.448 144,904 +0.27(+2.92%)
May 02, 2014 8.769 9.448 8.769 9.181 355,568 +0.41(+4.69%)
May 01, 2014 8.684 8.854 8.678 8.769 125,634 +0.09(+1.05%)
Apr 30, 2014 8.573 8.789 7.947 8.678 62,645 -0.07(-0.75%)
Apr 29, 2014 8.861 8.972 8.609 8.743 73,643 -0.01(-0.07%)
Apr 28, 2014 8.488 8.769 8.488 8.750 83,772 +0.22(+2.52%)
Apr 25, 2014 8.573 8.756 8.351 8.534 47,031 -0.11(-1.28%)
Apr 24, 2014 8.384 8.867 8.384 8.645 126,554 +0.17(+2.00%)
Apr 23, 2014 8.338 8.613 8.306 8.475 60,032 +0.15(+1.80%)
Apr 22, 2014 8.299 8.358 8.169 8.325 18,540 +0.06(+0.71%)
Apr 21, 2014 8.266 8.282 8.038 8.266 17,693 +0.02(+0.24%)
Apr 17, 2014 8.103 8.247 8.247 8.247 11,333 +0.08(+1.04%)
Apr 16, 2014 8.149 8.280 7.999 8.162 17,658 +0.01(+0.16%)
Apr 15, 2014 8.097 8.299 7.973 8.149 40,910 +0.03(+0.40%)
Apr 14, 2014 8.188 8.188 7.927 8.116 49,828 -0.07(-0.88%)
Apr 11, 2014 8.227 8.280 8.103 8.188 6,361 -0.08(-0.95%)
Apr 10, 2014 8.332 8.397 8.031 8.266 52,546 -0.07(-0.86%)
Apr 09, 2014 8.430 8.462 7.901 8.338 125,156 -0.14(-1.69%)
Apr 08, 2014 7.796 8.554 7.718 8.482 64,437 +0.60(+7.62%)
Apr 07, 2014 7.307 8.005 7.307 7.881 76,718 +0.55(+7.48%)
Apr 04, 2014 7.281 7.496 7.228 7.333 18,662 +0.08(+1.17%)
Apr 03, 2014 7.183 7.281 7.156 7.248 9,100 -0.01(-0.18%)
Apr 02, 2014 7.059 7.281 6.954 7.261 22,143 +0.27(+3.83%)
Apr 01, 2014 7.019 7.176 6.947 6.993 12,173 +0.08(+1.23%)
Mar 31, 2014 7.117 7.176 6.908 6.908 89,550 -0.21(-2.94%)
Mar 28, 2014 7.111 7.137 7.098 7.117 14,506 +0.01(+0.18%)
Mar 27, 2014 7.183 7.183 7.104 7.104 19,874 -0.11(-1.54%)
Mar 26, 2014 7.072 7.248 7.072 7.215 20,234 +0.12(+1.66%)
Mar 25, 2014 6.902 7.111 6.902 7.098 10,290 +0.19(+2.74%)
Mar 24, 2014 6.863 6.974 6.856 6.908 10,789 +0.04(+0.57%)
Mar 21, 2014 7.124 7.183 6.836 6.869 45,260 -0.28(-3.93%)
Mar 20, 2014 7.117 7.248 7.104 7.150 24,382 +0.00(+0.00%)
Mar 19, 2014 7.117 7.196 7.117 7.150 35,412 -0.01(-0.09%)
Mar 18, 2014 7.183 7.215 7.130 7.156 31,223 -0.03(-0.36%)
Mar 17, 2014 7.196 7.215 7.170 7.183 11,890 -0.02(-0.27%)
Mar 14, 2014 7.176 7.215 7.162 7.202 31,050 -0.01(-0.18%)
Mar 13, 2014 7.248 7.248 7.156 7.215 16,641 -0.03(-0.45%)
Mar 12, 2014 7.189 7.248 7.085 7.248 26,067 +0.07(+0.91%)
Mar 11, 2014 7.189 7.248 7.183 7.183 45,436 -0.03(-0.36%)
Mar 10, 2014 7.156 7.241 7.156 7.209 25,327 +0.02(+0.23%)
Mar 07, 2014 7.281 7.281 7.183 7.192 8,937 -0.03(-0.41%)
Mar 06, 2014 7.287 7.287 7.189 7.222 6,294 -0.01(-0.18%)
Mar 05, 2014 7.215 7.241 7.163 7.235 6,024 +0.02(+0.27%)
Mar 04, 2014 7.183 7.215 7.078 7.215 47,318 +0.20(+2.79%)
Mar 03, 2014 7.222 7.248 6.876 7.019 58,890 -0.25(-3.41%)
Feb 28, 2014 7.052 7.359 7.045 7.267 53,050 +0.22(+3.15%)
Feb 27, 2014 6.934 7.052 6.934 7.045 23,264 +0.06(+0.84%)
Feb 26, 2014 6.947 6.993 6.910 6.987 16,979 +0.02(+0.28%)
Feb 25, 2014 6.954 7.000 6.947 6.967 13,415 +0.05(+0.66%)
Feb 24, 2014 6.954 6.954 6.921 6.921 11,709 +0.01(+0.19%)
Feb 21, 2014 7.026 7.052 6.895 6.908 18,206 -0.10(-1.40%)
Feb 20, 2014 7.045 7.124 6.987 7.006 27,493 +0.01(+0.19%)
Feb 19, 2014 6.895 7.078 6.895 6.993 141,296 +0.13(+1.90%)
Feb 18, 2014 6.823 6.961 6.784 6.863 20,244 +0.03(+0.48%)
Feb 14, 2014 6.543 6.830 6.830 6.830 27,566 +0.32(+4.91%)
Feb 13, 2014 6.614 6.673 6.510 6.510 10,414 -0.09(-1.38%)
Feb 12, 2014 6.686 6.719 6.467 6.601 13,766 -0.01(-0.20%)
Feb 11, 2014 6.530 6.771 6.530 6.614 136,198 +0.06(+0.90%)
Feb 10, 2014 6.517 6.595 6.497 6.556 11,447 +0.03(+0.40%)
Feb 07, 2014 6.477 6.556 6.445 6.530 7,954 +0.08(+1.32%)
Feb 06, 2014 6.438 6.562 6.268 6.445 58,299 +0.07(+1.02%)
Feb 05, 2014 6.210 6.445 6.164 6.379 41,288 +0.18(+2.84%)
Feb 04, 2014 6.157 6.295 6.073 6.203 78,724 +0.06(+0.96%)
Feb 03, 2014 6.353 6.406 5.935 6.144 70,420 -0.21(-3.29%)
Jan 31, 2014 6.412 6.438 6.353 6.353 9,648 -0.08(-1.22%)
Jan 30, 2014 6.471 6.575 6.373 6.432 20,091 -0.02(-0.30%)
Jan 29, 2014 6.445 6.576 6.438 6.451 20,149 -0.08(-1.20%)
Jan 28, 2014 6.392 6.588 6.229 6.530 54,458 +0.14(+2.25%)
Jan 27, 2014 6.595 6.595 6.118 6.386 87,645 -0.21(-3.17%)
Jan 24, 2014 6.915 6.928 6.530 6.595 82,292 -0.33(-4.72%)
Jan 23, 2014 7.072 7.130 6.856 6.921 32,657 -0.16(-2.21%)
Jan 22, 2014 6.961 7.183 6.961 7.078 32,671 +0.12(+1.69%)
Jan 21, 2014 6.967 7.196 6.961 6.961 28,202 -0.01(-0.09%)
Jan 17, 2014 7.098 6.967 6.967 6.967 41,043 -0.18(-2.56%)
Jan 16, 2014 7.189 7.254 7.084 7.150 16,460 -0.01(-0.18%)
Jan 15, 2014 7.156 7.183 7.065 7.163 19,362 +0.06(+0.83%)
Jan 14, 2014 7.156 7.183 7.085 7.104 16,599 +0.03(+0.37%)
Jan 13, 2014 7.098 7.267 7.065 7.078 45,457 -0.03(-0.37%)
Jan 10, 2014 7.267 7.398 7.045 7.104 65,596 -0.24(-3.29%)
Jan 09, 2014 7.470 7.672 7.267 7.346 88,036 -0.08(-1.06%)
Jan 08, 2014 7.378 7.532 7.378 7.424 20,554 +0.01(+0.18%)
Jan 07, 2014 7.600 7.607 7.267 7.411 63,760 -0.07(-0.87%)
Jan 06, 2014 7.849 7.881 7.385 7.476 69,120 -0.40(-5.06%)
Jan 03, 2014 7.914 7.914 7.842 7.875 25,526 +0.01(+0.08%)
Jan 02, 2014 7.920 7.953 7.836 7.868 43,353 -0.04(-0.50%)
Dec 31, 2013 7.947 7.907 7.907 7.907 24,044 +0.03(+0.41%)
Dec 30, 2013 7.842 7.992 7.842 7.875 16,936 -0.03(-0.41%)
Dec 27, 2013 7.992 7.999 7.855 7.907 34,792 -0.03(-0.33%)
Dec 26, 2013 7.901 7.999 7.816 7.933 29,170 +0.03(+0.41%)
Dec 24, 2013 7.966 7.999 7.822 7.901 20,195 -0.08(-0.98%)
Dec 23, 2013 7.666 7.999 7.640 7.979 69,376 +0.27(+3.47%)
Dec 20, 2013 7.940 7.992 7.711 7.711 76,614 -0.19(-2.40%)
Dec 19, 2013 7.894 7.990 7.783 7.901 43,655 -0.01(-0.08%)
Dec 18, 2013 7.881 7.973 7.666 7.907 54,020 +0.08(+1.00%)
Dec 17, 2013 7.907 8.031 7.529 7.829 75,589 -0.11(-1.40%)
Dec 16, 2013 7.783 8.051 7.711 7.940 60,872 +0.20(+2.62%)
Dec 13, 2013 7.894 7.947 7.666 7.738 31,119 -0.12(-1.58%)
Dec 12, 2013 7.836 7.901 7.783 7.862 56,570 +0.03(+0.33%)
Dec 11, 2013 7.862 7.933 7.836 7.836 33,876 +0.00(+0.00%)
Dec 10, 2013 7.796 7.901 7.698 7.836 63,752 -0.04(-0.50%)
Dec 09, 2013 7.933 7.933 7.829 7.875 68,907 -0.03(-0.41%)
Dec 06, 2013 7.868 7.947 7.790 7.907 60,129 +0.10(+1.25%)
Dec 05, 2013 7.868 8.012 7.790 7.809 50,508 -0.08(-1.08%)
Dec 04, 2013 7.901 8.028 7.751 7.894 69,743 -0.03(-0.33%)
Dec 03, 2013 7.770 7.947 7.770 7.920 69,838 +0.13(+1.68%)
Dec 02, 2013 7.933 7.933 7.561 7.790 138,774 -0.16(-1.97%)
Nov 29, 2013 7.940 8.231 7.803 7.947 100,287 +0.12(+1.50%)
Nov 27, 2013 7.261 7.829 7.261 7.829 203,811 +0.40(+5.45%)
Nov 26, 2013 7.463 7.587 7.405 7.424 547,966 -0.11(-1.47%)
Nov 25, 2013 7.365 7.627 7.307 7.535 94,526 +0.09(+1.23%)
Nov 22, 2013 7.476 7.783 7.320 7.444 136,366 -0.14(-1.89%)
Nov 21, 2013 7.346 7.646 7.313 7.587 96,200 +0.20(+2.74%)
Nov 20, 2013 7.398 7.666 7.254 7.385 148,627 -0.01(-0.18%)
Nov 19, 2013 7.725 7.751 7.333 7.398 73,032 -0.25(-3.33%)
Nov 18, 2013 7.672 7.803 7.503 7.653 125,713 +0.14(+1.93%)
Nov 15, 2013 7.458 7.521 7.439 7.508 169,415 +0.09(+1.18%)
Nov 14, 2013 7.351 7.527 7.351 7.420 168,903 +0.03(+0.42%)
Nov 13, 2013 7.445 7.452 7.305 7.389 105,449 -0.02(-0.25%)
Nov 12, 2013 7.420 7.527 7.270 7.408 76,343 +0.04(+0.51%)
Nov 11, 2013 7.402 7.571 7.301 7.370 54,582 +0.05(+0.68%)
Nov 08, 2013 7.358 7.365 7.195 7.320 20,834 -0.01(-0.09%)
Nov 07, 2013 7.358 7.358 7.220 7.326 40,200 -0.02(-0.26%)
Nov 06, 2013 7.452 7.452 7.201 7.345 41,575 -0.08(-1.01%)
Nov 05, 2013 7.427 7.495 7.345 7.420 34,826 +0.01(+0.17%)
Nov 04, 2013 7.226 7.445 7.076 7.408 29,060 +0.27(+3.77%)
Nov 01, 2013 7.189 7.326 7.114 7.139 34,366 -0.03(-0.44%)
Oct 31, 2013 7.270 7.364 6.951 7.170 84,596 -0.04(-0.61%)
Oct 30, 2013 7.333 7.402 7.076 7.214 121,717 -0.13(-1.79%)
Oct 29, 2013 7.521 7.546 7.295 7.345 89,465 -0.16(-2.09%)
Oct 28, 2013 7.564 7.621 7.389 7.502 91,565 -0.12(-1.56%)
Oct 25, 2013 7.633 7.896 7.207 7.621 149,872 +0.03(+0.41%)
Oct 24, 2013 7.558 7.690 7.521 7.589 66,060 +0.09(+1.17%)
Oct 23, 2013 7.608 8.115 7.420 7.502 187,214 -0.11(-1.40%)
Oct 22, 2013 7.170 7.652 7.170 7.608 163,104 +0.16(+2.10%)
Oct 21, 2013 7.201 7.521 7.157 7.452 224,947 +0.19(+2.59%)
Oct 18, 2013 7.201 7.539 7.145 7.264 173,944 +0.01(+0.17%)
Oct 17, 2013 6.794 7.358 6.788 7.251 204,545 +0.46(+6.83%)
Oct 16, 2013 6.794 6.794 6.619 6.788 98,417 +0.01(+0.18%)
Oct 15, 2013 6.800 6.825 6.570 6.775 80,515 +0.00(+0.00%)
Oct 14, 2013 6.525 6.888 6.481 6.775 133,696 +0.20(+3.05%)
Oct 11, 2013 6.224 6.600 6.224 6.575 135,646 +0.31(+5.00%)
Oct 10, 2013 6.149 6.519 6.093 6.262 127,359 +0.19(+3.09%)
Oct 09, 2013 5.899 6.256 5.899 6.074 109,670 +0.18(+2.97%)
Oct 08, 2013 5.861 5.899 5.700 5.899 111,070 +0.05(+0.86%)
Oct 07, 2013 5.805 5.867 5.780 5.849 47,465 +0.07(+1.19%)
Oct 04, 2013 5.717 5.824 5.686 5.780 36,010 +0.11(+1.88%)
Oct 03, 2013 5.686 5.686 5.579 5.673 14,645 +0.00(+0.00%)
Oct 02, 2013 5.767 5.767 5.667 5.673 25,380 -0.09(-1.52%)
Oct 01, 2013 5.592 5.792 5.557 5.761 59,836 +0.18(+3.14%)
Sep 30, 2013 5.467 5.604 5.467 5.586 59,301 +0.06(+1.13%)
Sep 27, 2013 5.467 5.567 5.448 5.523 36,477 +0.06(+1.15%)
Sep 26, 2013 5.485 5.485 5.442 5.460 27,079 -0.01(-0.23%)
Sep 25, 2013 5.366 5.485 5.366 5.473 98,417 +0.16(+2.94%)
Sep 24, 2013 5.410 5.410 5.172 5.316 49,002 -0.08(-1.39%)
Sep 23, 2013 5.229 5.410 5.210 5.391 41,632 +0.18(+3.49%)
Sep 20, 2013 5.454 5.454 5.210 5.210 41,152 -0.26(-4.81%)
Sep 19, 2013 5.492 5.495 5.366 5.473 51,088 +0.05(+0.92%)
Sep 18, 2013 5.360 5.510 5.302 5.423 63,849 +0.12(+2.24%)
Sep 17, 2013 5.354 5.366 5.266 5.304 22,079 -0.03(-0.47%)
Sep 16, 2013 5.197 5.354 5.097 5.329 112,049 +0.23(+4.55%)
Sep 13, 2013 5.110 5.128 5.023 5.097 67,160 +0.02(+0.37%)
Sep 12, 2013 5.172 5.197 5.060 5.078 55,553 -0.05(-0.98%)
Sep 11, 2013 5.041 5.191 4.991 5.128 63,270 +0.11(+2.25%)
Sep 10, 2013 4.790 5.016 4.747 5.016 123,975 +0.31(+6.52%)
Sep 09, 2013 4.765 4.828 4.684 4.709 209,897 -0.04(-0.79%)
Sep 06, 2013 4.665 4.822 4.665 4.747 279,740 +0.16(+3.41%)
Sep 05, 2013 5.197 5.197 4.590 4.590 643,600 -0.59(-11.47%)
Sep 04, 2013 5.314 5.314 5.135 5.185 93,155 -0.11(-2.01%)
Sep 03, 2013 5.366 5.366 5.216 5.291 380,424 +0.02(+0.36%)
Aug 30, 2013 5.279 5.279 5.234 5.272 23,603 -0.06(-1.06%)
Aug 29, 2013 5.341 5.372 5.323 5.329 14,732 -0.03(-0.58%)
Aug 28, 2013 5.266 5.360 5.266 5.360 31,078 +0.09(+1.78%)
Aug 27, 2013 5.272 5.291 5.210 5.266 30,835 -0.08(-1.52%)
Aug 26, 2013 5.335 5.354 5.166 5.348 76,723 -0.03(-0.47%)
Aug 23, 2013 5.404 5.404 5.291 5.373 14,422 -0.05(-0.92%)
Aug 22, 2013 5.323 5.479 5.272 5.423 49,870 +0.10(+1.88%)
Aug 21, 2013 5.316 5.366 5.254 5.323 32,043 +0.01(+0.12%)
Aug 20, 2013 5.373 5.410 5.291 5.316 23,820 -0.10(-1.85%)
Aug 19, 2013 5.260 5.417 5.222 5.417 516,580 +0.18(+3.47%)
Aug 16, 2013 5.479 5.479 5.191 5.235 54,796 -0.21(-3.91%)
Aug 15, 2013 5.366 5.454 5.210 5.448 50,967 +0.06(+1.16%)
Aug 14, 2013 5.291 5.460 5.247 5.385 63,765 +0.08(+1.53%)
Aug 13, 2013 5.191 5.356 5.191 5.304 63,798 +0.12(+2.29%)
Aug 12, 2013 5.097 5.241 5.097 5.185 18,895 +0.06(+1.10%)
Aug 09, 2013 5.003 5.128 4.978 5.128 13,927 +0.13(+2.50%)
Aug 08, 2013 4.959 5.053 4.947 5.003 25,645 +0.09(+1.78%)
Aug 07, 2013 4.966 5.035 4.840 4.916 68,747 -0.06(-1.26%)
Aug 06, 2013 4.941 5.050 4.941 4.978 36,310 +0.05(+1.02%)
Aug 05, 2013 4.916 5.041 4.865 4.928 24,550 -0.09(-1.75%)
Aug 02, 2013 4.941 5.016 4.853 5.016 33,659 +0.08(+1.65%)
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.