Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.000 +0.020 (+0.50%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.68 16.91 16.62 16.91 28,961 +0.17(+1.02%)
Jul 30, 2015 16.88 17.16 16.55 16.74 12,048 -0.25(-1.47%)
Jul 29, 2015 16.71 17.18 16.63 16.99 15,533 +0.14(+0.83%)
Jul 28, 2015 16.67 17.14 16.60 16.85 18,719 +0.20(+1.20%)
Jul 27, 2015 16.65 16.74 16.60 16.65 9,434 -0.13(-0.77%)
Jul 24, 2015 17.15 17.23 16.69 16.78 14,184 -0.45(-2.61%)
Jul 23, 2015 17.75 17.75 17.11 17.23 14,645 -0.39(-2.21%)
Jul 22, 2015 17.58 17.75 17.40 17.62 133,423 -0.12(-0.68%)
Jul 21, 2015 17.82 17.95 17.49 17.74 152,918 +0.04(+0.23%)
Jul 20, 2015 18.35 18.35 17.59 17.70 87,535 -0.84(-4.53%)
Jul 17, 2015 18.50 18.67 18.18 18.54 38,787 +0.05(+0.27%)
Jul 16, 2015 18.35 18.78 18.25 18.49 103,334 +0.30(+1.65%)
Jul 15, 2015 17.75 18.72 17.68 18.19 86,632 +0.12(+0.66%)
Jul 14, 2015 17.87 18.15 17.86 18.07 152,418 +0.10(+0.56%)
Jul 13, 2015 17.96 18.12 17.83 17.97 12,882 +0.20(+1.13%)
Jul 10, 2015 17.69 18.07 17.53 17.77 44,378 +0.22(+1.25%)
Jul 09, 2015 17.01 17.74 16.85 17.55 42,069 +0.71(+4.22%)
Jul 08, 2015 17.35 17.35 16.81 16.84 22,810 -0.61(-3.50%)
Jul 07, 2015 17.82 17.82 17.20 17.45 29,219 -0.25(-1.41%)
Jul 06, 2015 18.24 18.24 17.66 17.70 24,033 -0.66(-3.59%)
Jul 02, 2015 17.76 18.36 18.36 18.36 126,900 +0.46(+2.57%)
Jul 01, 2015 18.14 18.14 17.12 17.90 50,519 -0.05(-0.28%)
Jun 30, 2015 18.12 18.13 17.42 17.95 25,944 -0.14(-0.77%)
Jun 29, 2015 18.56 18.56 17.98 18.09 12,561 -0.66(-3.52%)
Jun 26, 2015 18.17 19.12 18.17 18.75 44,817 -0.14(-0.74%)
Jun 25, 2015 18.71 19.07 18.37 18.89 54,453 +0.18(+0.96%)
Jun 24, 2015 19.00 19.21 18.58 18.71 44,372 -0.41(-2.14%)
Jun 23, 2015 19.24 19.40 19.00 19.12 79,361 -0.12(-0.62%)
Jun 22, 2015 17.82 19.44 17.82 19.24 156,332 +1.41(+7.91%)
Jun 19, 2015 17.73 17.84 17.62 17.83 55,717 +0.15(+0.85%)
Jun 18, 2015 17.65 17.74 17.62 17.68 32,731 +0.07(+0.40%)
Jun 17, 2015 18.01 18.03 17.40 17.61 67,472 -0.39(-2.17%)
Jun 16, 2015 18.00 18.13 17.90 18.00 80,393 -0.20(-1.10%)
Jun 15, 2015 18.27 18.31 18.15 18.20 41,716 -0.28(-1.52%)
Jun 12, 2015 18.61 18.71 18.25 18.48 18,307 -0.27(-1.44%)
Jun 11, 2015 18.90 18.90 18.55 18.75 34,277 -0.17(-0.90%)
Jun 10, 2015 18.90 19.16 18.85 18.92 129,194 -0.07(-0.37%)
Jun 09, 2015 18.32 19.05 18.29 18.99 87,403 +0.39(+2.10%)
Jun 08, 2015 18.53 18.78 18.25 18.60 119,167 -0.12(-0.64%)
Jun 05, 2015 19.06 19.06 18.59 18.72 27,718 -0.34(-1.78%)
Jun 04, 2015 18.55 19.20 18.49 19.06 86,253 +0.40(+2.14%)
Jun 03, 2015 18.69 18.99 18.54 18.66 172,728 +0.00(+0.00%)
Jun 02, 2015 17.91 18.72 17.91 18.66 23,521 +0.71(+3.96%)
Jun 01, 2015 17.98 18.23 17.91 17.95 248,098 -0.08(-0.44%)
May 29, 2015 17.97 18.06 17.85 18.03 231,042 +0.03(+0.17%)
May 28, 2015 18.14 18.32 17.95 18.00 210,860 -0.04(-0.22%)
May 27, 2015 18.03 18.45 17.90 18.04 62,807 -0.05(-0.28%)
May 26, 2015 17.93 18.26 17.93 18.09 116,116 +0.02(+0.11%)
May 22, 2015 17.97 18.07 18.07 18.07 49,400 +0.02(+0.11%)
May 21, 2015 18.21 18.31 17.92 18.05 86,164 -0.28(-1.53%)
May 20, 2015 18.44 18.65 18.09 18.33 71,414 -0.17(-0.92%)
May 19, 2015 18.63 18.77 18.40 18.50 24,464 -0.21(-1.12%)
May 18, 2015 18.68 18.98 18.50 18.71 23,642 -0.03(-0.16%)
May 15, 2015 18.74 18.96 18.42 18.74 16,260 -0.03(-0.16%)
May 14, 2015 18.82 18.99 18.63 18.77 14,432 -0.03(-0.16%)
May 13, 2015 18.67 18.95 18.39 18.80 69,374 +0.08(+0.43%)
May 12, 2015 18.37 18.95 18.26 18.72 22,249 +0.22(+1.19%)
May 11, 2015 18.41 18.70 18.41 18.50 8,594 -0.07(-0.38%)
May 08, 2015 18.89 18.94 18.55 18.57 9,688 -0.11(-0.59%)
May 07, 2015 18.50 18.85 18.26 18.68 48,699 -0.06(-0.32%)
May 06, 2015 18.84 18.84 18.28 18.74 31,459 -0.13(-0.69%)
May 05, 2015 18.57 19.07 18.43 18.87 124,196 +0.27(+1.45%)
May 04, 2015 18.17 18.87 18.17 18.60 29,047 +0.28(+1.53%)
May 01, 2015 18.07 18.38 17.93 18.32 41,188 +0.20(+1.10%)
Apr 30, 2015 18.37 18.47 18.02 18.12 45,268 -0.40(-2.16%)
Apr 29, 2015 18.59 18.84 18.45 18.52 26,170 -0.22(-1.17%)
Apr 28, 2015 18.70 18.82 18.51 18.74 40,431 -0.15(-0.79%)
Apr 27, 2015 18.50 19.17 18.48 18.89 38,055 +0.19(+1.02%)
Apr 24, 2015 18.64 18.85 18.39 18.70 26,348 -0.01(-0.05%)
Apr 23, 2015 18.43 18.88 18.33 18.71 27,005 +0.34(+1.85%)
Apr 22, 2015 18.17 18.44 18.17 18.37 14,976 +0.17(+0.93%)
Apr 21, 2015 18.26 18.30 18.07 18.20 15,610 -0.06(-0.33%)
Apr 20, 2015 17.91 18.33 17.85 18.26 99,513 +0.40(+2.24%)
Apr 17, 2015 18.24 18.28 17.75 17.86 75,789 -0.48(-2.62%)
Apr 16, 2015 18.66 18.67 18.30 18.34 46,158 -0.53(-2.81%)
Apr 15, 2015 19.65 19.65 18.85 18.87 47,653 -0.83(-4.21%)
Apr 14, 2015 19.24 19.72 19.05 19.70 29,217 +0.37(+1.91%)
Apr 13, 2015 19.53 19.54 19.23 19.33 29,774 -0.30(-1.53%)
Apr 10, 2015 19.26 19.71 19.25 19.63 33,802 +0.33(+1.71%)
Apr 09, 2015 19.56 19.56 19.12 19.30 40,734 -0.36(-1.83%)
Apr 08, 2015 19.70 19.76 19.51 19.66 50,479 -0.07(-0.35%)
Apr 07, 2015 19.84 19.85 19.59 19.73 15,000 -0.15(-0.75%)
Apr 06, 2015 19.65 19.91 19.65 19.88 46,305 +0.13(+0.66%)
Apr 02, 2015 19.94 19.75 19.75 19.75 22,400 -0.02(-0.10%)
Apr 01, 2015 19.70 19.89 19.17 19.77 35,647 +0.06(+0.30%)
Mar 31, 2015 19.70 19.74 19.48 19.71 84,266 -0.07(-0.35%)
Mar 30, 2015 19.93 19.99 19.49 19.78 53,202 -0.08(-0.40%)
Mar 27, 2015 19.23 19.94 19.23 19.86 69,612 +0.53(+2.74%)
Mar 26, 2015 20.06 20.12 19.17 19.33 77,355 -0.89(-4.40%)
Mar 25, 2015 20.22 20.65 20.12 20.22 74,813 -0.06(-0.30%)
Mar 24, 2015 19.99 20.28 19.80 20.28 113,739 +0.16(+0.80%)
Mar 23, 2015 20.81 20.96 19.98 20.12 149,812 -0.68(-3.27%)
Mar 20, 2015 20.40 21.00 20.39 20.80 67,787 +0.38(+1.86%)
Mar 19, 2015 21.01 21.01 20.37 20.42 188,333 -0.68(-3.22%)
Mar 18, 2015 19.52 21.50 19.52 21.10 316,798 +1.08(+5.39%)
Mar 17, 2015 19.22 20.20 19.10 20.02 360,670 +0.81(+4.22%)
Mar 16, 2015 18.86 19.49 18.76 19.21 235,856 +0.49(+2.62%)
Mar 13, 2015 18.79 18.97 18.62 18.72 55,026 -0.01(-0.05%)
Mar 12, 2015 18.26 18.88 18.26 18.73 154,308 +0.56(+3.08%)
Mar 11, 2015 17.60 18.39 17.39 18.17 63,374 +0.67(+3.83%)
Mar 10, 2015 17.79 17.79 17.39 17.50 149,756 -0.33(-1.85%)
Mar 09, 2015 17.36 17.97 17.20 17.83 80,170 +0.56(+3.24%)
Mar 06, 2015 17.30 17.56 17.07 17.27 47,827 -0.02(-0.12%)
Mar 05, 2015 16.67 17.35 16.64 17.29 169,963 +0.62(+3.72%)
Mar 04, 2015 16.59 16.73 16.35 16.67 95,061 +0.13(+0.79%)
Mar 03, 2015 16.49 16.71 16.45 16.54 29,396 -0.06(-0.36%)
Mar 02, 2015 16.87 17.34 16.54 16.60 109,080 -0.38(-2.24%)
Feb 27, 2015 17.12 17.54 16.82 16.98 45,625 -0.14(-0.82%)
Feb 26, 2015 17.17 17.42 16.98 17.12 72,001 -0.11(-0.64%)
Feb 25, 2015 16.91 17.42 16.91 17.23 378,339 +0.20(+1.17%)
Feb 24, 2015 16.78 17.15 16.72 17.03 42,290 +0.21(+1.25%)
Feb 23, 2015 16.75 16.90 16.62 16.82 279,735 +0.10(+0.60%)
Feb 20, 2015 16.51 16.80 16.26 16.72 11,329 +0.13(+0.78%)
Feb 19, 2015 17.03 17.15 16.59 16.59 29,394 -0.37(-2.18%)
Feb 18, 2015 16.55 17.29 16.55 16.96 40,133 +0.34(+2.05%)
Feb 17, 2015 16.30 16.62 16.17 16.62 48,147 +0.25(+1.53%)
Feb 13, 2015 16.37 16.37 16.37 16.37 69,100 +0.05(+0.31%)
Feb 12, 2015 15.95 16.43 15.95 16.32 57,925 +0.41(+2.58%)
Feb 11, 2015 15.75 16.05 15.75 15.91 22,547 +0.22(+1.40%)
Feb 10, 2015 15.43 15.73 15.34 15.69 37,730 +0.22(+1.42%)
Feb 09, 2015 15.54 15.63 15.39 15.47 18,704 -0.07(-0.45%)
Feb 06, 2015 15.66 15.79 15.45 15.54 10,317 -0.23(-1.46%)
Feb 05, 2015 15.70 16.24 15.53 15.77 44,746 +0.22(+1.41%)
Feb 04, 2015 15.36 15.77 15.30 15.55 19,572 +0.14(+0.91%)
Feb 03, 2015 15.25 15.54 15.25 15.41 40,467 +0.05(+0.33%)
Feb 02, 2015 15.45 15.47 15.33 15.36 13,802 -0.08(-0.52%)
Jan 30, 2015 15.31 15.47 15.31 15.44 10,945 +0.07(+0.46%)
Jan 29, 2015 15.42 15.52 15.30 15.37 10,545 -0.08(-0.52%)
Jan 28, 2015 15.87 15.87 15.31 15.45 46,560 -0.30(-1.90%)
Jan 27, 2015 15.70 15.88 15.56 15.75 4,859 +0.00(+0.00%)
Jan 26, 2015 15.56 15.81 15.50 15.75 20,775 +0.06(+0.38%)
Jan 23, 2015 15.98 15.98 15.64 15.69 75,041 -0.21(-1.32%)
Jan 22, 2015 15.88 15.95 15.67 15.90 42,464 +0.01(+0.06%)
Jan 21, 2015 15.11 15.93 15.11 15.89 65,757 +0.63(+4.13%)
Jan 20, 2015 15.21 15.36 15.09 15.26 31,325 -0.04(-0.26%)
Jan 16, 2015 15.30 15.36 15.02 15.30 25,990 -0.08(-0.52%)
Jan 15, 2015 15.44 15.44 15.25 15.38 30,258 +0.00(+0.00%)
Jan 14, 2015 15.52 15.60 15.18 15.38 24,274 -0.29(-1.85%)
Jan 13, 2015 15.87 16.06 15.54 15.67 25,096 -0.18(-1.14%)
Jan 12, 2015 15.37 15.87 15.36 15.85 18,397 +0.26(+1.67%)
Jan 09, 2015 15.68 15.80 15.40 15.59 130,740 -0.11(-0.70%)
Jan 08, 2015 16.20 16.26 15.61 15.70 91,332 -0.39(-2.42%)
Jan 07, 2015 16.06 16.45 15.72 16.09 71,060 +0.10(+0.63%)
Jan 06, 2015 15.50 16.14 15.26 15.99 67,318 +0.61(+3.97%)
Jan 05, 2015 15.31 15.59 15.25 15.38 40,510 -0.03(-0.19%)
Jan 02, 2015 15.36 15.93 15.15 15.41 26,152 +0.04(+0.26%)
Dec 31, 2014 15.29 15.37 15.37 15.37 10,400 +0.19(+1.25%)
Dec 30, 2014 15.52 15.58 15.00 15.18 11,591 -0.41(-2.63%)
Dec 29, 2014 15.54 15.64 15.35 15.59 9,976 -0.09(-0.57%)
Dec 26, 2014 15.87 16.16 15.50 15.68 9,078 -0.21(-1.32%)
Dec 24, 2014 15.93 15.89 15.89 15.89 3,700 +0.02(+0.13%)
Dec 23, 2014 15.76 16.00 15.70 15.87 7,564 +0.19(+1.21%)
Dec 22, 2014 15.16 15.92 15.16 15.68 37,576 +0.49(+3.23%)
Dec 19, 2014 15.24 15.43 15.08 15.19 27,539 -0.10(-0.65%)
Dec 18, 2014 15.39 15.71 15.00 15.29 114,123 +0.02(+0.13%)
Dec 17, 2014 14.94 15.56 14.87 15.27 214,102 +0.33(+2.21%)
Dec 16, 2014 15.29 15.41 14.92 14.94 411,066 -0.39(-2.54%)
Dec 15, 2014 15.17 15.57 15.17 15.33 64,489 +0.12(+0.79%)
Dec 12, 2014 15.43 15.68 15.00 15.21 66,929 -0.46(-2.94%)
Dec 11, 2014 16.00 16.00 15.00 15.67 190,659 -0.33(-2.06%)
Dec 10, 2014 16.27 16.48 15.81 16.00 74,821 -0.43(-2.62%)
Dec 09, 2014 16.00 16.50 16.00 16.43 46,334 +0.16(+0.98%)
Dec 08, 2014 16.79 16.98 15.85 16.27 35,254 -0.63(-3.73%)
Dec 05, 2014 17.20 17.44 16.82 16.90 43,941 -0.23(-1.34%)
Dec 04, 2014 17.33 17.38 17.11 17.13 28,754 -0.13(-0.75%)
Dec 03, 2014 17.61 17.79 17.23 17.26 101,170 -0.41(-2.32%)
Dec 02, 2014 17.80 18.20 17.30 17.67 76,136 -0.05(-0.28%)
Dec 01, 2014 17.34 17.94 16.80 17.72 305,345 +0.07(+0.40%)
Nov 28, 2014 17.50 17.70 17.16 17.65 113,554 +0.24(+1.38%)
Nov 26, 2014 16.76 17.41 17.41 17.41 77,700 +0.64(+3.82%)
Nov 25, 2014 16.72 16.89 16.56 16.77 65,043 -0.02(-0.12%)
Nov 24, 2014 16.32 17.00 16.19 16.79 99,623 +0.50(+3.07%)
Nov 21, 2014 15.90 16.35 15.87 16.29 75,306 +0.43(+2.71%)
Nov 20, 2014 15.84 16.16 15.71 15.86 95,326 -0.01(-0.06%)
Nov 19, 2014 16.03 16.05 15.60 15.87 31,961 -0.28(-1.73%)
Nov 18, 2014 16.50 16.57 16.06 16.15 25,193 -0.32(-1.94%)
Nov 17, 2014 15.96 16.69 15.90 16.47 136,319 +0.41(+2.55%)
Nov 14, 2014 15.67 16.09 15.59 16.06 41,665 +0.50(+3.21%)
Nov 13, 2014 14.91 15.70 14.91 15.56 47,268 +0.56(+3.73%)
Nov 12, 2014 14.61 15.00 14.24 15.00 132,688 +0.30(+2.04%)
Nov 11, 2014 14.46 14.87 14.26 14.70 66,664 +0.21(+1.45%)
Nov 10, 2014 14.47 14.53 14.41 14.49 27,242 -0.11(-0.75%)
Nov 07, 2014 14.74 14.74 14.20 14.60 11,310 -0.14(-0.95%)
Nov 06, 2014 14.88 14.88 14.65 14.74 12,329 -0.20(-1.34%)
Nov 05, 2014 14.57 15.02 14.54 14.94 53,867 -0.03(-0.20%)
Nov 04, 2014 14.80 15.05 14.52 14.97 39,095 +0.15(+1.01%)
Nov 03, 2014 14.68 15.16 14.54 14.82 55,947 +0.09(+0.61%)
Oct 31, 2014 14.47 14.94 14.22 14.73 38,257 +0.52(+3.66%)
Oct 30, 2014 13.62 14.50 13.62 14.21 52,850 +0.39(+2.82%)
Oct 29, 2014 13.37 13.91 13.19 13.82 76,706 +0.05(+0.36%)
Oct 28, 2014 13.76 14.00 13.09 13.77 143,800 +0.01(+0.07%)
Oct 27, 2014 13.98 13.99 13.43 13.76 34,441 -0.23(-1.64%)
Oct 24, 2014 14.08 14.11 13.98 13.99 7,454 -0.21(-1.48%)
Oct 23, 2014 14.08 14.25 13.95 14.20 23,481 +0.38(+2.75%)
Oct 22, 2014 13.68 14.05 13.68 13.82 28,509 +0.04(+0.29%)
Oct 21, 2014 13.45 13.88 13.45 13.78 64,239 +0.40(+2.99%)
Oct 20, 2014 13.09 13.51 13.09 13.38 20,127 +0.15(+1.13%)
Oct 17, 2014 12.99 13.55 12.98 13.23 43,289 +0.26(+2.00%)
Oct 16, 2014 12.61 13.08 12.54 12.97 31,102 +0.02(+0.15%)
Oct 15, 2014 12.73 13.00 12.51 12.95 37,734 -0.03(-0.23%)
Oct 14, 2014 12.89 13.17 12.50 12.98 82,266 +0.08(+0.62%)
Oct 13, 2014 12.97 13.29 12.61 12.90 55,648 -0.17(-1.30%)
Oct 10, 2014 13.28 13.29 12.79 13.07 8,986 -0.27(-2.02%)
Oct 09, 2014 13.41 13.45 13.29 13.34 29,008 -0.27(-1.98%)
Oct 08, 2014 13.24 13.69 13.10 13.61 34,128 +0.31(+2.33%)
Oct 07, 2014 13.25 13.56 13.21 13.30 34,354 -0.09(-0.67%)
Oct 06, 2014 13.40 13.93 13.10 13.39 43,905 +0.22(+1.67%)
Oct 03, 2014 12.97 13.36 12.76 13.17 35,390 +0.17(+1.31%)
Oct 02, 2014 13.49 13.49 12.50 13.00 108,315 -0.52(-3.85%)
Oct 01, 2014 13.69 13.74 13.00 13.52 53,986 -0.24(-1.74%)
Sep 30, 2014 13.76 14.01 13.57 13.76 14,383 -0.03(-0.22%)
Sep 29, 2014 13.58 14.03 13.42 13.79 41,909 -0.17(-1.22%)
Sep 26, 2014 13.76 14.01 13.51 13.96 4,899 +0.10(+0.72%)
Sep 25, 2014 13.84 14.06 13.77 13.86 14,410 -0.17(-1.21%)
Sep 24, 2014 14.30 14.36 13.47 14.03 101,537 -0.20(-1.41%)
Sep 23, 2014 14.51 14.51 14.05 14.23 35,072 -0.14(-0.97%)
Sep 22, 2014 14.78 14.78 14.06 14.37 32,424 -0.31(-2.11%)
Sep 19, 2014 14.76 14.97 14.59 14.68 36,485 -0.18(-1.21%)
Sep 18, 2014 15.00 15.09 14.67 14.86 43,585 -0.24(-1.59%)
Sep 17, 2014 15.02 15.25 14.86 15.10 34,113 -0.08(-0.54%)
Sep 16, 2014 14.89 15.35 14.66 15.18 20,363 +0.33(+2.24%)
Sep 15, 2014 14.97 15.24 14.73 14.85 21,522 -0.21(-1.39%)
Sep 12, 2014 14.46 15.20 14.46 15.06 42,036 +0.54(+3.72%)
Sep 11, 2014 14.28 15.05 14.28 14.52 18,878 +0.04(+0.24%)
Sep 10, 2014 13.97 14.77 13.97 14.48 19,079 +0.40(+2.88%)
Sep 09, 2014 14.12 14.38 13.81 14.08 19,739 -0.15(-1.05%)
Sep 08, 2014 14.69 14.70 14.18 14.23 24,693 -0.18(-1.25%)
Sep 05, 2014 14.21 14.86 14.21 14.41 15,762 +0.01(+0.07%)
Sep 04, 2014 14.80 15.50 14.39 14.40 19,657 -0.45(-3.03%)
Sep 03, 2014 14.26 15.00 14.21 14.85 94,670 +0.60(+4.21%)
Sep 02, 2014 14.22 14.49 14.20 14.25 33,441 -0.03(-0.21%)
Aug 29, 2014 14.50 14.28 14.28 14.28 34,700 -0.27(-1.86%)
Aug 28, 2014 14.39 14.63 14.39 14.55 5,930 -0.14(-0.95%)
Aug 27, 2014 14.59 14.73 14.30 14.69 10,915 +0.06(+0.41%)
Aug 26, 2014 14.79 14.79 14.40 14.63 30,243 -0.24(-1.61%)
Aug 25, 2014 15.02 15.15 14.87 14.87 17,315 -0.15(-1.00%)
Aug 22, 2014 15.50 15.50 14.82 15.02 24,166 -0.49(-3.16%)
Aug 21, 2014 15.45 15.60 15.24 15.51 72,143 +0.01(+0.06%)
Aug 20, 2014 15.79 15.97 15.40 15.50 65,110 -0.14(-0.90%)
Aug 19, 2014 15.43 15.97 15.40 15.64 65,952 +0.14(+0.90%)
Aug 18, 2014 15.59 15.85 15.31 15.50 18,471 +0.09(+0.58%)
Aug 15, 2014 15.50 15.50 15.27 15.41 30,638 -0.11(-0.71%)
Aug 14, 2014 15.62 15.64 15.05 15.52 74,690 +0.06(+0.39%)
Aug 13, 2014 15.52 15.61 15.15 15.46 43,673 +0.15(+0.98%)
Aug 12, 2014 15.54 15.62 15.18 15.31 65,328 -0.31(-1.98%)
Aug 11, 2014 16.20 16.20 15.35 15.62 67,124 -0.45(-2.80%)
Aug 08, 2014 15.90 16.20 15.53 16.07 75,184 +0.37(+2.36%)
Aug 07, 2014 15.12 15.97 15.10 15.70 170,070 +0.58(+3.84%)
Aug 06, 2014 14.94 15.37 14.59 15.12 275,909 -0.27(-1.75%)
Aug 05, 2014 15.39 15.69 15.14 15.39 70,829 -0.10(-0.65%)
Aug 04, 2014 15.91 16.05 15.21 15.49 108,290 -0.41(-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.