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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 14.14 14.33 13.85 14.24 75,704 -0.13(-0.88%)
Jan 30, 2017 13.75 14.38 13.58 14.37 55,406 +0.62(+4.54%)
Jan 27, 2017 13.87 14.01 13.70 13.74 118,610 -0.13(-0.96%)
Jan 26, 2017 14.29 14.30 13.68 13.88 87,995 -0.34(-2.43%)
Jan 25, 2017 14.17 14.60 13.98 14.22 147,763 +0.03(+0.23%)
Jan 24, 2017 13.64 14.19 13.62 14.19 116,404 +0.46(+3.34%)
Jan 23, 2017 13.23 13.92 13.22 13.73 75,139 +0.54(+4.07%)
Jan 20, 2017 12.93 13.27 12.87 13.19 24,982 +0.23(+1.74%)
Jan 19, 2017 13.01 13.17 12.69 12.97 98,421 -0.01(-0.10%)
Jan 18, 2017 12.94 13.01 12.72 12.98 43,635 +0.10(+0.77%)
Jan 17, 2017 13.18 13.18 12.77 12.88 87,142 -0.42(-3.14%)
Jan 13, 2017 13.30 13.30 13.30 0 +0.18(+1.37%)
Jan 12, 2017 13.17 13.42 12.83 13.12 38,898 -0.05(-0.40%)
Jan 11, 2017 13.24 13.47 12.91 13.17 53,146 +0.01(+0.10%)
Jan 10, 2017 13.13 13.52 12.85 13.16 164,498 +0.11(+0.86%)
Jan 09, 2017 12.97 13.20 12.69 13.05 60,675 -0.03(-0.20%)
Jan 06, 2017 12.69 13.21 12.61 13.07 115,791 +0.38(+2.98%)
Jan 05, 2017 12.57 12.77 12.47 12.69 44,803 +0.09(+0.68%)
Jan 04, 2017 12.62 12.77 12.44 12.61 47,419 +0.00(+0.00%)
Jan 03, 2017 12.18 12.84 12.18 12.61 63,407 +0.37(+3.04%)
Dec 30, 2016 12.24 12.24 12.24 0 +0.29(+2.44%)
Dec 29, 2016 11.92 12.18 11.81 11.94 107,260 +0.17(+1.41%)
Dec 28, 2016 11.90 12.14 11.61 11.78 131,058 -0.09(-0.73%)
Dec 27, 2016 11.44 11.91 11.28 11.86 87,579 +0.35(+2.99%)
Dec 23, 2016 11.52 11.52 11.52 0 +0.10(+0.87%)
Dec 22, 2016 11.46 11.74 11.39 11.42 44,698 -0.01(-0.06%)
Dec 21, 2016 11.77 11.92 11.28 11.43 148,867 -0.32(-2.71%)
Dec 20, 2016 11.98 11.98 11.32 11.75 145,456 +0.00(+0.00%)
Dec 19, 2016 11.79 12.24 11.63 11.75 104,338 -0.18(-1.50%)
Dec 16, 2016 12.58 12.58 11.72 11.92 99,638 -0.76(-5.96%)
Dec 15, 2016 12.62 12.85 12.35 12.68 121,318 -0.16(-1.24%)
Dec 14, 2016 12.73 12.94 12.39 12.84 183,459 +0.15(+1.20%)
Dec 13, 2016 12.21 12.80 12.14 12.69 114,858 +0.34(+2.74%)
Dec 12, 2016 12.46 12.46 12.20 12.35 75,157 +0.01(+0.05%)
Dec 09, 2016 12.16 12.54 12.16 12.34 54,385 +0.25(+2.03%)
Dec 08, 2016 12.59 12.59 12.05 12.10 87,913 -0.44(-3.49%)
Dec 07, 2016 12.65 12.74 12.48 12.54 83,281 -0.15(-1.15%)
Dec 06, 2016 12.13 12.73 11.98 12.68 144,640 +0.60(+4.94%)
Dec 05, 2016 11.71 12.18 11.71 12.08 74,438 +0.33(+2.82%)
Dec 02, 2016 11.77 11.86 11.59 11.75 60,863 -0.06(-0.51%)
Dec 01, 2016 11.98 12.20 11.71 11.81 104,550 -0.30(-2.47%)
Nov 30, 2016 12.23 12.38 11.84 12.11 129,174 -0.15(-1.24%)
Nov 29, 2016 12.50 12.62 12.11 12.26 66,822 -0.39(-3.09%)
Nov 28, 2016 12.65 12.87 12.46 12.65 42,719 +0.01(+0.11%)
Nov 25, 2016 12.14 12.69 12.14 12.64 69,545 +0.52(+4.27%)
Nov 23, 2016 12.12 12.12 12.12 0 +0.33(+2.81%)
Nov 22, 2016 11.86 11.90 11.49 11.79 88,290 -0.01(-0.06%)
Nov 21, 2016 11.73 11.88 11.64 11.80 130,045 +0.06(+0.51%)
Nov 18, 2016 11.75 11.75 11.44 11.74 122,104 -0.11(-0.95%)
Nov 17, 2016 11.65 12.00 11.53 11.85 112,448 +0.32(+2.76%)
Nov 16, 2016 11.52 11.94 11.28 11.53 216,351 -0.09(-0.74%)
Nov 15, 2016 11.46 11.81 11.21 11.62 196,191 +0.30(+2.64%)
Nov 14, 2016 11.47 11.47 10.70 11.32 156,949 -0.44(-3.72%)
Nov 11, 2016 11.69 11.78 11.21 11.76 71,427 -0.19(-1.56%)
Nov 10, 2016 12.28 12.43 11.73 11.94 85,906 -0.33(-2.70%)
Nov 09, 2016 12.28 12.34 12.10 12.28 402,143 +0.08(+0.65%)
Nov 08, 2016 12.28 12.57 11.96 12.20 107,433 +0.11(+0.88%)
Nov 07, 2016 12.16 12.28 12.01 12.09 105,849 +0.11(+0.94%)
Nov 04, 2016 11.89 12.12 11.84 11.98 34,579 +0.03(+0.22%)
Nov 03, 2016 11.82 12.10 11.67 11.95 131,599 +0.05(+0.39%)
Nov 02, 2016 12.02 12.26 11.77 11.90 77,508 -0.13(-1.05%)
Nov 01, 2016 12.41 12.44 11.88 12.03 64,623 -0.40(-3.26%)
Oct 31, 2016 12.48 12.61 12.28 12.44 73,151 -0.10(-0.79%)
Oct 28, 2016 12.52 12.61 12.36 12.54 118,458 -0.01(-0.05%)
Oct 27, 2016 12.75 12.75 12.43 12.54 51,478 -0.08(-0.63%)
Oct 26, 2016 12.85 12.99 12.44 12.62 54,831 -0.38(-2.91%)
Oct 25, 2016 13.42 13.42 12.97 13.00 59,701 -0.36(-2.73%)
Oct 24, 2016 13.12 13.38 13.10 13.36 77,594 +0.30(+2.29%)
Oct 21, 2016 12.93 13.27 12.61 13.07 275,920 +0.16(+1.23%)
Oct 20, 2016 12.91 12.91 12.67 12.91 15,027 +0.05(+0.36%)
Oct 19, 2016 12.99 13.17 12.79 12.86 51,940 -0.15(-1.12%)
Oct 18, 2016 13.10 13.22 13.01 13.01 41,140 -0.07(-0.51%)
Oct 17, 2016 13.03 13.15 12.89 13.07 85,939 +0.04(+0.28%)
Oct 14, 2016 12.70 13.26 12.46 13.04 100,298 +0.31(+2.42%)
Oct 13, 2016 12.54 12.76 12.41 12.73 65,630 +0.17(+1.37%)
Oct 12, 2016 12.61 12.64 12.50 12.55 178,311 -0.08(-0.63%)
Oct 11, 2016 12.44 12.70 12.34 12.63 289,892 +0.21(+1.71%)
Oct 10, 2016 12.34 12.63 12.34 12.42 173,928 +0.01(+0.05%)
Oct 07, 2016 12.40 12.47 12.22 12.42 200,576 +0.07(+0.59%)
Oct 06, 2016 12.34 12.63 12.01 12.34 134,743 +0.07(+0.54%)
Oct 05, 2016 12.61 12.77 12.28 12.28 335,554 -0.19(-1.54%)
Oct 04, 2016 12.44 12.67 12.29 12.47 171,513 -0.09(-0.74%)
Oct 03, 2016 12.51 12.70 12.36 12.56 176,938 -0.04(-0.32%)
Sep 30, 2016 12.69 12.73 12.49 12.60 80,104 -0.01(-0.05%)
Sep 29, 2016 12.73 12.77 12.61 12.61 50,545 -0.03(-0.21%)
Sep 28, 2016 12.65 12.73 12.56 12.63 34,915 -0.15(-1.19%)
Sep 27, 2016 12.52 12.92 12.48 12.79 97,665 +0.31(+2.50%)
Sep 26, 2016 12.47 12.76 12.37 12.48 237,251 +0.04(+0.32%)
Sep 23, 2016 12.65 13.00 12.36 12.44 94,359 -0.18(-1.42%)
Sep 22, 2016 12.54 12.77 12.42 12.61 56,375 +0.23(+1.82%)
Sep 21, 2016 12.13 12.49 11.88 12.39 70,351 +0.28(+2.30%)
Sep 20, 2016 12.09 12.28 11.98 12.11 49,472 +0.03(+0.22%)
Sep 19, 2016 12.10 12.21 11.96 12.08 56,928 -0.03(-0.22%)
Sep 16, 2016 12.04 12.24 11.90 12.11 315,717 -0.02(-0.16%)
Sep 15, 2016 12.24 12.24 11.95 12.13 89,218 +0.02(+0.16%)
Sep 14, 2016 12.09 12.27 11.93 12.11 87,594 +0.00(+0.00%)
Sep 13, 2016 12.08 12.21 11.90 12.11 142,104 +0.00(+0.00%)
Sep 12, 2016 12.22 12.60 11.94 12.11 90,887 -0.10(-0.81%)
Sep 09, 2016 12.72 12.77 12.21 12.21 111,174 -0.72(-5.59%)
Sep 08, 2016 12.52 12.93 12.24 12.93 137,380 +0.33(+2.63%)
Sep 07, 2016 12.73 12.73 12.36 12.60 68,635 -0.17(-1.35%)
Sep 06, 2016 12.62 12.77 12.48 12.77 65,482 +0.23(+1.85%)
Sep 02, 2016 12.71 12.54 12.54 12.54 392,868 -0.13(-1.05%)
Sep 01, 2016 12.48 12.74 12.21 12.67 118,960 +0.07(+0.58%)
Aug 31, 2016 12.39 12.60 12.37 12.60 93,325 +0.09(+0.74%)
Aug 30, 2016 12.36 12.61 12.36 12.51 82,161 +0.15(+1.18%)
Aug 29, 2016 12.14 12.61 11.92 12.36 111,005 +0.23(+1.86%)
Aug 26, 2016 12.10 12.30 11.93 12.14 39,142 +0.04(+0.33%)
Aug 25, 2016 11.84 12.19 11.84 12.10 18,886 +0.09(+0.77%)
Aug 24, 2016 11.83 12.12 11.65 12.00 198,075 +0.22(+1.86%)
Aug 23, 2016 11.51 12.10 11.51 11.79 98,250 +0.05(+0.45%)
Aug 22, 2016 11.72 11.83 11.31 11.73 44,286 +0.00(+0.00%)
Aug 19, 2016 11.79 11.83 11.51 11.73 98,706 +0.00(+0.00%)
Aug 18, 2016 11.80 12.02 11.72 11.73 34,628 -0.01(-0.06%)
Aug 17, 2016 11.98 12.06 11.71 11.74 148,533 -0.21(-1.78%)
Aug 16, 2016 11.66 12.11 11.66 11.95 55,525 +0.19(+1.64%)
Aug 15, 2016 11.73 12.12 11.71 11.76 43,934 -0.10(-0.84%)
Aug 12, 2016 12.22 12.22 11.62 11.86 65,068 -0.13(-1.05%)
Aug 11, 2016 11.98 12.18 11.93 11.98 76,804 +0.03(+0.28%)
Aug 10, 2016 12.50 12.50 11.76 11.95 115,354 -0.44(-3.59%)
Aug 09, 2016 12.44 12.68 12.35 12.40 178,240 +0.05(+0.43%)
Aug 08, 2016 11.92 12.46 11.83 12.34 144,794 +0.53(+4.49%)
Aug 05, 2016 11.92 11.94 11.59 11.81 48,072 +0.04(+0.34%)
Aug 04, 2016 11.57 11.83 11.39 11.77 38,747 +0.25(+2.13%)
Aug 03, 2016 11.61 11.61 11.37 11.53 158,720 -0.09(-0.74%)
Aug 02, 2016 12.02 12.02 11.53 11.61 98,705 -0.32(-2.67%)
Aug 01, 2016 12.16 12.25 11.79 11.93 87,422 -0.33(-2.71%)
Jul 29, 2016 11.81 12.40 11.68 12.26 127,077 +0.48(+4.05%)
Jul 28, 2016 11.88 11.88 11.56 11.79 47,108 -0.09(-0.78%)
Jul 27, 2016 11.94 11.98 11.68 11.88 66,041 +0.07(+0.56%)
Jul 26, 2016 11.94 12.13 11.68 11.81 353,542 -0.07(-0.56%)
Jul 25, 2016 12.10 12.22 11.72 11.88 147,190 -0.32(-2.61%)
Jul 22, 2016 12.39 12.46 12.16 12.20 138,906 -0.29(-2.29%)
Jul 21, 2016 12.14 12.54 11.84 12.48 215,305 +0.13(+1.08%)
Jul 20, 2016 12.51 12.61 12.07 12.35 45,171 -0.19(-1.53%)
Jul 19, 2016 12.61 12.69 12.37 12.54 180,404 -0.01(-0.11%)
Jul 18, 2016 11.81 12.77 11.81 12.55 104,805 +0.60(+5.05%)
Jul 15, 2016 11.35 11.95 11.29 11.95 242,310 +0.70(+6.19%)
Jul 14, 2016 11.02 11.28 11.00 11.25 130,546 +0.21(+1.92%)
Jul 13, 2016 11.04 11.08 10.82 11.04 61,437 +0.03(+0.24%)
Jul 12, 2016 11.12 11.15 10.75 11.02 35,822 -0.03(-0.30%)
Jul 11, 2016 11.28 11.44 11.04 11.05 20,283 -0.02(-0.18%)
Jul 08, 2016 11.11 11.13 10.98 11.07 30,573 +0.07(+0.60%)
Jul 07, 2016 11.28 11.28 10.94 11.00 25,793 -0.33(-2.93%)
Jul 06, 2016 11.35 11.42 10.94 11.33 27,520 -0.05(-0.41%)
Jul 05, 2016 11.46 11.46 11.10 11.38 28,251 -0.09(-0.81%)
Jul 01, 2016 11.06 11.47 11.47 11.47 56,963 +0.32(+2.86%)
Jun 30, 2016 11.21 11.21 10.61 11.15 81,994 +0.01(+0.12%)
Jun 29, 2016 11.15 11.43 10.98 11.14 104,630 +0.09(+0.78%)
Jun 28, 2016 10.48 11.15 10.48 11.06 90,942 +0.66(+6.39%)
Jun 27, 2016 10.73 10.73 10.09 10.39 132,523 -0.42(-3.93%)
Jun 24, 2016 10.62 10.82 10.46 10.82 212,141 -0.09(-0.79%)
Jun 23, 2016 10.94 11.13 10.78 10.90 49,938 +0.14(+1.29%)
Jun 22, 2016 11.03 11.82 10.76 10.76 93,265 -0.17(-1.58%)
Jun 21, 2016 11.01 11.12 10.58 10.94 63,526 +0.05(+0.43%)
Jun 20, 2016 10.73 11.28 10.73 10.89 72,792 +0.15(+1.36%)
Jun 17, 2016 10.88 10.92 10.62 10.74 28,243 -0.11(-1.04%)
Jun 16, 2016 10.60 10.86 10.12 10.86 40,775 +0.25(+2.38%)
Jun 15, 2016 10.42 10.73 10.33 10.60 33,362 +0.23(+2.24%)
Jun 14, 2016 10.41 10.41 10.11 10.37 26,804 -0.02(-0.19%)
Jun 13, 2016 10.38 10.49 10.29 10.39 24,361 -0.15(-1.45%)
Jun 10, 2016 10.78 10.78 10.42 10.54 36,165 -0.35(-3.23%)
Jun 09, 2016 10.85 10.92 10.45 10.90 40,804 +0.01(+0.12%)
Jun 08, 2016 10.86 11.00 10.85 10.88 33,649 -0.01(-0.06%)
Jun 07, 2016 10.70 11.00 10.66 10.89 118,021 +0.23(+2.12%)
Jun 06, 2016 10.67 10.78 10.46 10.66 64,028 +0.12(+1.13%)
Jun 03, 2016 10.33 10.84 10.17 10.54 139,185 +0.26(+2.52%)
Jun 02, 2016 10.08 10.33 9.894 10.29 56,927 +0.23(+2.31%)
Jun 01, 2016 9.927 10.23 9.662 10.05 52,186 +0.10(+1.00%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
May 02, 2016 9.695 9.907 9.509 9.721 177,402 -0.12(-1.21%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
Apr 01, 2016 9.662 9.788 9.396 9.575 50,439 -0.35(-3.54%)
Mar 31, 2016 9.423 9.960 9.423 9.927 137,017 +0.44(+4.69%)
Mar 30, 2016 9.456 9.506 9.376 9.483 52,459 +0.01(+0.07%)
Mar 29, 2016 9.463 9.602 9.310 9.476 97,647 -0.02(-0.21%)
Mar 28, 2016 9.536 9.536 9.250 9.496 122,319 +0.05(+0.49%)
Mar 24, 2016 9.489 9.449 9.449 9.449 51,086 -0.11(-1.18%)
Mar 23, 2016 9.502 9.675 9.323 9.562 170,595 -0.05(-0.55%)
Mar 22, 2016 9.177 9.755 9.091 9.615 172,366 +0.45(+4.92%)
Mar 21, 2016 9.011 9.164 8.733 9.164 84,562 +0.21(+2.30%)
Mar 18, 2016 9.204 9.284 8.899 8.958 59,086 -0.16(-1.75%)
Mar 17, 2016 8.719 9.157 8.673 9.118 49,766 +0.43(+4.97%)
Mar 16, 2016 8.573 8.779 8.301 8.686 71,279 +0.09(+1.08%)
Mar 15, 2016 8.607 8.646 8.281 8.593 98,890 -0.01(-0.15%)
Mar 14, 2016 8.668 8.713 8.534 8.607 37,253 -0.08(-0.92%)
Mar 11, 2016 8.779 8.846 8.520 8.686 39,860 -0.03(-0.38%)
Mar 10, 2016 9.065 9.065 8.627 8.719 64,953 -0.29(-3.17%)
Mar 09, 2016 8.799 9.005 8.640 9.005 57,216 +0.19(+2.18%)
Mar 08, 2016 8.958 8.992 8.613 8.812 58,146 -0.17(-1.92%)
Mar 07, 2016 8.693 8.992 8.680 8.985 120,352 +0.29(+3.28%)
Mar 04, 2016 8.540 8.746 8.447 8.700 169,237 +0.17(+1.94%)
Mar 03, 2016 8.759 8.925 8.321 8.534 131,088 -0.25(-2.87%)
Mar 02, 2016 9.131 9.131 8.613 8.786 189,655 -0.46(-5.02%)
Mar 01, 2016 9.230 9.290 9.025 9.250 134,798 +0.01(+0.07%)
Feb 29, 2016 8.540 9.244 8.361 9.244 307,107 +0.67(+7.82%)
Feb 26, 2016 7.737 8.686 7.565 8.573 681,307 +0.68(+8.57%)
Feb 25, 2016 7.737 8.102 7.711 7.897 84,734 +0.03(+0.34%)
Feb 24, 2016 7.080 7.996 7.021 7.870 185,347 +0.74(+10.43%)
Feb 23, 2016 7.406 7.498 7.127 7.127 78,227 -0.28(-3.76%)
Feb 22, 2016 7.100 7.631 7.061 7.406 168,999 +0.43(+6.18%)
Feb 19, 2016 6.994 7.133 6.835 6.974 70,228 +0.01(+0.19%)
Feb 18, 2016 6.802 7.061 6.735 6.961 356,052 +0.19(+2.84%)
Feb 17, 2016 6.954 7.187 6.735 6.769 798,403 -0.25(-3.50%)
Feb 16, 2016 7.153 7.190 6.888 7.014 135,715 -0.01(-0.19%)
Feb 12, 2016 6.842 7.027 7.027 7.027 201,331 +0.31(+4.54%)
Feb 11, 2016 6.715 6.848 6.589 6.722 290,170 -0.09(-1.36%)
Feb 10, 2016 6.715 6.822 6.543 6.815 50,709 +0.09(+1.28%)
Feb 09, 2016 6.775 7.001 6.669 6.729 43,872 +0.03(+0.50%)
Feb 08, 2016 6.988 7.392 6.543 6.696 122,661 -0.44(-6.23%)
Feb 05, 2016 6.755 7.187 6.755 7.140 81,988 +0.30(+4.36%)
Feb 04, 2016 6.589 7.061 6.450 6.842 48,122 +0.27(+4.14%)
Feb 03, 2016 6.583 6.742 6.470 6.569 113,319 +0.03(+0.51%)
Feb 02, 2016 6.828 6.828 6.483 6.536 52,248 -0.31(-4.55%)
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.