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 (%)
Jan 31, 2008 6.074 6.159 5.975 6.093 256,343 -0.03(-0.46%)
Jan 30, 2008 6.013 6.239 5.843 6.121 736,462 +0.07(+1.17%)
Jan 29, 2008 6.079 6.150 5.834 6.051 602,399 -0.03(-0.47%)
Jan 28, 2008 6.112 6.145 5.959 6.079 522,661 -0.00(-0.08%)
Jan 25, 2008 6.399 6.588 6.027 6.084 481,281 -0.18(-2.93%)
Jan 24, 2008 6.220 6.343 6.206 6.268 485,737 -0.03(-0.52%)
Jan 23, 2008 6.230 6.508 6.013 6.301 617,856 -0.06(-0.96%)
Jan 22, 2008 5.481 6.484 5.419 6.362 419,444 -0.05(-0.74%)
Jan 21, 2008 6.395 6.593 6.333 6.409 0 +0.00(+0.00%)
Jan 18, 2008 6.395 6.593 6.333 6.409 245,945 +0.02(+0.37%)
Jan 17, 2008 6.366 6.583 6.150 6.385 766,697 +0.11(+1.80%)
Jan 16, 2008 6.301 6.301 5.759 6.272 1,608,461 +0.00(+0.08%)
Jan 15, 2008 6.456 6.475 6.244 6.267 73,847 -0.17(-2.64%)
Jan 14, 2008 6.588 6.597 6.376 6.437 88,913 -0.09(-1.44%)
Jan 11, 2008 6.498 6.597 6.465 6.531 169,127 -0.01(-0.14%)
Jan 10, 2008 6.352 6.579 6.315 6.541 297,935 +0.22(+3.43%)
Jan 09, 2008 6.522 6.522 6.277 6.324 578,876 -0.08(-1.32%)
Jan 08, 2008 6.508 6.607 6.305 6.409 1,013,279 -0.15(-2.30%)
Jan 07, 2008 6.583 6.682 6.456 6.560 477,758 -0.02(-0.36%)
Jan 04, 2008 6.743 6.776 6.550 6.583 621,306 -0.16(-2.38%)
Jan 03, 2008 6.772 6.772 6.616 6.743 307,485 +0.05(+0.77%)
Jan 02, 2008 6.847 6.880 6.692 6.692 705,845 -0.16(-2.27%)
Jan 01, 2008 6.833 6.932 6.833 6.847 0 +0.00(+0.00%)
Dec 31, 2007 6.833 6.932 6.833 6.847 164,045 -0.01(-0.14%)
Dec 28, 2007 7.003 7.026 6.833 6.857 360,960 -0.09(-1.36%)
Dec 27, 2007 7.092 7.139 6.951 6.951 327,884 -0.21(-2.90%)
Dec 26, 2007 7.135 7.672 7.111 7.158 491,785 +0.06(+0.88%)
Dec 24, 2007 7.022 7.116 6.998 7.096 186,952 +0.21(+3.07%)
Dec 21, 2007 6.871 6.979 6.838 6.885 569,664 +0.01(+0.14%)
Dec 20, 2007 6.989 6.989 6.833 6.875 178,888 -0.00(-0.07%)
Dec 19, 2007 6.951 6.970 6.833 6.880 325,310 -0.15(-2.08%)
Dec 18, 2007 6.998 7.102 6.885 7.026 167,642 -0.02(-0.27%)
Dec 17, 2007 7.069 7.285 6.951 7.045 239,155 -0.26(-3.55%)
Dec 14, 2007 7.111 7.304 6.927 7.304 114,802 +0.22(+3.13%)
Dec 13, 2007 7.045 7.139 7.022 7.083 88,489 -0.08(-1.18%)
Dec 12, 2007 7.394 7.521 7.163 7.168 90,611 -0.14(-1.87%)
Dec 11, 2007 7.356 7.530 7.304 7.304 546,640 -0.26(-3.49%)
Dec 10, 2007 7.351 7.592 7.300 7.568 196,289 +0.29(+3.95%)
Dec 07, 2007 7.309 7.413 7.201 7.281 172,947 -0.09(-1.21%)
Dec 06, 2007 7.149 7.464 7.149 7.370 134,113 +0.16(+2.22%)
Dec 05, 2007 7.257 7.389 7.102 7.210 171,886 +0.00(+0.00%)
Dec 04, 2007 7.314 7.314 7.003 7.210 186,103 -0.16(-2.24%)
Dec 03, 2007 6.998 7.375 6.951 7.375 277,988 +0.28(+3.92%)
Nov 30, 2007 7.314 7.403 7.022 7.097 598,842 -0.28(-3.77%)
Nov 29, 2007 7.493 7.493 7.304 7.375 272,736 -0.06(-0.76%)
Nov 28, 2007 7.304 7.493 7.276 7.431 582,078 +0.13(+1.81%)
Nov 27, 2007 7.087 7.328 6.956 7.300 725,459 +0.34(+4.87%)
Nov 26, 2007 7.092 7.182 6.937 6.960 627,384 -0.21(-2.89%)
Nov 23, 2007 7.351 7.351 7.092 7.168 268,227 -0.14(-1.87%)
Nov 21, 2007 7.417 7.417 7.210 7.304 261,012 -0.13(-1.71%)
Nov 20, 2007 7.361 7.479 7.328 7.431 161,912 +0.00(+0.00%)
Nov 19, 2007 7.719 7.719 7.422 7.431 202,520 -0.24(-3.13%)
Nov 16, 2007 7.658 7.677 7.545 7.672 220,905 +0.04(+0.56%)
Nov 15, 2007 7.695 7.695 7.568 7.629 235,335 -0.07(-0.86%)
Nov 14, 2007 7.898 7.898 7.667 7.695 485,525 -0.06(-0.73%)
Nov 13, 2007 7.799 7.917 7.620 7.752 302,392 +0.02(+0.30%)
Nov 12, 2007 7.964 8.006 7.728 7.728 88,277 -0.34(-4.21%)
Nov 09, 2007 8.228 8.266 7.950 8.068 356,080 -0.04(-0.52%)
Nov 08, 2007 8.294 8.294 7.917 8.110 236,608 +0.03(+0.35%)
Nov 07, 2007 8.162 8.284 8.011 8.082 374,754 -0.28(-3.38%)
Nov 06, 2007 8.200 8.421 8.115 8.365 296,662 +0.16(+1.89%)
Nov 05, 2007 9.227 9.227 8.115 8.209 224,962 -0.22(-2.63%)
Nov 02, 2007 8.313 8.431 8.054 8.431 268,227 +0.16(+2.00%)
Nov 01, 2007 8.346 8.346 8.063 8.266 467,912 -0.15(-1.79%)
Oct 31, 2007 7.559 8.482 7.554 8.416 910,996 +0.07(+0.85%)
Oct 30, 2007 8.671 8.671 8.251 8.346 603,511 -0.16(-1.88%)
Oct 29, 2007 7.988 8.514 7.922 8.506 297,299 +0.59(+7.44%)
Oct 26, 2007 7.681 7.964 7.681 7.917 282,657 +0.24(+3.07%)
Oct 25, 2007 7.370 7.747 7.370 7.681 174,644 +0.31(+4.22%)
Oct 24, 2007 7.399 7.521 7.333 7.370 105,890 -0.20(-2.62%)
Oct 23, 2007 7.530 7.653 7.474 7.568 261,436 +0.08(+1.13%)
Oct 22, 2007 7.337 7.507 7.337 7.483 180,586 +0.01(+0.19%)
Oct 19, 2007 7.710 7.710 7.469 7.469 394,701 -0.21(-2.76%)
Oct 18, 2007 7.691 7.719 7.540 7.681 379,422 +0.00(+0.00%)
Oct 17, 2007 7.681 7.846 7.563 7.681 305,150 +0.10(+1.31%)
Oct 16, 2007 7.705 7.785 7.563 7.582 116,712 -0.16(-2.01%)
Oct 15, 2007 7.874 7.964 7.691 7.738 540,486 -0.04(-0.55%)
Oct 12, 2007 7.705 7.945 7.658 7.780 936,673 +0.08(+0.98%)
Oct 11, 2007 7.818 7.823 7.587 7.705 767,758 -0.02(-0.30%)
Oct 10, 2007 7.776 7.776 7.578 7.728 401,067 -0.04(-0.49%)
Oct 09, 2007 7.540 7.776 7.516 7.766 374,117 +0.25(+3.32%)
Oct 08, 2007 7.540 7.568 7.380 7.516 602,450 +0.14(+1.85%)
Oct 05, 2007 7.304 7.455 7.243 7.380 626,217 +0.08(+1.16%)
Oct 04, 2007 7.328 7.340 7.026 7.295 1,442,994 -0.08(-1.02%)
Oct 03, 2007 7.314 7.422 7.267 7.370 403,189 -0.03(-0.38%)
Oct 02, 2007 7.540 7.582 7.351 7.399 230,030 -0.14(-1.88%)
Oct 01, 2007 7.540 7.573 7.304 7.540 841,393 +0.06(+0.82%)
Sep 28, 2007 7.271 7.733 7.248 7.479 805,318 +0.25(+3.45%)
Sep 27, 2007 6.932 7.234 6.871 7.229 1,217,420 +0.29(+4.14%)
Sep 26, 2007 7.069 7.205 6.932 6.941 931,155 -0.13(-1.80%)
Sep 25, 2007 7.210 7.210 7.031 7.069 741,869 -0.20(-2.79%)
Sep 24, 2007 7.304 7.304 7.229 7.271 369,449 -0.03(-0.45%)
Sep 21, 2007 7.281 7.314 7.149 7.304 197,775 +0.00(+0.00%)
Sep 20, 2007 7.978 8.185 7.262 7.304 356,928 +0.01(+0.13%)
Sep 19, 2007 7.295 7.375 7.145 7.295 388,971 +0.06(+0.78%)
Sep 18, 2007 7.125 7.252 6.913 7.238 394,701 +0.18(+2.61%)
Sep 17, 2007 7.144 7.427 6.974 7.054 171,037 -0.06(-0.80%)
Sep 14, 2007 7.257 7.318 7.031 7.111 305,575 -0.11(-1.57%)
Sep 13, 2007 7.422 7.450 7.163 7.224 657,411 -0.28(-3.77%)
Sep 12, 2007 7.380 7.540 7.219 7.507 263,134 +0.03(+0.38%)
Sep 11, 2007 7.507 7.549 7.281 7.479 163,397 -0.03(-0.38%)
Sep 10, 2007 7.681 7.681 7.191 7.507 145,572 -0.05(-0.62%)
Sep 07, 2007 7.658 7.658 7.540 7.554 130,506 -0.10(-1.35%)
Sep 06, 2007 7.743 7.776 7.587 7.658 446,691 -0.09(-1.22%)
Sep 05, 2007 7.917 7.964 7.644 7.752 327,432 -0.21(-2.66%)
Sep 04, 2007 7.907 8.044 7.584 7.964 155,546 -0.05(-0.59%)
Aug 31, 2007 7.794 8.152 7.780 8.011 286,901 +0.25(+3.16%)
Aug 30, 2007 7.710 7.832 7.658 7.766 83,608 +0.06(+0.73%)
Aug 29, 2007 7.691 7.776 7.688 7.710 90,611 -0.02(-0.24%)
Aug 28, 2007 7.841 7.912 7.681 7.728 125,201 -0.24(-2.96%)
Aug 27, 2007 7.903 8.011 7.813 7.964 82,123 +0.09(+1.20%)
Aug 24, 2007 7.771 7.964 7.681 7.870 127,959 +0.10(+1.27%)
Aug 23, 2007 7.677 7.950 7.601 7.771 180,374 +0.04(+0.49%)
Aug 22, 2007 7.347 7.841 7.257 7.733 173,159 +0.38(+5.19%)
Aug 21, 2007 7.323 7.417 7.182 7.351 363,295 +0.16(+2.30%)
Aug 20, 2007 7.351 7.370 7.144 7.186 202,443 -0.05(-0.65%)
Aug 17, 2007 7.069 7.375 7.064 7.234 702,186 +0.42(+6.23%)
Aug 16, 2007 7.069 7.130 6.762 6.809 589,293 -0.45(-6.23%)
Aug 15, 2007 7.380 7.436 7.186 7.262 495,074 -0.16(-2.22%)
Aug 14, 2007 7.827 7.827 7.399 7.427 252,311 -0.31(-3.96%)
Aug 13, 2007 7.813 7.893 7.691 7.733 222,178 -0.07(-0.85%)
Aug 10, 2007 7.634 7.799 7.441 7.799 736,776 +0.19(+2.54%)
Aug 09, 2007 8.105 8.115 7.516 7.606 1,397,370 -0.52(-6.38%)
Aug 08, 2007 8.063 8.317 8.011 8.124 1,185,165 +0.16(+2.07%)
Aug 07, 2007 8.011 8.129 7.785 7.959 670,568 -0.17(-2.09%)
Aug 06, 2007 8.303 8.317 7.969 8.129 726,378 -0.37(-4.33%)
Aug 03, 2007 8.496 8.808 8.449 8.496 211,992 -0.31(-3.53%)
Aug 02, 2007 8.680 8.996 8.544 8.808 343,984 +0.05(+0.54%)
Aug 01, 2007 8.718 8.808 8.440 8.760 512,899 +0.11(+1.31%)
Jul 31, 2007 8.855 9.321 8.619 8.647 568,921 -0.28(-3.17%)
Jul 30, 2007 8.506 9.020 8.506 8.930 339,740 +0.37(+4.29%)
Jul 27, 2007 8.558 8.699 8.435 8.562 365,629 -0.08(-0.98%)
Jul 26, 2007 8.859 8.859 8.496 8.647 466,214 -0.25(-2.86%)
Jul 25, 2007 9.095 9.203 8.869 8.902 512,899 -0.19(-2.12%)
Jul 24, 2007 9.274 9.302 9.043 9.095 400,431 -0.32(-3.36%)
Jul 23, 2007 9.519 9.538 9.246 9.411 429,078 -0.08(-0.79%)
Jul 20, 2007 9.373 9.590 9.307 9.486 604,572 +0.10(+1.05%)
Jul 19, 2007 9.241 9.425 9.241 9.387 63,237 +0.11(+1.17%)
Jul 18, 2007 9.463 9.463 9.199 9.279 239,579 -0.15(-1.55%)
Jul 17, 2007 9.835 9.835 9.420 9.425 560,009 -0.14(-1.48%)
Jul 16, 2007 9.736 9.755 9.514 9.566 436,930 -0.25(-2.59%)
Jul 13, 2007 9.759 9.873 9.726 9.821 253,585 +0.05(+0.48%)
Jul 12, 2007 9.637 9.821 9.637 9.774 210,719 +0.17(+1.82%)
Jul 11, 2007 9.425 9.708 9.378 9.599 197,138 +0.00(+0.05%)
Jul 10, 2007 9.467 9.750 9.368 9.594 508,867 +0.12(+1.24%)
Jul 09, 2007 9.048 9.566 9.001 9.477 663,777 +0.45(+5.01%)
Jul 06, 2007 8.836 9.119 8.812 9.024 543,245 +0.17(+1.92%)
Jul 05, 2007 8.939 8.977 8.822 8.855 182,071 -0.04(-0.42%)
Jul 03, 2007 8.859 8.972 8.831 8.892 138,782 +0.11(+1.23%)
Jul 02, 2007 8.817 8.883 8.619 8.784 322,551 +0.07(+0.76%)
Jun 29, 2007 8.930 8.930 8.699 8.718 343,772 -0.08(-0.86%)
Jun 28, 2007 9.048 9.100 8.775 8.793 303,028 -0.21(-2.35%)
Jun 27, 2007 8.647 9.020 8.496 9.005 298,572 +0.12(+1.38%)
Jun 26, 2007 9.020 9.020 8.718 8.883 889,988 -0.17(-1.87%)
Jun 25, 2007 9.349 9.349 9.001 9.053 185,891 -0.25(-2.68%)
Jun 22, 2007 9.217 9.387 9.104 9.302 421,227 +0.08(+0.92%)
Jun 21, 2007 9.123 9.340 9.043 9.217 502,289 +0.02(+0.20%)
Jun 20, 2007 9.359 9.420 9.133 9.199 171,461 -0.16(-1.66%)
Jun 19, 2007 9.331 9.425 9.316 9.354 339,740 +0.02(+0.25%)
Jun 18, 2007 9.378 9.382 9.260 9.331 226,422 +0.05(+0.51%)
Jun 15, 2007 9.185 9.378 9.161 9.283 705,794 +0.11(+1.18%)
Jun 14, 2007 9.274 9.331 9.109 9.175 698,579 -0.15(-1.57%)
Jun 13, 2007 9.378 9.491 9.250 9.321 826,963 -0.05(-0.55%)
Jun 12, 2007 9.430 9.580 9.373 9.373 108,224 -0.10(-1.04%)
Jun 11, 2007 9.439 9.637 9.250 9.472 346,318 +0.09(+1.01%)
Jun 08, 2007 9.161 9.665 9.123 9.378 471,307 +0.22(+2.37%)
Jun 07, 2007 9.774 9.811 8.968 9.161 662,716 -0.58(-5.95%)
Jun 06, 2007 9.783 9.891 9.519 9.741 286,264 -0.08(-0.77%)
Jun 05, 2007 9.802 9.915 9.755 9.816 200,533 -0.11(-1.09%)
Jun 04, 2007 9.802 9.943 9.769 9.924 89,126 -0.04(-0.38%)
Jun 01, 2007 10.07 10.12 9.938 9.962 109,073 -0.10(-0.98%)
May 31, 2007 9.802 10.06 9.802 10.06 299,421 +0.16(+1.67%)
May 30, 2007 9.920 9.962 9.731 9.896 606,057 -0.17(-1.69%)
May 29, 2007 9.924 10.20 9.736 10.07 468,226 +0.07(+0.66%)
May 25, 2007 9.929 10.01 9.877 10.000 627,384 +0.07(+0.71%)
May 24, 2007 10.17 10.17 9.849 9.929 362,870 -0.21(-2.09%)
May 23, 2007 10.04 10.32 10.000 10.14 520,539 +0.10(+1.03%)
May 22, 2007 10.13 10.23 10.03 10.04 395,550 -0.06(-0.56%)
May 21, 2007 9.835 10.32 9.684 10.09 2,361,630 +0.31(+3.18%)
May 18, 2007 9.792 9.830 9.703 9.783 80,637 +0.03(+0.34%)
May 17, 2007 9.792 9.802 9.656 9.750 187,377 +0.02(+0.19%)
May 16, 2007 9.708 9.755 9.613 9.731 259,739 +0.16(+1.67%)
May 15, 2007 9.613 9.840 9.519 9.571 615,394 +0.12(+1.30%)
May 14, 2007 9.543 9.552 9.425 9.448 240,852 -0.02(-0.20%)
May 11, 2007 9.331 9.557 9.283 9.467 674,387 +0.13(+1.36%)
May 10, 2007 9.637 9.670 9.236 9.340 316,610 -0.33(-3.41%)
May 09, 2007 9.632 9.717 9.632 9.670 276,927 +0.04(+0.39%)
May 08, 2007 9.519 9.665 9.519 9.632 461,546 -0.00(-0.05%)
May 07, 2007 9.566 9.896 9.557 9.637 594,598 -0.04(-0.44%)
May 04, 2007 9.868 9.868 9.665 9.679 255,494 -0.10(-1.01%)
May 03, 2007 9.896 9.896 9.708 9.778 513,324 -0.11(-1.14%)
May 02, 2007 9.660 9.962 9.637 9.891 270,137 +0.21(+2.14%)
May 01, 2007 9.901 10.02 9.604 9.684 367,751 -0.17(-1.77%)
Apr 30, 2007 9.877 9.938 9.731 9.858 387,274 +0.10(+1.06%)
Apr 27, 2007 9.849 9.849 9.621 9.755 420,323 +0.20(+2.12%)
Apr 26, 2007 9.533 9.660 9.496 9.552 152,999 +0.02(+0.20%)
Apr 25, 2007 9.613 9.613 9.425 9.533 318,944 -0.08(-0.83%)
Apr 24, 2007 9.613 9.613 9.448 9.613 371,358 +0.05(+0.54%)
Apr 23, 2007 9.425 9.613 9.288 9.562 421,227 +0.16(+1.65%)
Apr 20, 2007 8.487 9.543 8.487 9.406 361,809 +0.14(+1.53%)
Apr 19, 2007 9.312 9.331 9.189 9.265 255,282 -0.02(-0.20%)
Apr 18, 2007 9.425 9.425 9.213 9.283 284,142 -0.09(-0.96%)
Apr 17, 2007 9.265 9.411 9.227 9.373 439,052 +0.09(+1.02%)
Apr 16, 2007 9.024 9.279 8.954 9.279 639,161 +0.28(+3.09%)
Apr 13, 2007 8.982 9.071 8.949 9.001 392,155 +0.00(+0.00%)
Apr 12, 2007 9.001 9.114 8.954 9.001 140,055 -0.11(-1.19%)
Apr 11, 2007 9.119 9.147 8.911 9.109 201,807 -0.08(-0.87%)
Apr 10, 2007 9.048 9.189 9.020 9.189 334,435 +0.11(+1.25%)
Apr 09, 2007 9.095 9.166 8.954 9.076 628,763 +0.01(+0.16%)
Apr 05, 2007 9.142 9.246 8.991 9.062 250,826 -0.07(-0.77%)
Apr 04, 2007 9.269 9.269 9.048 9.133 199,048 -0.07(-0.72%)
Apr 03, 2007 9.213 9.373 9.161 9.199 149,392 +0.03(+0.36%)
Apr 02, 2007 9.086 9.227 9.005 9.166 328,069 +0.15(+1.67%)
Mar 30, 2007 8.906 9.090 8.864 9.015 335,496 +0.14(+1.59%)
Mar 29, 2007 9.024 9.024 8.836 8.873 266,741 -0.05(-0.53%)
Mar 28, 2007 8.732 8.982 8.732 8.921 355,867 -0.04(-0.42%)
Mar 27, 2007 9.071 9.166 8.906 8.958 405,311 +0.00(+0.05%)
Mar 26, 2007 8.954 9.020 8.826 8.954 616,031 +0.12(+1.33%)
Mar 23, 2007 7.728 8.916 7.728 8.836 440,749 +0.40(+4.75%)
Mar 22, 2007 8.167 8.445 8.152 8.435 302,816 +0.31(+3.83%)
Mar 21, 2007 8.016 8.167 7.997 8.124 241,277 +0.11(+1.35%)
Mar 20, 2007 7.940 8.072 7.936 8.016 612,423 +0.03(+0.35%)
Mar 19, 2007 7.988 8.095 7.959 7.988 203,716 -0.00(-0.06%)
Mar 16, 2007 8.011 8.049 7.889 7.992 85,943 -0.07(-0.82%)
Mar 15, 2007 7.940 8.294 7.912 8.058 311,729 +0.14(+1.73%)
Mar 14, 2007 7.950 8.006 7.860 7.922 430,139 -0.03(-0.36%)
Mar 13, 2007 8.120 8.148 7.893 7.950 398,096 -0.17(-2.09%)
Mar 12, 2007 8.105 8.176 8.039 8.120 172,522 +0.08(+1.06%)
Mar 09, 2007 8.082 8.129 7.907 8.035 350,138 -0.05(-0.58%)
Mar 08, 2007 8.049 8.171 8.006 8.082 266,317 +0.11(+1.36%)
Mar 07, 2007 7.776 8.021 7.757 7.973 215,175 +0.21(+2.73%)
Mar 06, 2007 7.540 7.940 7.535 7.761 309,182 +0.34(+4.57%)
Mar 05, 2007 7.271 7.493 7.031 7.422 479,795 -0.32(-4.08%)
Mar 02, 2007 7.926 7.964 7.695 7.738 224,512 -0.19(-2.38%)
Mar 01, 2007 8.247 8.251 7.837 7.926 584,200 -0.39(-4.70%)
Feb 28, 2007 8.200 8.317 7.893 8.317 682,027 +0.30(+3.76%)
Feb 27, 2007 8.388 8.388 7.799 8.016 825,902 -0.57(-6.64%)
Feb 26, 2007 8.176 8.638 8.144 8.586 320,854 -0.15(-1.73%)
Feb 23, 2007 8.770 8.916 8.718 8.737 165,307 -0.06(-0.64%)
Feb 22, 2007 8.859 8.906 8.676 8.793 122,442 +0.05(+0.59%)
Feb 21, 2007 8.742 8.836 8.680 8.742 333,798 -0.17(-1.96%)
Feb 20, 2007 8.906 9.001 8.822 8.916 178,464 +0.08(+0.91%)
Feb 16, 2007 8.883 8.906 8.652 8.836 108,012 +0.02(+0.27%)
Feb 15, 2007 8.718 8.888 8.676 8.812 116,500 +0.04(+0.43%)
Feb 14, 2007 8.864 8.954 8.727 8.775 162,336 -0.10(-1.12%)
Feb 13, 2007 8.718 8.930 8.694 8.873 284,991 -0.01(-0.11%)
Feb 12, 2007 8.812 8.897 8.742 8.883 292,149 +0.08(+0.91%)
Feb 09, 2007 8.836 9.142 8.718 8.803 228,120 -0.10(-1.16%)
Feb 08, 2007 8.878 8.982 8.652 8.906 228,120 +0.02(+0.27%)
Feb 07, 2007 8.742 8.963 8.718 8.883 218,359 +0.10(+1.18%)
Feb 06, 2007 8.765 8.972 8.694 8.779 178,252 +0.12(+1.36%)
Feb 05, 2007 9.302 9.302 8.388 8.661 233,213 +0.16(+1.88%)
Feb 02, 2007 8.482 8.619 8.445 8.501 148,755 -0.03(-0.33%)
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.