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 )

9.640 +0.110 (+1.15%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 30, 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 30, 2009 1.590 1.688 1.562 1.655 0 +0.09(+5.97%)
Jan 29, 2009 1.697 1.749 1.562 1.562 36,027 -0.21(-12.07%)
Jan 28, 2009 1.687 1.823 1.641 1.777 42,042 +0.09(+5.54%)
Jan 27, 2009 1.753 1.753 1.632 1.683 327,250 -0.09(-5.00%)
Jan 26, 2009 1.847 1.865 1.488 1.772 133,602 -0.13(-6.63%)
Jan 23, 2009 1.861 1.912 1.819 1.898 0 -0.06(-3.10%)
Jan 22, 2009 1.903 2.094 1.903 1.958 49,685 +0.02(+1.20%)
Jan 21, 2009 1.819 2.024 1.795 1.935 91,141 +0.14(+7.51%)
Jan 20, 2009 1.865 1.879 1.800 1.800 38,742 -0.00(-0.26%)
Jan 16, 2009 1.889 1.935 1.805 1.805 0 -0.08(-4.44%)
Jan 15, 2009 1.865 1.889 1.842 1.889 12,223 +0.07(+3.58%)
Jan 14, 2009 1.856 1.856 1.805 1.823 38,978 -0.04(-2.25%)
Jan 13, 2009 1.958 1.986 1.849 1.865 57,232 -0.12(-5.88%)
Jan 12, 2009 1.968 2.028 1.945 1.982 39,887 +0.05(+2.41%)
Jan 09, 2009 1.982 2.094 1.935 1.935 95,955 -0.07(-3.49%)
Jan 08, 2009 1.996 2.038 1.986 2.005 19,300 -0.04(-1.83%)
Jan 07, 2009 2.136 2.173 1.986 2.042 30,589 -0.07(-3.31%)
Jan 06, 2009 2.028 2.187 2.010 2.112 38,899 +0.06(+2.95%)
Jan 05, 2009 2.014 2.075 2.005 2.052 162,544 -0.04(-1.79%)
Jan 02, 2009 1.940 2.098 1.940 2.089 0 +0.07(+3.49%)
Jan 01, 2009 1.949 2.052 1.913 2.019 0 +0.00(+0.00%)
Dec 31, 2008 1.949 2.052 1.913 2.019 53,367 +0.06(+3.07%)
Dec 30, 2008 1.889 2.000 1.865 1.958 58,894 +0.07(+3.70%)
Dec 29, 2008 1.893 1.954 1.865 1.889 65,143 -0.11(-5.37%)
Dec 26, 2008 2.318 2.318 1.958 1.996 0 -0.01(-0.46%)
Dec 24, 2008 2.028 2.028 1.935 2.005 52,154 -0.02(-1.15%)
Dec 23, 2008 2.052 2.075 1.865 2.028 140,548 -0.01(-0.68%)
Dec 22, 2008 2.066 2.145 1.986 2.042 254,255 -0.01(-0.68%)
Dec 19, 2008 1.599 2.094 1.520 2.056 280,611 +0.12(+6.27%)
Dec 18, 2008 1.888 1.982 1.772 1.935 243,668 +0.04(+2.22%)
Dec 17, 2008 1.847 1.926 1.823 1.893 574,146 +0.06(+3.52%)
Dec 16, 2008 1.632 1.843 1.576 1.829 902,550 +0.26(+16.73%)
Dec 15, 2008 1.464 1.595 1.343 1.567 1,058,830 +0.09(+5.99%)
Dec 12, 2008 1.539 1.539 1.422 1.478 0 -0.04(-2.46%)
Dec 11, 2008 1.641 1.641 1.513 1.516 337,072 -0.07(-4.41%)
Dec 10, 2008 1.539 1.613 1.446 1.585 352,619 +0.09(+5.67%)
Dec 09, 2008 1.436 1.553 1.436 1.500 170,011 +0.06(+4.46%)
Dec 08, 2008 1.436 1.557 1.436 1.436 184,383 -0.03(-2.22%)
Dec 05, 2008 1.548 1.553 1.455 1.469 0 -0.08(-5.12%)
Dec 04, 2008 1.520 1.585 1.516 1.548 34,781 +0.04(+2.79%)
Dec 03, 2008 1.464 1.539 1.460 1.506 63,858 +0.01(+0.94%)
Dec 02, 2008 1.585 1.595 1.492 1.492 55,619 -0.10(-6.16%)
Dec 01, 2008 1.637 1.651 1.553 1.590 64,120 -0.15(-8.82%)
Nov 28, 2008 1.562 1.842 1.548 1.744 113,291 +0.21(+13.68%)
Nov 26, 2008 1.469 1.548 1.436 1.534 160,178 +0.05(+3.13%)
Nov 25, 2008 1.562 1.585 1.427 1.488 98,042 -0.03(-1.85%)
Nov 24, 2008 1.455 1.576 1.450 1.516 86,764 +0.05(+3.17%)
Nov 21, 2008 1.539 1.539 1.464 1.469 40,316 -0.07(-4.83%)
Nov 20, 2008 1.679 1.679 1.432 1.543 222,688 -0.15(-8.81%)
Nov 19, 2008 1.669 1.725 1.669 1.693 150,479 +0.00(+0.00%)
Nov 18, 2008 1.669 1.702 1.669 1.693 64,204 -0.00(-0.28%)
Nov 17, 2008 1.697 1.735 1.669 1.697 79,927 +0.02(+1.11%)
Nov 14, 2008 1.758 1.777 1.665 1.679 0 -0.11(-6.01%)
Nov 13, 2008 1.669 1.851 1.599 1.786 116,081 +0.09(+5.22%)
Nov 12, 2008 1.819 1.865 1.646 1.697 123,319 -0.15(-8.08%)
Nov 11, 2008 1.958 1.958 1.753 1.847 171,559 -0.02(-1.00%)
Nov 10, 2008 2.192 2.280 1.865 1.865 1,097,472 -0.37(-16.67%)
Nov 07, 2008 2.028 2.238 2.028 2.238 0 +0.21(+10.34%)
Nov 06, 2008 1.889 2.028 1.889 2.028 204,256 +0.08(+4.07%)
Nov 05, 2008 1.991 2.035 1.949 1.949 257,775 -0.01(-0.71%)
Nov 04, 2008 1.958 1.982 1.725 1.963 253,320 +0.25(+14.40%)
Nov 03, 2008 1.688 1.749 1.688 1.716 140,854 +0.04(+2.51%)
Oct 31, 2008 1.800 1.800 1.632 1.674 0 -0.10(-5.53%)
Oct 30, 2008 1.753 1.861 1.655 1.772 374,195 +0.02(+1.06%)
Oct 29, 2008 1.693 1.907 1.657 1.753 1,073,925 -0.11(-5.76%)
Oct 28, 2008 2.019 2.098 1.767 1.861 616,761 -0.15(-7.64%)
Oct 27, 2008 1.958 2.024 1.805 2.014 620,776 -0.02(-0.92%)
Oct 24, 2008 1.870 2.131 1.870 2.033 0 -0.11(-5.22%)
Oct 23, 2008 2.014 2.145 1.562 2.145 2,474,301 +0.13(+6.48%)
Oct 22, 2008 2.262 2.262 1.786 2.014 2,714,213 -0.32(-13.60%)
Oct 21, 2008 2.817 2.817 2.206 2.332 280,058 -0.46(-16.53%)
Oct 20, 2008 2.779 2.793 2.593 2.793 289,543 +0.09(+3.28%)
Oct 17, 2008 2.751 2.807 2.565 2.705 0 -0.05(-1.86%)
Oct 16, 2008 2.938 2.970 2.709 2.756 457,567 -0.18(-6.19%)
Oct 15, 2008 3.124 3.124 2.560 2.938 293,819 -0.23(-7.35%)
Oct 14, 2008 3.563 3.563 2.984 3.171 267,300 -0.09(-2.86%)
Oct 13, 2008 2.849 3.264 2.849 3.264 436,210 +0.41(+14.38%)
Oct 10, 2008 2.588 2.891 2.332 2.854 0 +0.27(+10.27%)
Oct 09, 2008 2.905 2.984 2.569 2.588 96,502 -0.21(-7.50%)
Oct 08, 2008 2.709 3.143 2.565 2.798 1,657,014 -0.14(-4.76%)
Oct 07, 2008 2.933 3.045 2.835 2.938 683,230 -0.04(-1.25%)
Oct 06, 2008 3.162 3.162 2.835 2.975 415,251 -0.30(-9.25%)
Oct 03, 2008 3.273 3.404 3.264 3.278 0 +0.01(+0.43%)
Oct 02, 2008 3.306 3.306 3.255 3.264 255,917 -0.05(-1.55%)
Oct 01, 2008 3.460 3.460 3.264 3.315 137,631 -0.07(-2.20%)
Sep 30, 2008 3.665 3.665 3.348 3.390 105,080 -0.09(-2.68%)
Sep 29, 2008 3.581 3.609 3.404 3.483 170,965 -0.19(-5.20%)
Sep 26, 2008 3.842 3.842 3.591 3.675 0 -0.30(-7.62%)
Sep 25, 2008 3.730 3.978 3.726 3.978 146,059 +0.27(+7.30%)
Sep 24, 2008 3.754 3.800 3.661 3.707 264,824 -0.04(-1.00%)
Sep 23, 2008 3.805 3.810 3.707 3.744 380,182 -0.06(-1.47%)
Sep 22, 2008 3.786 3.866 3.605 3.800 156,880 -0.05(-1.21%)
Sep 19, 2008 3.031 3.885 2.994 3.847 0 +0.51(+15.22%)
Sep 18, 2008 4.187 4.187 3.218 3.339 1,637,621 -0.20(-5.54%)
Sep 17, 2008 3.656 3.684 3.497 3.535 266,093 -0.19(-5.01%)
Sep 16, 2008 3.730 3.768 3.665 3.721 112,382 -0.01(-0.25%)
Sep 15, 2008 3.777 3.880 3.721 3.730 254,832 -0.21(-5.33%)
Sep 12, 2008 3.852 3.964 3.852 3.940 0 +0.00(+0.12%)
Sep 11, 2008 4.043 4.043 3.819 3.936 121,342 -0.10(-2.54%)
Sep 10, 2008 4.136 4.136 3.791 4.038 259,447 +0.26(+6.78%)
Sep 09, 2008 3.772 3.912 3.730 3.782 358,203 -0.01(-0.37%)
Sep 08, 2008 3.763 3.880 3.712 3.796 225,118 +0.08(+2.13%)
Sep 05, 2008 3.814 3.898 3.595 3.716 0 -0.15(-3.86%)
Sep 04, 2008 3.978 4.029 3.847 3.866 164,206 -0.16(-3.94%)
Sep 03, 2008 4.029 4.090 4.006 4.024 164,536 -0.07(-1.60%)
Sep 02, 2008 4.290 4.290 4.057 4.090 225,579 -0.17(-3.94%)
Aug 29, 2008 4.197 4.290 4.175 4.257 0 +0.09(+2.13%)
Aug 28, 2008 4.197 4.262 4.150 4.169 179,786 -0.05(-1.22%)
Aug 27, 2008 4.094 4.243 4.071 4.220 116,658 +0.15(+3.67%)
Aug 26, 2008 3.964 4.201 3.964 4.071 404,184 -0.13(-3.11%)
Aug 25, 2008 4.183 4.243 4.183 4.201 69,230 -0.06(-1.32%)
Aug 22, 2008 4.262 4.346 4.197 4.257 0 +0.06(+1.33%)
Aug 21, 2008 4.173 4.262 4.085 4.201 490,365 +0.06(+1.46%)
Aug 20, 2008 4.211 4.234 4.127 4.141 241,116 -0.04(-0.89%)
Aug 19, 2008 4.281 4.313 4.178 4.178 1,498,778 -0.14(-3.34%)
Aug 18, 2008 4.547 4.547 4.239 4.323 149,124 -0.11(-2.42%)
Aug 15, 2008 4.514 4.570 4.337 4.430 0 -0.09(-2.06%)
Aug 14, 2008 4.537 4.598 4.477 4.523 312,629 -0.05(-1.12%)
Aug 13, 2008 4.663 4.663 4.523 4.574 157,742 -0.09(-1.90%)
Aug 12, 2008 4.668 4.728 4.630 4.663 200,422 -0.02(-0.50%)
Aug 11, 2008 4.808 4.808 4.672 4.686 309,354 -0.06(-1.28%)
Aug 08, 2008 4.714 4.761 4.663 4.747 153,164 +0.03(+0.69%)
Aug 07, 2008 4.854 4.873 4.714 4.714 333,615 -0.16(-3.25%)
Aug 06, 2008 4.878 4.915 4.826 4.873 257,597 -0.05(-0.95%)
Aug 05, 2008 4.952 5.017 4.780 4.920 367,849 -0.05(-1.03%)
Aug 04, 2008 5.083 5.162 4.943 4.971 337,170 -0.07(-1.30%)
Aug 01, 2008 5.036 5.101 5.013 5.036 187,585 -0.05(-0.92%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Jul 01, 2008 5.190 5.255 4.971 5.171 182,074 -0.08(-1.60%)
Jun 30, 2008 5.330 5.498 5.255 5.255 217,775 -0.16(-3.01%)
Jun 27, 2008 5.596 5.619 5.386 5.419 210,199 -0.17(-3.09%)
Jun 26, 2008 5.596 5.596 5.414 5.591 354,178 +0.06(+1.10%)
Jun 25, 2008 5.185 6.319 5.185 5.530 2,371,865 +0.31(+5.99%)
Jun 24, 2008 5.339 5.363 5.199 5.218 249,722 -0.08(-1.50%)
Jun 23, 2008 5.269 5.339 5.246 5.297 82,335 -0.04(-0.79%)
Jun 20, 2008 5.488 5.530 5.237 5.339 303,703 -0.24(-4.26%)
Jun 19, 2008 5.591 5.596 5.395 5.577 158,471 -0.02(-0.33%)
Jun 18, 2008 5.400 5.680 5.349 5.596 321,382 +0.20(+3.63%)
Jun 17, 2008 5.498 5.566 5.391 5.400 168,235 -0.15(-2.69%)
Jun 16, 2008 5.680 5.922 5.521 5.549 178,274 -0.25(-4.34%)
Jun 13, 2008 5.684 5.824 5.666 5.801 118,813 +0.09(+1.63%)
Jun 12, 2008 5.754 5.820 5.689 5.708 192,485 +0.02(+0.41%)
Jun 11, 2008 5.959 6.029 5.666 5.684 347,798 -0.28(-4.77%)
Jun 10, 2008 6.081 6.127 5.885 5.969 462,381 -0.18(-2.88%)
Jun 09, 2008 6.314 6.365 6.090 6.146 419,191 -0.11(-1.72%)
Jun 06, 2008 6.267 6.379 6.211 6.253 995,289 -0.25(-3.80%)
Jun 05, 2008 6.258 6.510 6.249 6.500 1,108,617 +0.30(+4.81%)
Jun 04, 2008 6.328 6.360 6.137 6.202 1,039,129 -0.02(-0.37%)
Jun 03, 2008 6.295 6.305 6.095 6.225 586,515 -0.07(-1.11%)
Jun 02, 2008 6.193 6.295 6.146 6.295 131,138 +0.08(+1.28%)
May 30, 2008 6.570 6.570 6.165 6.216 1,018,938 -0.28(-4.38%)
May 29, 2008 6.528 6.575 6.500 6.500 184,124 -0.07(-1.06%)
May 28, 2008 6.570 6.654 6.510 6.570 96,931 -0.04(-0.63%)
May 27, 2008 6.542 6.687 6.542 6.612 148,506 +0.03(+0.42%)
May 26, 2008 6.626 6.747 6.510 6.584 0 +0.00(+0.00%)
May 23, 2008 6.626 6.747 6.510 6.584 173,151 -0.12(-1.74%)
May 22, 2008 6.561 6.757 6.561 6.701 129,313 +0.14(+2.06%)
May 21, 2008 6.547 6.836 6.528 6.566 344,191 -0.01(-0.14%)
May 20, 2008 6.673 6.673 6.556 6.575 92,213 -0.11(-1.67%)
May 19, 2008 6.556 6.757 6.528 6.687 152,956 +0.15(+2.36%)
May 16, 2008 6.552 6.615 6.482 6.533 367,009 +0.01(+0.21%)
May 15, 2008 6.253 6.584 6.239 6.519 1,848,934 +0.19(+3.02%)
May 14, 2008 6.547 6.547 6.319 6.328 295,608 -0.15(-2.37%)
May 13, 2008 6.249 6.808 6.221 6.482 4,808,604 +0.20(+3.19%)
May 12, 2008 6.454 6.465 6.179 6.281 378,658 -0.20(-3.09%)
May 09, 2008 6.500 6.500 6.337 6.482 144,000 -0.01(-0.22%)
May 08, 2008 6.556 6.594 6.342 6.496 238,770 -0.15(-2.25%)
May 07, 2008 6.761 6.761 6.482 6.645 232,124 -0.07(-1.11%)
May 06, 2008 6.505 6.845 6.412 6.720 455,564 +0.30(+4.72%)
May 05, 2008 6.528 6.528 6.388 6.416 200,922 -0.07(-1.15%)
May 02, 2008 6.408 6.496 6.328 6.491 141,363 +0.08(+1.24%)
May 01, 2008 6.486 6.528 6.295 6.412 234,024 -0.08(-1.22%)
Apr 30, 2008 6.398 6.505 6.342 6.491 294,362 +0.19(+3.03%)
Apr 29, 2008 6.328 6.412 6.286 6.300 265,531 -0.05(-0.81%)
Apr 28, 2008 6.295 6.388 6.291 6.351 183,579 +0.01(+0.22%)
Apr 25, 2008 6.319 6.342 6.174 6.337 320,623 +0.05(+0.82%)
Apr 24, 2008 6.253 6.370 6.155 6.286 411,529 +0.04(+0.60%)
Apr 23, 2008 6.188 6.281 6.132 6.249 837,769 +0.03(+0.53%)
Apr 22, 2008 6.165 6.225 6.127 6.216 291,771 -0.03(-0.45%)
Apr 21, 2008 6.342 6.346 6.174 6.244 69,202 -0.05(-0.81%)
Apr 18, 2008 6.892 6.892 6.272 6.295 88,301 -0.00(-0.07%)
Apr 17, 2008 6.272 6.384 6.230 6.300 115,256 +0.00(+0.00%)
Apr 16, 2008 6.281 6.342 6.251 6.300 77,201 +0.05(+0.82%)
Apr 15, 2008 6.482 6.482 6.137 6.249 323,089 -0.16(-2.55%)
Apr 14, 2008 6.514 6.514 6.346 6.412 141,967 -0.05(-0.72%)
Apr 11, 2008 6.538 6.622 6.374 6.458 354,056 -0.14(-2.12%)
Apr 10, 2008 6.664 6.738 6.528 6.598 326,606 -0.14(-2.08%)
Apr 09, 2008 6.925 6.925 6.710 6.738 271,165 -0.21(-3.09%)
Apr 08, 2008 6.995 6.995 6.850 6.953 110,870 -0.02(-0.27%)
Apr 07, 2008 6.948 6.995 6.883 6.971 98,646 +0.07(+1.01%)
Apr 04, 2008 6.971 6.981 6.878 6.901 248,041 -0.14(-1.99%)
Apr 03, 2008 7.009 7.041 6.827 7.041 206,515 +0.05(+0.67%)
Apr 02, 2008 6.598 7.055 6.598 6.995 283,931 +0.32(+4.82%)
Apr 01, 2008 6.575 6.724 6.575 6.673 918,488 +0.12(+1.85%)
Mar 31, 2008 6.360 6.575 6.319 6.552 462,139 +0.06(+0.93%)
Mar 28, 2008 6.505 6.575 6.388 6.491 328,386 +0.00(+0.00%)
Mar 27, 2008 6.374 6.505 6.337 6.491 570,650 +0.05(+0.72%)
Mar 26, 2008 6.305 6.444 6.249 6.444 567,648 +0.06(+0.88%)
Mar 25, 2008 6.374 6.524 6.277 6.388 284,145 -0.00(-0.07%)
Mar 24, 2008 6.169 6.449 6.090 6.393 494,092 +0.18(+2.93%)
Mar 21, 2008 6.412 6.412 6.085 6.211 317,600 +0.00(+0.00%)
Mar 20, 2008 6.412 6.412 6.085 6.211 317,600 -0.23(-3.55%)
Mar 19, 2008 6.482 6.482 6.295 6.440 260,770 -0.04(-0.58%)
Mar 18, 2008 5.955 6.477 5.955 6.477 311,095 +0.55(+9.37%)
Mar 17, 2008 5.885 5.973 5.628 5.922 473,076 -0.21(-3.42%)
Mar 14, 2008 6.048 6.249 5.987 6.132 585,876 +0.12(+1.94%)
Mar 13, 2008 6.039 6.039 5.899 6.015 1,230,727 -0.07(-1.15%)
Mar 12, 2008 6.085 6.127 5.983 6.085 99,122 +0.07(+1.16%)
Mar 11, 2008 6.053 6.085 5.875 6.015 190,431 +0.09(+1.49%)
Mar 10, 2008 6.039 6.062 5.880 5.927 102,935 -0.09(-1.47%)
Mar 07, 2008 6.067 6.174 5.899 6.015 290,793 -0.12(-1.98%)
Mar 06, 2008 6.323 6.421 6.137 6.137 271,278 -0.16(-2.52%)
Mar 05, 2008 6.402 6.440 6.249 6.295 637,773 -0.11(-1.68%)
Mar 04, 2008 6.412 6.668 6.323 6.402 341,093 -0.02(-0.29%)
Mar 03, 2008 6.575 6.575 6.393 6.421 527,417 -0.12(-1.85%)
Feb 29, 2008 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -0.15(-2.45%)
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.