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, 2019 10.21 10.74 10.21 10.74 100,516 +0.41(+3.97%)
Jan 30, 2019 10.16 10.33 9.836 10.33 76,388 +0.24(+2.41%)
Jan 29, 2019 9.725 10.16 9.475 10.09 43,192 +0.47(+4.84%)
Jan 28, 2019 9.509 9.774 9.475 9.621 20,185 -0.01(-0.07%)
Jan 25, 2019 9.746 9.774 9.489 9.628 29,038 +0.04(+0.44%)
Jan 24, 2019 9.273 9.586 9.252 9.586 23,809 +0.33(+3.61%)
Jan 23, 2019 9.704 9.704 9.252 9.252 15,004 -0.44(-4.52%)
Jan 22, 2019 9.502 9.829 9.169 9.690 43,788 +0.19(+2.05%)
Jan 18, 2019 9.739 9.906 9.495 9.495 131,821 -0.26(-2.64%)
Jan 17, 2019 9.586 9.753 9.523 9.753 28,545 +0.08(+0.86%)
Jan 16, 2019 9.739 10.01 9.642 9.669 89,211 -0.48(-4.73%)
Jan 15, 2019 9.753 10.16 9.443 10.15 43,997 +0.41(+4.21%)
Jan 14, 2019 9.718 9.795 9.342 9.739 32,183 +0.38(+4.09%)
Jan 11, 2019 9.078 9.586 9.078 9.356 31,769 +0.10(+1.05%)
Jan 10, 2019 9.551 9.593 9.259 9.259 16,387 -0.33(-3.41%)
Jan 09, 2019 9.203 9.739 9.203 9.586 36,375 +0.53(+5.84%)
Jan 08, 2019 9.335 9.342 9.050 9.057 32,261 -0.17(-1.81%)
Jan 07, 2019 8.990 9.488 8.990 9.224 38,936 +0.15(+1.69%)
Jan 04, 2019 8.786 9.071 8.786 9.071 43,988 +0.23(+2.60%)
Jan 03, 2019 9.099 9.148 8.814 8.842 90,324 -0.29(-3.20%)
Jan 02, 2019 9.050 9.412 8.953 9.134 93,288 +0.05(+0.54%)
Dec 31, 2018 8.821 9.537 8.549 9.085 39,532 +0.25(+2.83%)
Dec 28, 2018 8.640 9.015 8.445 8.835 39,963 +0.10(+1.20%)
Dec 27, 2018 8.612 8.730 8.306 8.730 255,091 +0.07(+0.80%)
Dec 26, 2018 8.793 8.793 8.160 8.661 95,069 -0.17(-1.97%)
Dec 24, 2018 8.835 8.939 8.723 8.835 7,906 +0.00(+0.00%)
Dec 21, 2018 8.869 9.043 8.758 8.835 66,413 -0.03(-0.39%)
Dec 20, 2018 8.709 8.981 8.619 8.869 105,815 +0.19(+2.16%)
Dec 19, 2018 8.689 9.134 8.556 8.682 151,146 -0.03(-0.40%)
Dec 18, 2018 8.695 9.022 8.689 8.716 69,168 -0.04(-0.48%)
Dec 17, 2018 8.807 9.043 8.661 8.758 143,177 -0.12(-1.33%)
Dec 14, 2018 9.043 9.182 8.779 8.876 51,176 -0.19(-2.15%)
Dec 13, 2018 8.876 9.148 8.876 9.071 69,777 +0.20(+2.27%)
Dec 12, 2018 9.043 9.141 8.709 8.869 71,304 -0.15(-1.62%)
Dec 11, 2018 9.127 9.127 8.695 9.015 39,688 -0.06(-0.69%)
Dec 10, 2018 9.356 9.494 8.904 9.078 25,921 -0.22(-2.39%)
Dec 07, 2018 9.440 9.614 9.231 9.301 141,740 -0.10(-1.04%)
Dec 06, 2018 9.113 9.659 8.779 9.398 59,305 +0.13(+1.35%)
Dec 04, 2018 10.13 10.34 9.252 9.273 42,694 -0.85(-8.38%)
Dec 03, 2018 9.649 10.19 9.649 10.12 76,140 +0.56(+5.89%)
Nov 30, 2018 9.482 9.690 9.440 9.558 27,313 +0.13(+1.40%)
Nov 29, 2018 9.273 9.489 9.217 9.426 66,784 +0.10(+1.12%)
Nov 28, 2018 9.175 9.384 9.137 9.322 52,679 +0.13(+1.36%)
Nov 27, 2018 9.224 9.349 8.918 9.196 47,169 -0.04(-0.45%)
Nov 26, 2018 9.231 9.256 8.716 9.238 93,409 -0.01(-0.15%)
Nov 23, 2018 8.988 9.252 8.849 9.252 10,493 +0.22(+2.39%)
Nov 21, 2018 9.036 9.036 9.036 0 +0.22(+2.44%)
Nov 20, 2018 8.974 9.128 8.765 8.821 22,339 -0.35(-3.79%)
Nov 19, 2018 9.162 9.172 8.897 9.169 13,977 -0.10(-1.13%)
Nov 16, 2018 9.335 9.349 9.078 9.273 22,856 -0.01(-0.15%)
Nov 15, 2018 9.099 9.301 8.974 9.287 29,371 +0.13(+1.44%)
Nov 14, 2018 9.085 9.322 8.821 9.155 38,865 +0.11(+1.23%)
Nov 13, 2018 9.182 9.252 8.807 9.043 46,104 -0.19(-2.03%)
Nov 12, 2018 9.064 9.329 9.015 9.231 91,646 +0.07(+0.76%)
Nov 09, 2018 9.384 9.739 9.036 9.162 46,000 -0.40(-4.22%)
Nov 08, 2018 9.363 9.718 9.050 9.565 104,439 -0.17(-1.79%)
Nov 07, 2018 9.941 10.34 9.642 9.739 52,514 -0.29(-2.84%)
Nov 06, 2018 9.697 10.12 9.607 10.02 44,007 +0.29(+2.93%)
Nov 05, 2018 9.642 9.955 9.426 9.739 71,515 +0.10(+1.08%)
Nov 02, 2018 9.482 9.836 9.419 9.635 107,095 +0.16(+1.69%)
Nov 01, 2018 9.210 9.523 8.876 9.475 268,668 +0.17(+1.87%)
Oct 31, 2018 9.169 9.356 9.113 9.301 386,008 +0.18(+1.98%)
Oct 30, 2018 9.127 9.231 9.015 9.120 146,310 -0.04(-0.46%)
Oct 29, 2018 9.085 9.384 9.036 9.162 103,420 +0.12(+1.31%)
Oct 26, 2018 9.335 9.335 8.904 9.043 140,590 -0.33(-3.49%)
Oct 25, 2018 9.391 9.586 9.370 9.370 64,694 +0.03(+0.37%)
Oct 24, 2018 9.454 9.563 9.182 9.335 401,525 -0.13(-1.40%)
Oct 23, 2018 9.468 9.495 9.356 9.468 58,493 -0.13(-1.38%)
Oct 22, 2018 9.669 9.788 9.572 9.600 123,064 -0.03(-0.36%)
Oct 19, 2018 9.753 9.774 9.635 9.635 48,013 -0.10(-1.07%)
Oct 18, 2018 9.906 9.961 9.642 9.739 119,050 -0.22(-2.17%)
Oct 17, 2018 10.10 10.23 9.795 9.955 64,257 -0.29(-2.79%)
Oct 16, 2018 10.22 10.32 10.05 10.24 91,163 +0.08(+0.75%)
Oct 15, 2018 10.05 10.38 9.871 10.16 114,630 +0.15(+1.46%)
Oct 12, 2018 9.989 10.27 9.892 10.02 169,484 +0.01(+0.07%)
Oct 11, 2018 10.22 10.25 9.850 10.01 220,820 -0.76(-7.04%)
Oct 10, 2018 11.23 11.47 10.58 10.77 631,442 -0.65(-5.72%)
Oct 09, 2018 11.40 11.46 10.82 11.42 138,303 +0.06(+0.49%)
Oct 08, 2018 10.74 11.55 10.50 11.37 684,074 +0.45(+4.14%)
Oct 05, 2018 10.92 11.13 10.59 10.91 1,652,440 +0.02(+0.19%)
Oct 04, 2018 11.53 11.55 10.78 10.89 45,131 -0.72(-6.17%)
Oct 03, 2018 11.51 11.83 11.48 11.61 575,861 +0.20(+1.77%)
Oct 02, 2018 11.50 11.76 11.34 11.41 32,158 -0.06(-0.48%)
Oct 01, 2018 11.86 11.86 11.24 11.46 31,351 -0.33(-2.77%)
Sep 28, 2018 11.71 11.92 11.60 11.79 38,382 +0.04(+0.36%)
Sep 27, 2018 11.99 12.22 11.64 11.75 95,075 -0.39(-3.21%)
Sep 26, 2018 12.06 12.98 11.90 12.14 131,128 +0.27(+2.29%)
Sep 25, 2018 11.80 11.96 11.07 11.87 105,530 -0.06(-0.52%)
Sep 24, 2018 11.92 11.96 11.30 11.93 136,427 +0.01(+0.06%)
Sep 21, 2018 11.79 12.15 11.79 11.92 76,907 +0.17(+1.42%)
Sep 20, 2018 11.73 11.89 11.29 11.76 169,750 +0.01(+0.12%)
Sep 19, 2018 10.83 11.76 10.83 11.74 60,744 +0.60(+5.37%)
Sep 18, 2018 11.05 11.23 10.95 11.14 24,791 +0.02(+0.19%)
Sep 17, 2018 11.23 11.39 11.06 11.12 20,474 -0.02(-0.19%)
Sep 14, 2018 10.72 11.25 10.65 11.14 85,101 +0.36(+3.35%)
Sep 13, 2018 10.63 10.84 10.47 10.78 99,648 +0.21(+1.97%)
Sep 12, 2018 10.49 10.75 10.49 10.57 71,525 +0.09(+0.86%)
Sep 11, 2018 10.43 10.55 10.15 10.48 105,596 +0.06(+0.60%)
Sep 10, 2018 10.19 10.48 10.10 10.42 63,499 +0.36(+3.60%)
Sep 07, 2018 10.43 10.47 10.03 10.06 194,785 -0.31(-3.02%)
Sep 06, 2018 10.36 10.71 10.15 10.37 262,745 +0.35(+3.54%)
Sep 05, 2018 10.02 10.19 9.934 10.02 268,878 +0.00(+0.00%)
Sep 04, 2018 11.10 11.10 9.955 10.02 160,388 -1.38(-12.14%)
Aug 31, 2018 11.40 11.40 11.40 0 +1.75(+18.08%)
Aug 30, 2018 10.16 10.23 9.579 9.655 356,840 -0.64(-6.22%)
Aug 29, 2018 10.73 10.83 10.09 10.30 126,265 -0.42(-3.90%)
Aug 28, 2018 10.85 10.89 10.51 10.71 200,214 -0.15(-1.35%)
Aug 27, 2018 10.95 11.22 10.85 10.86 99,926 -0.06(-0.57%)
Aug 24, 2018 11.05 11.19 10.78 10.92 44,419 -0.13(-1.13%)
Aug 23, 2018 10.96 11.20 10.96 11.05 34,821 +0.13(+1.15%)
Aug 22, 2018 11.02 11.12 10.77 10.92 56,191 -0.13(-1.20%)
Aug 21, 2018 11.03 11.28 10.92 11.05 8,679 +0.06(+0.57%)
Aug 20, 2018 11.06 11.18 10.87 10.99 70,529 -0.04(-0.38%)
Aug 17, 2018 11.13 11.13 10.90 11.03 54,194 -0.17(-1.49%)
Aug 16, 2018 11.36 11.46 11.20 11.20 18,233 -0.06(-0.56%)
Aug 15, 2018 11.06 11.31 10.76 11.26 53,145 +0.06(+0.50%)
Aug 14, 2018 11.13 11.32 10.97 11.21 105,723 +0.10(+0.88%)
Aug 13, 2018 11.62 11.62 10.85 11.11 170,861 -0.47(-4.08%)
Aug 10, 2018 11.86 11.92 11.41 11.58 136,709 -0.40(-3.31%)
Aug 09, 2018 12.19 12.35 11.94 11.98 22,212 -0.17(-1.37%)
Aug 08, 2018 12.46 12.58 12.03 12.15 231,156 -0.39(-3.11%)
Aug 07, 2018 12.77 12.87 12.51 12.54 104,317 -0.17(-1.31%)
Aug 06, 2018 12.79 13.04 12.63 12.70 145,841 -0.09(-0.71%)
Aug 03, 2018 12.81 12.97 12.68 12.79 116,871 -0.02(-0.16%)
Aug 02, 2018 12.99 13.18 12.81 12.81 196,691 -0.17(-1.34%)
Aug 01, 2018 13.17 13.24 12.87 12.99 250,575 +0.01(+0.05%)
Jul 31, 2018 12.44 13.18 12.40 12.98 56,336 +0.44(+3.49%)
Jul 30, 2018 12.67 13.22 12.40 12.54 647,237 -0.13(-1.04%)
Jul 27, 2018 12.74 13.15 12.62 12.67 184,866 -0.09(-0.71%)
Jul 26, 2018 12.11 12.77 12.11 12.77 333,045 +0.61(+4.98%)
Jul 25, 2018 12.10 12.17 12.06 12.16 107,767 +0.09(+0.75%)
Jul 24, 2018 12.21 12.24 11.94 12.07 135,777 -0.10(-0.86%)
Jul 23, 2018 12.10 12.30 12.10 12.17 38,008 +0.07(+0.58%)
Jul 20, 2018 12.07 12.17 11.96 12.10 170,779 +0.15(+1.22%)
Jul 19, 2018 11.90 12.18 11.83 11.96 349,581 -0.11(-0.92%)
Jul 18, 2018 12.28 12.38 11.99 12.07 341,107 -0.22(-1.76%)
Jul 17, 2018 12.45 12.62 12.34 12.29 162,180 -0.22(-1.78%)
Jul 16, 2018 12.73 12.94 12.46 12.51 44,846 -0.20(-1.59%)
Jul 13, 2018 12.83 13.17 12.61 12.71 13,499 -0.06(-0.49%)
Jul 12, 2018 12.74 13.08 12.71 12.77 111,305 -0.12(-0.92%)
Jul 11, 2018 12.90 13.11 12.60 12.89 160,169 +0.07(+0.54%)
Jul 10, 2018 12.81 13.00 12.69 12.82 125,555 -0.06(-0.43%)
Jul 09, 2018 12.58 13.27 12.58 12.88 56,644 +0.15(+1.15%)
Jul 06, 2018 12.35 13.11 12.35 12.73 296,911 +0.29(+2.35%)
Jul 05, 2018 12.57 12.85 12.26 12.44 82,958 -0.15(-1.16%)
Jul 03, 2018 12.58 12.58 12.58 0 +0.92(+7.87%)
Jul 02, 2018 12.10 12.10 11.63 11.67 238,411 -0.36(-3.01%)
Jun 29, 2018 12.11 12.53 11.91 12.03 90,266 -0.10(-0.86%)
Jun 28, 2018 12.24 12.29 11.88 12.13 147,379 -0.14(-1.13%)
Jun 27, 2018 13.03 13.03 12.23 12.27 134,991 -0.70(-5.36%)
Jun 26, 2018 13.27 13.79 12.96 12.97 54,813 -0.40(-2.97%)
Jun 25, 2018 13.34 14.00 13.06 13.36 117,414 +0.06(+0.47%)
Jun 22, 2018 13.54 13.67 13.22 13.30 125,512 -0.18(-1.34%)
Jun 21, 2018 13.48 13.91 13.22 13.48 217,833 +0.70(+5.50%)
Jun 20, 2018 12.43 12.87 12.08 12.78 173,473 +0.35(+2.80%)
Jun 19, 2018 11.70 12.51 11.49 12.43 142,233 +0.74(+6.31%)
Jun 18, 2018 12.59 12.59 11.48 11.69 168,040 -0.92(-7.28%)
Jun 15, 2018 12.61 12.02 12.61 147,928 +0.59(+4.92%)
Jun 14, 2018 12.96 12.96 12.02 12.02 252,668 -0.99(-7.59%)
Jun 13, 2018 13.06 13.11 12.90 13.01 119,267 -0.07(-0.53%)
Jun 12, 2018 12.86 13.36 12.76 13.08 66,261 +0.21(+1.62%)
Jun 11, 2018 13.21 13.43 12.87 12.87 110,377 -0.35(-2.63%)
Jun 08, 2018 13.39 13.63 13.07 13.22 94,461 -0.08(-0.63%)
Jun 07, 2018 13.53 13.62 12.86 13.30 134,092 -0.37(-2.70%)
Jun 06, 2018 13.67 111,555 -0.16(-1.16%)
Jun 05, 2018 13.45 13.98 13.45 13.83 132,865 +0.54(+4.03%)
Jun 04, 2018 13.28 13.74 13.22 13.29 198,995 -0.06(-0.42%)
Jun 01, 2018 13.41 13.41 12.87 13.35 76,232 +0.13(+1.00%)
May 31, 2018 13.75 13.75 13.22 13.22 72,877 -0.31(-2.31%)
May 30, 2018 13.65 13.68 13.34 13.53 75,944 -0.03(-0.21%)
May 29, 2018 13.96 13.96 13.39 13.56 58,540 -0.49(-3.51%)
May 25, 2018 14.05 14.05 14.05 0 +0.06(+0.40%)
May 24, 2018 14.33 14.42 13.69 14.00 75,361 -0.32(-2.24%)
May 23, 2018 13.91 14.57 13.49 14.32 95,612 +0.33(+2.34%)
May 22, 2018 14.25 14.25 13.46 13.99 89,674 -0.13(-0.94%)
May 21, 2018 14.24 14.80 13.55 14.12 68,271 -0.09(-0.64%)
May 18, 2018 14.52 14.52 14.05 14.21 41,259 -0.33(-2.30%)
May 17, 2018 14.88 14.91 14.43 14.55 95,227 -0.21(-1.41%)
May 16, 2018 14.62 15.28 14.42 14.75 164,773 +0.14(+0.95%)
May 15, 2018 14.39 14.70 14.07 14.62 71,489 +0.19(+1.30%)
May 14, 2018 14.04 14.84 13.98 14.43 144,869 +0.04(+0.29%)
May 11, 2018 14.89 14.89 14.04 14.39 84,621 -0.45(-3.00%)
May 10, 2018 14.47 14.89 14.47 14.83 73,742 +0.47(+3.24%)
May 09, 2018 14.96 15.16 14.21 14.36 69,277 -0.53(-3.55%)
May 08, 2018 14.96 15.10 12.55 14.89 436,406 -0.06(-0.37%)
May 07, 2018 14.83 15.10 14.61 14.95 190,367 +0.12(+0.80%)
May 04, 2018 14.63 15.70 14.58 14.83 107,718 +0.08(+0.57%)
May 03, 2018 15.10 15.28 14.27 14.75 123,055 -0.38(-2.53%)
May 02, 2018 15.71 15.79 15.02 15.13 144,875 -0.58(-3.72%)
May 01, 2018 15.81 16.11 15.67 15.71 25,956 -0.25(-1.57%)
Apr 30, 2018 16.45 16.52 15.96 15.96 85,797 -0.46(-2.80%)
Apr 27, 2018 16.70 16.99 16.42 16.42 81,701 -0.17(-1.01%)
Apr 26, 2018 17.26 17.26 16.16 16.59 119,056 -0.71(-4.10%)
Apr 25, 2018 17.03 17.30 16.12 17.30 307,822 +0.29(+1.72%)
Apr 24, 2018 17.08 17.13 16.73 17.01 73,587 +0.00(+0.00%)
Apr 23, 2018 16.95 17.31 16.42 17.01 40,186 +0.31(+1.87%)
Apr 20, 2018 17.21 17.26 16.60 16.70 29,377 -0.48(-2.79%)
Apr 19, 2018 17.62 17.62 16.92 17.18 70,441 -0.24(-1.36%)
Apr 18, 2018 17.27 17.58 17.18 17.41 42,885 +0.19(+1.09%)
Apr 17, 2018 17.29 18.09 17.22 17.22 151,138 -0.04(-0.24%)
Apr 16, 2018 17.64 17.73 16.90 17.27 76,157 -0.19(-1.08%)
Apr 13, 2018 17.86 17.98 17.31 17.45 100,315 -0.42(-2.34%)
Apr 12, 2018 17.66 17.89 17.25 17.87 39,487 +0.29(+1.66%)
Apr 11, 2018 17.74 17.82 17.58 17.58 51,117 -0.13(-0.75%)
Apr 10, 2018 17.61 17.74 17.51 17.71 96,961 +0.10(+0.55%)
Apr 09, 2018 17.74 17.82 17.39 17.61 122,415 -0.02(-0.12%)
Apr 06, 2018 17.61 17.71 17.24 17.63 114,246 +0.03(+0.20%)
Apr 05, 2018 17.39 17.83 17.24 17.60 179,326 +0.28(+1.61%)
Apr 04, 2018 16.75 17.55 16.70 17.32 69,954 +0.40(+2.34%)
Apr 03, 2018 16.58 16.92 16.31 16.92 148,827 +0.39(+2.36%)
Apr 02, 2018 16.54 17.17 16.19 16.54 44,577 +0.08(+0.51%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.34(+2.12%)
Mar 28, 2018 16.39 16.52 15.94 16.11 73,539 -0.17(-1.03%)
Mar 27, 2018 16.26 16.55 16.06 16.28 97,963 +0.07(+0.43%)
Mar 26, 2018 16.34 16.49 15.93 16.21 85,239 +0.02(+0.13%)
Mar 23, 2018 16.10 17.35 15.99 16.19 487,313 +0.19(+1.17%)
Mar 22, 2018 16.56 17.09 15.70 16.00 564,734 -0.48(-2.91%)
Mar 21, 2018 17.13 17.13 16.38 16.48 338,295 -0.56(-3.31%)
Mar 20, 2018 17.61 17.92 16.82 17.04 153,545 -0.66(-3.73%)
Mar 19, 2018 18.29 18.29 17.39 17.70 89,430 -0.58(-3.16%)
Mar 16, 2018 18.11 18.42 17.85 18.28 76,910 +0.23(+1.27%)
Mar 15, 2018 17.91 18.49 17.75 18.05 147,387 +0.15(+0.85%)
Mar 14, 2018 18.15 18.15 17.52 17.90 74,941 -0.15(-0.81%)
Mar 13, 2018 18.14 18.19 17.88 18.04 74,995 -0.06(-0.31%)
Mar 12, 2018 18.32 18.42 17.95 18.10 86,428 -0.02(-0.12%)
Mar 09, 2018 18.16 18.37 18.05 18.12 76,644 -0.03(-0.19%)
Mar 08, 2018 18.51 18.65 18.02 18.16 79,843 -0.27(-1.47%)
Mar 07, 2018 18.02 18.43 53,668 +0.03(+0.15%)
Mar 06, 2018 18.40 18.59 18.24 18.40 89,667 +0.24(+1.30%)
Mar 05, 2018 18.50 18.50 18.04 18.16 56,723 -0.21(-1.14%)
Mar 02, 2018 18.75 18.75 18.19 18.37 139,039 -0.56(-2.94%)
Mar 01, 2018 19.44 19.44 18.55 18.93 148,400 -0.42(-2.19%)
Feb 28, 2018 19.23 19.62 18.87 19.35 170,278 +0.19(+1.02%)
Feb 27, 2018 19.32 19.67 18.85 19.16 92,046 -0.01(-0.04%)
Feb 26, 2018 19.14 19.46 18.94 19.16 181,988 +0.15(+0.80%)
Feb 23, 2018 18.78 19.16 18.53 19.01 122,650 +0.23(+1.22%)
Feb 22, 2018 19.12 19.12 18.41 18.78 86,862 -0.21(-1.10%)
Feb 21, 2018 18.88 19.48 18.86 18.99 113,028 +0.19(+1.00%)
Feb 20, 2018 18.96 19.13 18.72 18.80 134,305 -0.16(-0.84%)
Feb 16, 2018 18.96 18.96 18.96 0 +0.15(+0.78%)
Feb 15, 2018 18.65 18.92 18.36 18.82 161,367 +0.31(+1.69%)
Feb 14, 2018 19.05 19.05 18.19 18.50 144,046 -0.46(-2.42%)
Feb 13, 2018 18.55 19.34 18.32 18.96 498,564 +0.27(+1.45%)
Feb 12, 2018 17.76 18.96 17.72 18.69 114,936 +1.06(+6.04%)
Feb 09, 2018 17.55 18.18 16.89 17.63 136,595 +0.22(+1.28%)
Feb 08, 2018 17.81 18.22 17.08 17.40 119,659 -0.84(-4.61%)
Feb 07, 2018 18.18 19.12 18.12 18.25 95,308 +0.15(+0.81%)
Feb 06, 2018 18.07 18.85 17.56 18.10 227,570 -0.08(-0.46%)
Feb 05, 2018 18.77 18.77 16.60 18.18 216,950 -0.76(-4.00%)
Feb 02, 2018 19.86 19.86 18.91 18.94 91,715 -0.71(-3.61%)
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.