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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Feb 28, 2019 8.845 9.465 8.819 9.437 107,532 +0.61(+6.86%)
Feb 27, 2019 9.155 9.261 8.825 8.832 32,731 -0.21(-2.36%)
Feb 26, 2019 9.031 9.320 9.017 9.045 14,126 -0.01(-0.15%)
Feb 25, 2019 9.527 9.692 8.818 9.059 37,654 -0.43(-4.50%)
Feb 22, 2019 9.417 9.534 9.369 9.486 32,396 +0.07(+0.73%)
Feb 21, 2019 9.045 9.513 8.956 9.417 43,107 +0.04(+0.44%)
Feb 20, 2019 9.527 9.561 9.224 9.375 41,928 -0.04(-0.44%)
Feb 19, 2019 9.527 9.547 9.038 9.417 117,298 -0.19(-1.94%)
Feb 15, 2019 9.706 9.864 9.575 9.603 47,649 -0.10(-1.06%)
Feb 14, 2019 9.740 9.981 9.706 9.706 18,920 -0.41(-4.02%)
Feb 13, 2019 9.933 10.26 9.816 10.11 13,511 -0.10(-0.94%)
Feb 12, 2019 10.30 10.49 10.13 10.21 70,630 +0.17(+1.64%)
Feb 11, 2019 10.14 10.61 10.04 10.04 19,459 -0.54(-5.07%)
Feb 08, 2019 9.844 10.58 9.613 10.58 23,534 +0.71(+7.18%)
Feb 07, 2019 10.46 10.46 9.844 9.871 37,176 -0.52(-4.97%)
Feb 06, 2019 10.31 10.42 10.13 10.39 26,829 -0.06(-0.59%)
Feb 05, 2019 10.19 10.62 10.16 10.45 37,158 +0.19(+1.81%)
Feb 04, 2019 10.27 10.61 10.26 10.26 17,575 -0.07(-0.67%)
Feb 01, 2019 10.63 10.63 10.17 10.33 52,298 -0.30(-2.79%)
Jan 31, 2019 10.10 10.63 10.10 10.63 101,579 +0.41(+3.97%)
Jan 30, 2019 10.05 10.22 9.733 10.22 77,196 +0.24(+2.41%)
Jan 29, 2019 9.623 10.05 9.375 9.981 43,648 +0.46(+4.84%)
Jan 28, 2019 9.410 9.671 9.375 9.520 20,399 -0.01(-0.07%)
Jan 25, 2019 9.644 9.671 9.389 9.527 29,345 +0.04(+0.44%)
Jan 24, 2019 9.176 9.486 9.155 9.486 24,061 +0.33(+3.61%)
Jan 23, 2019 9.603 9.603 9.155 9.155 15,163 -0.43(-4.52%)
Jan 22, 2019 9.403 9.726 9.073 9.589 44,251 +0.19(+2.05%)
Jan 18, 2019 9.637 9.802 9.396 9.396 133,215 -0.25(-2.64%)
Jan 17, 2019 9.486 9.651 9.424 9.651 28,846 +0.08(+0.86%)
Jan 16, 2019 9.637 9.905 9.541 9.568 90,155 -0.47(-4.73%)
Jan 15, 2019 9.651 10.05 9.344 10.04 44,462 +0.41(+4.21%)
Jan 14, 2019 9.617 9.692 9.245 9.637 32,523 +0.38(+4.09%)
Jan 11, 2019 8.983 9.486 8.983 9.258 32,105 +0.10(+1.05%)
Jan 10, 2019 9.451 9.492 9.162 9.162 16,561 -0.32(-3.41%)
Jan 09, 2019 9.107 9.637 9.107 9.486 36,760 +0.52(+5.84%)
Jan 08, 2019 9.238 9.245 8.956 8.962 32,602 -0.17(-1.81%)
Jan 07, 2019 8.896 9.389 8.896 9.128 39,348 +0.15(+1.69%)
Jan 04, 2019 8.694 8.976 8.694 8.976 44,453 +0.23(+2.60%)
Jan 03, 2019 9.004 9.052 8.721 8.749 91,279 -0.29(-3.20%)
Jan 02, 2019 8.956 9.313 8.859 9.038 94,275 +0.05(+0.54%)
Dec 31, 2018 8.728 9.437 8.460 8.990 39,950 +0.25(+2.83%)
Dec 28, 2018 8.549 8.921 8.357 8.742 40,386 +0.10(+1.20%)
Dec 27, 2018 8.522 8.639 8.219 8.639 257,789 +0.07(+0.80%)
Dec 26, 2018 8.701 8.701 8.074 8.570 96,075 -0.17(-1.97%)
Dec 24, 2018 8.742 8.845 8.632 8.742 7,990 +0.00(+0.00%)
Dec 21, 2018 8.777 8.949 8.666 8.742 67,116 -0.03(-0.39%)
Dec 20, 2018 8.618 8.887 8.529 8.777 106,934 +0.19(+2.16%)
Dec 19, 2018 8.598 9.038 8.467 8.591 152,744 -0.03(-0.40%)
Dec 18, 2018 8.604 8.928 8.598 8.625 69,899 -0.04(-0.48%)
Dec 17, 2018 8.715 8.949 8.570 8.666 144,692 -0.12(-1.33%)
Dec 14, 2018 8.949 9.086 8.687 8.783 51,717 -0.19(-2.15%)
Dec 13, 2018 8.783 9.052 8.783 8.976 70,515 +0.20(+2.27%)
Dec 12, 2018 8.949 9.045 8.618 8.777 72,058 -0.14(-1.62%)
Dec 11, 2018 9.031 9.031 8.604 8.921 40,108 -0.06(-0.69%)
Dec 10, 2018 9.258 9.394 8.811 8.983 26,195 -0.22(-2.39%)
Dec 07, 2018 9.341 9.513 9.134 9.203 143,239 -0.10(-1.04%)
Dec 06, 2018 9.017 9.558 8.687 9.300 59,932 +0.12(+1.35%)
Dec 04, 2018 10.02 10.23 9.155 9.176 43,146 -0.84(-8.39%)
Dec 03, 2018 9.548 10.08 9.548 10.02 76,945 +0.56(+5.90%)
Nov 30, 2018 9.382 9.589 9.341 9.458 27,601 +0.13(+1.40%)
Nov 29, 2018 9.176 9.389 9.121 9.327 67,491 +0.10(+1.12%)
Nov 28, 2018 9.079 9.286 9.042 9.224 53,236 +0.12(+1.36%)
Nov 27, 2018 9.128 9.252 8.825 9.100 47,668 -0.04(-0.45%)
Nov 26, 2018 9.134 9.159 8.625 9.141 94,397 -0.01(-0.15%)
Nov 23, 2018 8.894 9.155 8.756 9.155 10,604 +0.21(+2.39%)
Nov 21, 2018 8.942 8.942 8.942 0 +0.21(+2.44%)
Nov 20, 2018 8.880 9.032 8.673 8.728 22,575 -0.34(-3.79%)
Nov 19, 2018 9.066 9.076 8.804 9.073 14,124 -0.10(-1.13%)
Nov 16, 2018 9.238 9.252 8.983 9.176 23,098 -0.01(-0.15%)
Nov 15, 2018 9.004 9.203 8.880 9.190 29,682 +0.13(+1.44%)
Nov 14, 2018 8.990 9.224 8.728 9.059 39,276 +0.11(+1.23%)
Nov 13, 2018 9.086 9.155 8.715 8.949 46,592 -0.19(-2.03%)
Nov 12, 2018 8.969 9.231 8.921 9.134 92,616 +0.07(+0.76%)
Nov 09, 2018 9.286 9.637 8.942 9.066 46,487 -0.40(-4.22%)
Nov 08, 2018 9.265 9.616 8.956 9.465 105,544 -0.17(-1.79%)
Nov 07, 2018 9.837 10.23 9.541 9.637 53,069 -0.28(-2.85%)
Nov 06, 2018 9.596 10.02 9.506 9.919 44,472 +0.28(+2.93%)
Nov 05, 2018 9.541 9.850 9.327 9.637 72,272 +0.10(+1.08%)
Nov 02, 2018 9.382 9.733 9.320 9.534 108,228 +0.16(+1.69%)
Nov 01, 2018 9.114 9.424 8.783 9.375 271,510 +0.17(+1.87%)
Oct 31, 2018 9.073 9.258 9.017 9.203 390,091 +0.18(+1.98%)
Oct 30, 2018 9.031 9.134 8.921 9.024 147,857 -0.04(-0.46%)
Oct 29, 2018 8.990 9.286 8.942 9.066 104,514 +0.12(+1.31%)
Oct 26, 2018 9.238 9.238 8.811 8.949 142,077 -0.32(-3.49%)
Oct 25, 2018 9.293 9.486 9.272 9.272 65,378 +0.03(+0.37%)
Oct 24, 2018 9.355 9.463 9.086 9.238 405,772 -0.13(-1.40%)
Oct 23, 2018 9.369 9.396 9.258 9.369 59,111 -0.13(-1.38%)
Oct 22, 2018 9.568 9.685 9.472 9.499 124,365 -0.03(-0.36%)
Oct 19, 2018 9.651 9.671 9.534 9.534 48,521 -0.10(-1.07%)
Oct 18, 2018 9.802 9.857 9.541 9.637 120,309 -0.21(-2.17%)
Oct 17, 2018 9.995 10.12 9.692 9.850 64,937 -0.28(-2.79%)
Oct 16, 2018 10.11 10.22 9.947 10.13 92,128 +0.08(+0.75%)
Oct 15, 2018 9.947 10.27 9.768 10.06 115,842 +0.14(+1.46%)
Oct 12, 2018 9.885 10.16 9.788 9.912 171,277 +0.01(+0.07%)
Oct 11, 2018 10.11 10.14 9.747 9.905 223,156 -0.75(-7.04%)
Oct 10, 2018 11.12 11.35 10.47 10.66 638,121 -0.65(-5.72%)
Oct 09, 2018 11.28 11.34 10.71 11.30 139,766 +0.06(+0.49%)
Oct 08, 2018 10.63 11.43 10.39 11.25 691,310 +0.45(+4.14%)
Oct 05, 2018 10.81 11.01 10.48 10.80 1,669,919 +0.02(+0.19%)
Oct 04, 2018 11.41 11.43 10.67 10.78 45,608 -0.71(-6.17%)
Oct 03, 2018 11.39 11.70 11.36 11.49 581,952 +0.20(+1.77%)
Oct 02, 2018 11.38 11.63 11.22 11.29 32,499 -0.06(-0.49%)
Oct 01, 2018 11.74 11.74 11.12 11.34 31,682 -0.32(-2.77%)
Sep 28, 2018 11.59 11.80 11.47 11.67 38,788 +0.04(+0.36%)
Sep 27, 2018 11.86 12.09 11.52 11.63 96,081 -0.39(-3.21%)
Sep 26, 2018 11.93 12.84 11.77 12.01 132,515 +0.27(+2.29%)
Sep 25, 2018 11.67 11.84 10.96 11.74 106,646 -0.06(-0.52%)
Sep 24, 2018 11.80 11.83 11.19 11.81 137,870 +0.01(+0.06%)
Sep 21, 2018 11.67 12.03 11.67 11.80 77,721 +0.17(+1.42%)
Sep 20, 2018 11.61 11.77 11.17 11.63 171,546 +0.01(+0.12%)
Sep 19, 2018 10.72 11.63 10.72 11.62 61,386 +0.59(+5.37%)
Sep 18, 2018 10.94 11.12 10.84 11.03 25,053 +0.02(+0.19%)
Sep 17, 2018 11.11 11.28 10.94 11.01 20,691 -0.02(-0.19%)
Sep 14, 2018 10.61 11.13 10.54 11.03 86,001 +0.36(+3.36%)
Sep 13, 2018 10.52 10.72 10.36 10.67 100,702 +0.21(+1.97%)
Sep 12, 2018 10.38 10.63 10.38 10.46 72,282 +0.09(+0.86%)
Sep 11, 2018 10.33 10.44 10.04 10.37 106,713 +0.06(+0.60%)
Sep 10, 2018 10.08 10.37 9.992 10.31 64,171 +0.36(+3.60%)
Sep 07, 2018 10.32 10.36 9.926 9.954 196,845 -0.31(-3.02%)
Sep 06, 2018 10.25 10.59 10.04 10.26 265,525 +0.35(+3.54%)
Sep 05, 2018 9.912 10.08 9.830 9.912 271,722 +0.00(+0.00%)
Sep 04, 2018 10.98 10.98 9.850 9.912 162,084 -1.37(-12.14%)
Aug 31, 2018 11.28 11.28 11.28 0 +1.73(+18.08%)
Aug 30, 2018 10.05 10.12 9.479 9.554 360,615 -0.63(-6.22%)
Aug 29, 2018 10.62 10.72 9.988 10.19 127,601 -0.41(-3.90%)
Aug 28, 2018 10.74 10.78 10.40 10.60 202,332 -0.14(-1.34%)
Aug 27, 2018 10.83 11.10 10.74 10.75 100,984 -0.06(-0.57%)
Aug 24, 2018 10.93 11.07 10.67 10.81 44,889 -0.12(-1.13%)
Aug 23, 2018 10.84 11.08 10.84 10.93 35,189 +0.12(+1.15%)
Aug 22, 2018 10.90 11.01 10.66 10.81 56,785 -0.13(-1.20%)
Aug 21, 2018 10.92 11.16 10.81 10.94 8,771 +0.06(+0.57%)
Aug 20, 2018 10.94 11.06 10.76 10.88 71,275 -0.04(-0.38%)
Aug 17, 2018 11.01 11.01 10.79 10.92 54,768 -0.17(-1.49%)
Aug 16, 2018 11.24 11.34 11.08 11.08 18,426 -0.06(-0.56%)
Aug 15, 2018 10.94 11.19 10.65 11.14 53,707 +0.06(+0.50%)
Aug 14, 2018 11.01 11.21 10.86 11.09 106,841 +0.10(+0.88%)
Aug 13, 2018 11.50 11.50 10.73 10.99 172,669 -0.47(-4.08%)
Aug 10, 2018 11.74 11.80 11.29 11.46 138,155 -0.39(-3.31%)
Aug 09, 2018 12.06 12.23 11.82 11.85 22,447 -0.17(-1.37%)
Aug 08, 2018 12.33 12.45 11.90 12.02 233,601 -0.39(-3.11%)
Aug 07, 2018 12.64 12.73 12.37 12.40 105,420 -0.17(-1.31%)
Aug 06, 2018 12.65 12.91 12.50 12.57 147,384 -0.09(-0.71%)
Aug 03, 2018 12.67 12.83 12.55 12.66 118,107 -0.02(-0.16%)
Aug 02, 2018 12.85 13.04 12.68 12.68 198,771 -0.17(-1.34%)
Aug 01, 2018 13.03 13.10 12.73 12.85 253,226 +0.01(+0.05%)
Jul 31, 2018 12.31 13.04 12.27 12.84 56,932 +0.43(+3.49%)
Jul 30, 2018 12.54 13.08 12.27 12.41 654,083 -0.13(-1.04%)
Jul 27, 2018 12.60 13.02 12.49 12.54 186,821 -0.09(-0.71%)
Jul 26, 2018 11.98 12.64 11.98 12.63 336,568 +0.60(+4.98%)
Jul 25, 2018 11.98 12.05 11.93 12.03 108,907 +0.09(+0.75%)
Jul 24, 2018 12.08 12.12 11.81 11.94 137,213 -0.10(-0.86%)
Jul 23, 2018 11.98 12.17 11.98 12.05 38,410 +0.07(+0.57%)
Jul 20, 2018 11.94 12.04 11.84 11.98 172,586 +0.14(+1.22%)
Jul 19, 2018 11.77 12.05 11.70 11.83 353,279 -0.11(-0.92%)
Jul 18, 2018 12.15 12.25 11.86 11.94 344,715 -0.21(-1.76%)
Jul 17, 2018 12.32 12.49 12.21 12.16 163,896 -0.22(-1.78%)
Jul 16, 2018 12.60 12.80 12.33 12.38 45,320 -0.20(-1.59%)
Jul 13, 2018 12.69 13.03 12.48 12.58 13,642 -0.06(-0.49%)
Jul 12, 2018 12.61 12.94 12.58 12.64 112,482 -0.12(-0.92%)
Jul 11, 2018 12.77 12.98 12.47 12.76 161,863 +0.07(+0.54%)
Jul 10, 2018 12.68 12.87 12.56 12.69 126,883 -0.06(-0.43%)
Jul 09, 2018 12.45 13.13 12.45 12.74 57,243 +0.14(+1.15%)
Jul 06, 2018 12.22 12.97 12.22 12.60 300,052 +0.29(+2.35%)
Jul 05, 2018 12.44 12.71 12.13 12.31 83,835 -0.14(-1.16%)
Jul 03, 2018 12.45 12.45 12.45 0 +0.91(+7.87%)
Jul 02, 2018 11.98 11.98 11.51 11.54 240,933 -0.36(-3.01%)
Jun 29, 2018 11.98 12.40 11.78 11.90 91,221 -0.10(-0.86%)
Jun 28, 2018 12.11 12.16 11.76 12.00 148,938 -0.14(-1.13%)
Jun 27, 2018 12.89 12.89 12.10 12.14 136,419 -0.69(-5.37%)
Jun 26, 2018 13.13 13.65 12.82 12.83 55,392 -0.39(-2.97%)
Jun 25, 2018 13.20 13.85 12.93 13.22 118,656 +0.06(+0.47%)
Jun 22, 2018 13.40 13.53 13.08 13.16 126,839 -0.18(-1.34%)
Jun 21, 2018 13.34 13.77 13.08 13.34 220,137 +0.70(+5.50%)
Jun 20, 2018 12.30 12.73 11.95 12.65 175,308 +0.34(+2.80%)
Jun 19, 2018 11.58 12.38 11.37 12.30 143,738 +0.73(+6.31%)
Jun 18, 2018 12.46 12.46 11.36 11.57 169,817 -0.91(-7.28%)
Jun 15, 2018 12.48 11.89 12.48 149,493 +0.59(+4.92%)
Jun 14, 2018 12.82 12.82 11.89 11.89 255,341 -0.98(-7.59%)
Jun 13, 2018 12.93 12.97 12.77 12.87 120,529 -0.07(-0.53%)
Jun 12, 2018 12.72 13.22 12.62 12.94 66,962 +0.21(+1.62%)
Jun 11, 2018 13.07 13.29 12.73 12.73 111,545 -0.34(-2.63%)
Jun 08, 2018 13.25 13.48 12.93 13.08 95,460 -0.08(-0.63%)
Jun 07, 2018 13.39 13.48 12.72 13.16 135,511 -0.36(-2.70%)
Jun 06, 2018 13.53 112,735 -0.16(-1.16%)
Jun 05, 2018 13.31 13.84 13.31 13.68 134,270 +0.53(+4.03%)
Jun 04, 2018 13.14 13.60 13.08 13.15 201,100 -0.06(-0.42%)
Jun 01, 2018 13.27 13.27 12.74 13.21 77,038 +0.13(+1.00%)
May 31, 2018 13.61 13.61 13.08 13.08 73,647 -0.31(-2.31%)
May 30, 2018 13.51 13.53 13.20 13.39 76,748 -0.03(-0.21%)
May 29, 2018 13.82 13.82 13.25 13.42 59,159 -0.49(-3.51%)
May 25, 2018 13.90 13.90 13.90 0 +0.06(+0.40%)
May 24, 2018 14.18 14.27 13.55 13.85 76,158 -0.32(-2.24%)
May 23, 2018 13.77 14.41 13.35 14.17 96,624 +0.32(+2.34%)
May 22, 2018 14.10 14.10 13.32 13.84 90,623 -0.13(-0.94%)
May 21, 2018 14.09 14.64 13.41 13.97 68,993 -0.09(-0.64%)
May 18, 2018 14.37 14.37 13.90 14.06 41,696 -0.33(-2.30%)
May 17, 2018 14.72 14.75 14.28 14.39 96,235 -0.21(-1.41%)
May 16, 2018 14.47 15.12 14.27 14.60 166,516 +0.14(+0.95%)
May 15, 2018 14.24 14.54 13.92 14.46 72,245 +0.19(+1.30%)
May 14, 2018 13.90 14.68 13.84 14.28 146,402 +0.04(+0.29%)
May 11, 2018 14.73 14.73 13.89 14.24 85,516 -0.44(-3.00%)
May 10, 2018 14.32 14.74 14.32 14.68 74,522 +0.46(+3.24%)
May 09, 2018 14.81 15.01 14.06 14.21 70,010 -0.52(-3.55%)
May 08, 2018 14.80 14.94 12.42 14.74 441,022 -0.06(-0.37%)
May 07, 2018 14.68 14.94 14.46 14.79 192,381 +0.12(+0.80%)
May 04, 2018 14.48 15.53 14.43 14.68 108,857 +0.08(+0.57%)
May 03, 2018 14.94 15.12 14.12 14.59 124,357 -0.38(-2.53%)
May 02, 2018 15.55 15.63 14.86 14.97 146,408 -0.58(-3.72%)
May 01, 2018 15.65 15.94 15.51 15.55 26,230 -0.25(-1.57%)
Apr 30, 2018 16.28 16.35 15.80 15.80 86,705 -0.45(-2.80%)
Apr 27, 2018 16.53 16.81 16.25 16.25 82,566 -0.17(-1.01%)
Apr 26, 2018 17.08 17.08 15.99 16.42 120,315 -0.70(-4.10%)
Apr 25, 2018 16.85 17.12 15.96 17.12 311,078 +0.29(+1.72%)
Apr 24, 2018 16.91 16.95 16.55 16.83 74,365 +0.00(+0.00%)
Apr 23, 2018 16.78 17.13 16.25 16.83 40,611 +0.31(+1.87%)
Apr 20, 2018 17.03 17.08 16.42 16.52 29,688 -0.47(-2.79%)
Apr 19, 2018 17.44 17.44 16.74 17.00 71,186 -0.23(-1.36%)
Apr 18, 2018 17.09 17.39 17.00 17.23 43,339 +0.19(+1.09%)
Apr 17, 2018 17.11 17.90 17.04 17.04 152,737 -0.04(-0.24%)
Apr 16, 2018 17.46 17.55 16.72 17.09 76,963 -0.19(-1.08%)
Apr 13, 2018 17.68 17.79 17.13 17.27 101,376 -0.41(-2.34%)
Apr 12, 2018 17.47 17.70 17.07 17.68 39,905 +0.29(+1.66%)
Apr 11, 2018 17.55 17.63 17.39 17.39 51,657 -0.13(-0.75%)
Apr 10, 2018 17.43 17.55 17.33 17.53 97,987 +0.10(+0.55%)
Apr 09, 2018 17.55 17.64 17.21 17.43 123,710 -0.02(-0.12%)
Apr 06, 2018 17.42 17.53 17.06 17.45 115,454 +0.03(+0.20%)
Apr 05, 2018 17.21 17.64 17.06 17.42 181,222 +0.28(+1.61%)
Apr 04, 2018 16.58 17.36 16.52 17.14 70,694 +0.39(+2.34%)
Apr 03, 2018 16.41 16.75 16.14 16.75 150,401 +0.39(+2.36%)
Apr 02, 2018 16.36 16.99 16.02 16.36 45,049 +0.08(+0.51%)
Mar 29, 2018 16.28 16.28 16.28 0 +0.34(+2.12%)
Mar 28, 2018 16.22 16.35 15.78 15.94 74,317 -0.17(-1.03%)
Mar 27, 2018 16.09 16.37 15.89 16.11 98,999 +0.07(+0.43%)
Mar 26, 2018 16.17 16.32 15.76 16.04 86,141 +0.02(+0.13%)
Mar 23, 2018 15.94 17.16 15.82 16.02 492,468 +0.19(+1.17%)
Mar 22, 2018 16.39 16.91 15.54 15.83 570,708 -0.48(-2.91%)
Mar 21, 2018 16.95 16.95 16.21 16.31 341,873 -0.56(-3.31%)
Mar 20, 2018 17.42 17.73 16.64 16.86 155,169 -0.65(-3.73%)
Mar 19, 2018 18.10 18.10 17.21 17.52 90,376 -0.57(-3.16%)
Mar 16, 2018 17.92 18.23 17.66 18.09 77,724 +0.23(+1.27%)
Mar 15, 2018 17.73 18.30 17.56 17.86 148,946 +0.15(+0.86%)
Mar 14, 2018 17.96 17.96 17.33 17.71 75,734 -0.14(-0.81%)
Mar 13, 2018 17.95 18.00 17.70 17.86 75,789 -0.05(-0.31%)
Mar 12, 2018 18.13 18.23 17.76 17.91 87,342 -0.02(-0.12%)
Mar 09, 2018 17.97 18.18 17.86 17.93 77,455 -0.03(-0.19%)
Mar 08, 2018 18.32 18.45 17.83 17.97 80,687 -0.27(-1.47%)
Mar 07, 2018 17.83 18.23 54,236 +0.03(+0.15%)
Mar 06, 2018 18.21 18.40 18.05 18.21 90,615 +0.23(+1.30%)
Mar 05, 2018 18.30 18.30 17.86 17.97 57,323 -0.21(-1.14%)
Mar 02, 2018 18.55 18.55 18.00 18.18 140,510 -0.55(-2.94%)
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.