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 (%)
Aug 30, 2019 3.826 3.826 3.457 3.478 433,271 -0.21(-5.66%)
Aug 29, 2019 3.617 3.875 3.450 3.687 519,825 -0.01(-0.19%)
Aug 28, 2019 3.478 4.174 3.478 3.694 450,206 +0.15(+4.32%)
Aug 27, 2019 4.160 4.160 3.541 3.541 385,338 -0.61(-14.60%)
Aug 26, 2019 4.376 4.501 4.104 4.146 74,696 -0.18(-4.18%)
Aug 23, 2019 4.633 4.633 4.313 4.327 59,513 -0.30(-6.47%)
Aug 22, 2019 4.647 4.735 4.605 4.626 181,174 -0.01(-0.15%)
Aug 21, 2019 4.654 4.779 4.633 4.633 102,343 +0.03(+0.76%)
Aug 20, 2019 4.730 4.730 4.598 4.598 114,418 -0.13(-2.79%)
Aug 19, 2019 5.106 5.106 4.689 4.730 69,728 -0.37(-7.23%)
Aug 16, 2019 5.162 5.468 5.050 5.099 168,765 +0.04(+0.83%)
Aug 15, 2019 4.661 5.238 4.661 5.057 131,640 +0.47(+10.15%)
Aug 14, 2019 4.515 4.779 4.459 4.591 316,500 -0.07(-1.49%)
Aug 13, 2019 4.835 5.356 4.431 4.661 617,815 +0.30(+6.86%)
Aug 12, 2019 4.522 4.591 2.783 4.362 1,094,625 -2.71(-38.29%)
Aug 09, 2019 6.518 7.137 6.490 7.068 164,740 +0.53(+8.09%)
Aug 08, 2019 6.539 6.599 6.379 6.539 132,235 -0.09(-1.36%)
Aug 07, 2019 6.713 6.713 6.546 6.629 77,869 -0.17(-2.46%)
Aug 06, 2019 7.096 7.096 6.741 6.796 41,988 -0.26(-3.74%)
Aug 05, 2019 7.047 7.123 6.803 7.061 659,420 -0.09(-1.26%)
Aug 02, 2019 7.175 7.235 6.846 7.151 55,632 -0.04(-0.58%)
Aug 01, 2019 7.165 7.242 7.102 7.193 157,351 +0.03(+0.39%)
Jul 31, 2019 7.144 7.255 7.061 7.165 106,643 -0.07(-0.96%)
Jul 30, 2019 6.922 7.235 6.922 7.235 78,109 +0.01(+0.19%)
Jul 29, 2019 7.082 7.262 6.949 7.221 231,029 +0.19(+2.77%)
Jul 26, 2019 6.859 7.054 6.859 7.026 224,398 +0.10(+1.41%)
Jul 25, 2019 6.963 7.026 6.831 6.929 178,082 -0.03(-0.40%)
Jul 24, 2019 6.953 7.165 6.887 6.956 137,186 -0.05(-0.70%)
Jul 23, 2019 6.942 7.005 6.831 7.005 39,188 +0.05(+0.70%)
Jul 22, 2019 7.130 7.130 6.845 6.956 92,755 -0.24(-3.38%)
Jul 19, 2019 7.123 7.200 6.977 7.200 112,989 +0.08(+1.07%)
Jul 18, 2019 7.179 7.186 7.040 7.123 83,662 -0.08(-1.06%)
Jul 17, 2019 6.984 7.214 6.977 7.200 89,746 +0.05(+0.68%)
Jul 16, 2019 7.096 7.203 6.959 7.151 62,775 -0.01(-0.10%)
Jul 15, 2019 7.339 7.395 7.040 7.158 42,549 -0.16(-2.19%)
Jul 12, 2019 7.427 7.428 7.304 7.318 69,145 +0.01(+0.10%)
Jul 11, 2019 7.297 7.461 7.242 7.311 211,976 +0.03(+0.48%)
Jul 10, 2019 7.638 7.638 7.207 7.276 279,678 +0.03(+0.48%)
Jul 09, 2019 7.200 7.242 7.082 7.242 110,541 +0.10(+1.36%)
Jul 08, 2019 6.525 7.200 6.525 7.144 175,792 +0.10(+1.48%)
Jul 05, 2019 6.956 7.061 6.887 7.040 392,014 +0.10(+1.50%)
Jul 03, 2019 6.803 6.936 6.792 6.936 50,313 +0.20(+3.00%)
Jul 02, 2019 6.365 6.887 6.365 6.734 29,695 -0.15(-2.12%)
Jul 01, 2019 6.817 6.936 6.769 6.880 253,429 +0.08(+1.12%)
Jun 28, 2019 6.581 6.803 6.511 6.803 49,163 +0.24(+3.71%)
Jun 27, 2019 6.671 6.720 6.316 6.560 95,451 +0.03(+0.53%)
Jun 26, 2019 6.511 6.567 6.400 6.525 41,426 +0.07(+1.08%)
Jun 25, 2019 6.518 6.518 6.309 6.456 13,009 -0.08(-1.28%)
Jun 24, 2019 6.616 6.853 6.539 6.539 15,017 -0.07(-1.05%)
Jun 21, 2019 6.588 6.654 6.539 6.609 41,975 -0.03(-0.42%)
Jun 20, 2019 6.643 6.720 6.469 6.636 80,620 +0.08(+1.17%)
Jun 19, 2019 6.685 6.713 6.511 6.560 52,714 -0.16(-2.38%)
Jun 18, 2019 6.678 6.845 6.603 6.720 86,966 +0.11(+1.68%)
Jun 17, 2019 6.678 6.789 6.507 6.609 87,223 -0.06(-0.84%)
Jun 14, 2019 6.776 6.894 6.539 6.664 68,713 -0.12(-1.74%)
Jun 13, 2019 6.831 6.852 6.546 6.782 351,685 -0.10(-1.42%)
Jun 12, 2019 6.247 6.901 6.247 6.880 511,290 +0.62(+9.89%)
Jun 11, 2019 6.129 6.379 6.052 6.261 174,517 +0.20(+3.33%)
Jun 10, 2019 5.996 6.198 5.969 6.059 92,798 +0.08(+1.28%)
Jun 07, 2019 6.066 6.170 5.948 5.982 59,369 +0.00(+0.00%)
Jun 06, 2019 6.129 6.240 5.955 5.982 56,109 -0.11(-1.83%)
Jun 05, 2019 6.469 6.504 6.056 6.094 275,581 -0.32(-4.99%)
Jun 04, 2019 6.330 6.428 6.296 6.414 44,629 +0.17(+2.67%)
Jun 03, 2019 6.490 6.581 6.205 6.247 801,983 -0.22(-3.44%)
May 31, 2019 6.588 6.588 6.400 6.469 78,776 -0.17(-2.52%)
May 30, 2019 6.636 6.769 6.609 6.636 27,982 +0.03(+0.42%)
May 29, 2019 6.595 6.755 6.142 6.609 127,599 +0.07(+1.06%)
May 28, 2019 6.776 6.949 6.490 6.539 582,186 -0.21(-3.09%)
May 24, 2019 6.469 6.803 6.372 6.748 278,880 +0.24(+3.63%)
May 23, 2019 6.407 6.525 6.323 6.511 111,027 -0.01(-0.11%)
May 22, 2019 6.449 6.602 6.351 6.518 81,172 +0.09(+1.41%)
May 21, 2019 6.142 6.657 6.066 6.428 130,887 +0.31(+5.12%)
May 20, 2019 6.358 6.358 5.809 6.115 170,795 -0.25(-3.93%)
May 17, 2019 6.469 6.539 6.334 6.365 61,670 -0.08(-1.29%)
May 16, 2019 6.400 6.609 6.365 6.449 83,866 +0.15(+2.32%)
May 15, 2019 6.038 6.358 6.010 6.302 48,778 +0.24(+3.90%)
May 14, 2019 5.913 6.108 5.913 6.066 114,674 +0.15(+2.59%)
May 13, 2019 6.142 6.170 5.913 5.913 61,940 -0.36(-5.76%)
May 10, 2019 6.525 6.525 6.219 6.275 142,315 -0.19(-3.01%)
May 09, 2019 6.233 6.511 6.087 6.469 116,322 +0.19(+3.10%)
May 08, 2019 6.309 6.546 6.177 6.275 96,456 +0.01(+0.22%)
May 07, 2019 6.365 6.435 6.115 6.261 103,158 -0.15(-2.28%)
May 06, 2019 6.115 6.553 6.087 6.407 72,756 +0.22(+3.48%)
May 03, 2019 6.302 6.588 6.191 6.191 231,298 -0.08(-1.22%)
May 02, 2019 6.414 6.509 6.205 6.268 115,570 -0.11(-1.74%)
May 01, 2019 6.532 6.602 6.365 6.379 129,238 -0.15(-2.34%)
Apr 30, 2019 6.365 6.532 6.152 6.532 109,141 +0.17(+2.62%)
Apr 29, 2019 6.574 6.758 6.344 6.365 275,041 -0.31(-4.69%)
Apr 26, 2019 6.922 6.922 6.622 6.678 110,114 -0.31(-4.48%)
Apr 25, 2019 6.956 7.054 6.567 6.991 147,819 +0.17(+2.55%)
Apr 24, 2019 6.782 6.929 6.532 6.817 73,896 +0.06(+0.82%)
Apr 23, 2019 6.945 6.966 6.762 6.762 52,032 -0.32(-4.52%)
Apr 22, 2019 7.242 7.242 6.699 7.082 63,518 -0.09(-1.26%)
Apr 18, 2019 7.075 7.172 6.838 7.172 38,669 +0.14(+1.98%)
Apr 17, 2019 7.172 7.381 7.033 7.033 125,956 -0.13(-1.84%)
Apr 16, 2019 7.276 7.443 7.165 7.165 30,185 -0.14(-1.90%)
Apr 15, 2019 7.304 7.450 7.255 7.304 27,895 +0.01(+0.10%)
Apr 12, 2019 7.422 7.624 7.290 7.297 54,626 -0.15(-1.96%)
Apr 11, 2019 7.450 7.645 7.228 7.443 143,958 +0.00(+0.00%)
Apr 10, 2019 7.221 7.582 7.221 7.443 45,782 +0.23(+3.18%)
Apr 09, 2019 7.450 7.617 7.144 7.214 162,103 -0.30(-3.98%)
Apr 08, 2019 7.179 7.645 7.033 7.513 256,670 +0.31(+4.25%)
Apr 05, 2019 7.520 7.652 7.089 7.207 70,870 -0.24(-3.18%)
Apr 04, 2019 7.304 7.443 7.096 7.443 71,555 +0.11(+1.52%)
Apr 03, 2019 7.615 7.615 7.033 7.332 98,969 -0.16(-2.14%)
Apr 02, 2019 7.368 7.568 7.019 7.492 131,279 +0.12(+1.60%)
Apr 01, 2019 7.603 7.847 7.374 7.374 97,775 -0.21(-2.75%)
Mar 29, 2019 7.784 7.864 7.492 7.582 67,707 -0.15(-1.89%)
Mar 28, 2019 7.722 7.993 7.506 7.729 197,447 -0.01(-0.09%)
Mar 27, 2019 8.111 8.172 7.312 7.735 126,023 -0.52(-6.32%)
Mar 26, 2019 8.292 8.292 7.841 8.257 37,174 +0.06(+0.68%)
Mar 25, 2019 8.292 8.473 8.000 8.202 32,722 -0.10(-1.17%)
Mar 22, 2019 8.529 8.603 8.222 8.299 75,039 -0.51(-5.77%)
Mar 21, 2019 8.883 8.918 8.542 8.807 26,283 -0.10(-1.09%)
Mar 20, 2019 9.155 9.155 8.647 8.904 40,702 -0.35(-3.76%)
Mar 19, 2019 8.939 9.252 8.730 9.252 43,289 -0.03(-0.37%)
Mar 18, 2019 8.842 9.322 8.723 9.287 87,276 +0.38(+4.22%)
Mar 15, 2019 8.695 9.015 8.695 8.911 50,888 +0.19(+2.15%)
Mar 14, 2019 8.369 8.855 8.348 8.723 15,802 +0.06(+0.72%)
Mar 13, 2019 8.925 9.015 8.598 8.661 31,010 -0.38(-4.16%)
Mar 12, 2019 8.654 9.036 8.529 9.036 36,853 +0.40(+4.67%)
Mar 11, 2019 8.174 8.911 8.174 8.633 24,544 +0.01(+0.08%)
Mar 08, 2019 8.494 9.026 8.494 8.626 45,425 +0.05(+0.57%)
Mar 07, 2019 9.085 9.092 8.487 8.577 56,374 -0.55(-6.02%)
Mar 06, 2019 9.607 9.642 9.123 9.127 34,240 -0.60(-6.15%)
Mar 05, 2019 9.405 9.725 9.043 9.725 24,541 +0.19(+2.04%)
Mar 04, 2019 9.704 9.760 9.057 9.530 34,588 -0.20(-2.07%)
Mar 01, 2019 9.537 9.795 9.287 9.732 81,220 +0.19(+2.04%)
Feb 28, 2019 8.939 9.565 8.913 9.537 106,407 +0.61(+6.86%)
Feb 27, 2019 9.252 9.359 8.918 8.925 32,388 -0.22(-2.36%)
Feb 26, 2019 9.127 9.419 9.113 9.141 13,978 -0.01(-0.15%)
Feb 25, 2019 9.628 9.795 8.911 9.155 37,260 -0.43(-4.50%)
Feb 22, 2019 9.516 9.635 9.468 9.586 32,056 +0.07(+0.73%)
Feb 21, 2019 9.141 9.614 9.050 9.516 42,655 +0.04(+0.44%)
Feb 20, 2019 9.628 9.662 9.322 9.475 41,489 -0.04(-0.44%)
Feb 19, 2019 9.628 9.648 9.134 9.516 116,070 -0.19(-1.94%)
Feb 15, 2019 9.808 9.968 9.676 9.704 47,150 -0.10(-1.06%)
Feb 14, 2019 9.843 10.09 9.808 9.808 18,722 -0.41(-4.02%)
Feb 13, 2019 10.04 10.37 9.920 10.22 13,370 -0.10(-0.94%)
Feb 12, 2019 10.41 10.60 10.24 10.32 69,891 +0.17(+1.64%)
Feb 11, 2019 10.25 10.73 10.15 10.15 19,255 -0.54(-5.07%)
Feb 08, 2019 9.948 10.69 9.715 10.69 23,287 +0.72(+7.18%)
Feb 07, 2019 10.57 10.57 9.948 9.975 36,787 -0.52(-4.97%)
Feb 06, 2019 10.42 10.53 10.23 10.50 26,548 -0.06(-0.59%)
Feb 05, 2019 10.30 10.73 10.27 10.56 36,769 +0.19(+1.81%)
Feb 04, 2019 10.38 10.73 10.37 10.37 17,391 -0.07(-0.67%)
Feb 01, 2019 10.74 10.74 10.27 10.44 51,751 -0.30(-2.78%)
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%)
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.