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 )

11.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2007 8.388 8.624 8.369 8.529 229,181 +0.11(+1.29%)
Jan 31, 2007 8.742 8.742 8.176 8.421 271,410 -0.12(-1.38%)
Jan 30, 2007 8.313 8.647 8.266 8.539 372,844 +0.03(+0.33%)
Jan 29, 2007 8.105 8.520 8.105 8.511 410,404 +0.34(+4.21%)
Jan 26, 2007 7.992 8.195 7.936 8.167 352,048 +0.20(+2.48%)
Jan 25, 2007 7.846 8.058 7.846 7.969 234,062 +0.06(+0.71%)
Jan 24, 2007 7.559 7.988 7.559 7.912 464,304 +0.35(+4.61%)
Jan 23, 2007 7.399 7.648 7.069 7.563 344,408 +0.10(+1.33%)
Jan 22, 2007 7.578 7.714 7.441 7.464 311,941 -0.08(-1.00%)
Jan 19, 2007 7.658 7.823 7.446 7.540 654,864 -0.09(-1.23%)
Jan 18, 2007 7.493 7.940 7.493 7.634 451,996 +0.07(+0.93%)
Jan 17, 2007 7.639 7.724 7.521 7.563 477,461 -0.16(-2.13%)
Jan 16, 2007 7.611 7.955 7.470 7.728 833,966 +0.11(+1.42%)
Jan 12, 2007 7.776 7.870 7.540 7.620 514,597 -0.16(-2.00%)
Jan 11, 2007 7.695 7.893 7.695 7.776 227,271 +0.00(+0.00%)
Jan 10, 2007 7.799 7.889 7.757 7.776 727,014 -0.14(-1.79%)
Jan 09, 2007 8.011 8.063 7.870 7.917 422,712 -0.08(-1.06%)
Jan 08, 2007 8.011 8.058 7.846 8.002 123,927 -0.09(-1.11%)
Jan 05, 2007 8.223 8.223 8.006 8.091 427,168 -0.04(-0.52%)
Jan 04, 2007 8.176 8.223 8.011 8.134 273,532 -0.04(-0.46%)
Jan 03, 2007 8.058 8.464 8.049 8.171 597,357 +0.20(+2.54%)
Dec 29, 2006 8.035 8.082 7.940 7.969 125,625 +0.00(+0.06%)
Dec 28, 2006 7.907 7.992 7.893 7.964 294,752 -0.04(-0.47%)
Dec 27, 2006 7.893 8.049 7.893 8.002 193,955 +0.01(+0.18%)
Dec 26, 2006 7.907 8.011 7.870 7.988 117,561 +0.12(+1.50%)
Dec 22, 2006 7.940 8.054 7.856 7.870 136,660 +0.00(+0.06%)
Dec 21, 2006 7.893 8.011 7.804 7.865 155,546 +0.23(+2.96%)
Dec 20, 2006 7.705 7.761 7.582 7.639 343,772 -0.07(-0.86%)
Dec 19, 2006 8.058 8.058 7.705 7.705 367,539 -0.29(-3.60%)
Dec 18, 2006 8.077 8.101 7.945 7.992 266,529 +0.05(+0.65%)
Dec 15, 2006 7.776 7.983 7.771 7.940 874,285 +0.19(+2.43%)
Dec 14, 2006 7.601 7.766 7.526 7.752 465,153 +0.20(+2.62%)
Dec 13, 2006 7.526 7.606 7.502 7.554 171,037 +0.03(+0.38%)
Dec 12, 2006 7.549 7.625 7.342 7.526 302,604 -0.09(-1.24%)
Dec 11, 2006 7.625 7.733 7.611 7.620 178,888 +0.02(+0.25%)
Dec 08, 2006 7.714 7.724 7.535 7.601 353,745 -0.12(-1.59%)
Dec 07, 2006 7.794 7.865 7.615 7.724 250,402 -0.08(-0.97%)
Dec 06, 2006 7.728 7.870 7.686 7.799 450,299 +0.19(+2.48%)
Dec 05, 2006 7.578 7.625 7.512 7.611 503,138 +0.08(+1.06%)
Dec 04, 2006 7.554 7.611 7.460 7.530 236,396 -0.02(-0.31%)
Dec 01, 2006 7.634 7.710 7.502 7.554 332,313 -0.15(-1.96%)
Nov 30, 2006 7.563 7.724 7.563 7.705 275,017 +0.19(+2.51%)
Nov 29, 2006 7.304 7.606 7.262 7.516 698,791 +0.23(+3.10%)
Nov 28, 2006 7.285 7.304 7.219 7.290 186,316 +0.05(+0.65%)
Nov 27, 2006 7.380 7.380 7.234 7.243 275,442 -0.14(-1.85%)
Nov 24, 2006 7.436 7.464 7.375 7.380 80,213 -0.06(-0.76%)
Nov 22, 2006 7.229 7.512 7.229 7.436 836,724 +0.21(+2.87%)
Nov 21, 2006 7.168 7.243 7.064 7.229 740,383 +0.08(+1.19%)
Nov 20, 2006 7.036 7.257 7.036 7.144 1,947,194 +0.16(+2.23%)
Nov 17, 2006 6.786 7.059 6.786 6.989 1,042,988 +0.20(+2.91%)
Nov 16, 2006 6.786 6.918 6.715 6.791 615,607 +0.00(+0.07%)
Nov 15, 2006 6.809 6.857 6.748 6.786 413,375 -0.00(-0.07%)
Nov 14, 2006 6.833 6.838 6.739 6.791 230,454 +0.00(+0.07%)
Nov 13, 2006 6.701 6.875 6.701 6.786 1,090,309 +0.10(+1.55%)
Nov 10, 2006 6.560 6.725 6.560 6.682 783,036 +0.15(+2.23%)
Nov 09, 2006 6.183 6.632 6.183 6.536 919,272 +0.31(+4.92%)
Nov 08, 2006 6.220 6.338 6.178 6.230 732,956 -0.01(-0.15%)
Nov 07, 2006 6.329 6.461 6.239 6.239 572,104 -0.07(-1.05%)
Nov 06, 2006 6.564 6.578 6.169 6.305 882,136 -0.24(-3.60%)
Nov 03, 2006 6.753 6.753 6.503 6.541 364,356 -0.16(-2.46%)
Nov 02, 2006 6.795 6.824 6.668 6.706 377,725 -0.08(-1.18%)
Nov 01, 2006 6.795 6.833 6.748 6.786 395,974 +0.01(+0.21%)
Oct 31, 2006 6.767 6.794 6.678 6.772 358,626 +0.00(+0.07%)
Oct 30, 2006 6.776 6.800 6.696 6.767 239,579 -0.01(-0.14%)
Oct 27, 2006 6.800 6.833 6.720 6.776 317,671 -0.02(-0.35%)
Oct 26, 2006 6.805 6.828 6.758 6.800 372,844 +0.02(+0.28%)
Oct 25, 2006 6.762 6.800 6.739 6.781 137,296 +0.04(+0.63%)
Oct 24, 2006 6.753 6.781 6.725 6.739 357,565 +0.00(+0.07%)
Oct 23, 2006 6.824 6.828 6.715 6.734 137,508 -0.07(-0.97%)
Oct 20, 2006 6.824 6.847 6.786 6.800 98,463 -0.02(-0.34%)
Oct 19, 2006 6.824 6.838 6.805 6.824 159,578 +0.03(+0.42%)
Oct 18, 2006 6.772 6.899 6.772 6.795 505,684 -0.04(-0.55%)
Oct 17, 2006 6.875 6.875 6.706 6.833 329,554 -0.04(-0.62%)
Oct 16, 2006 6.880 6.899 6.819 6.875 200,321 +0.02(+0.27%)
Oct 13, 2006 6.904 6.927 6.809 6.857 694,971 -0.00(-0.07%)
Oct 12, 2006 6.833 6.899 6.833 6.861 256,131 +0.03(+0.41%)
Oct 11, 2006 6.904 6.904 6.739 6.833 579,319 -0.07(-1.02%)
Oct 10, 2006 6.692 6.956 6.692 6.904 1,709,099 +0.26(+3.90%)
Oct 09, 2006 6.480 6.658 6.480 6.645 406,797 +0.20(+3.07%)
Oct 06, 2006 6.583 6.597 6.399 6.447 476,824 -0.14(-2.08%)
Oct 05, 2006 6.767 6.776 6.574 6.583 631,734 -0.10(-1.48%)
Oct 04, 2006 6.715 6.715 6.555 6.682 1,756,209 +0.25(+3.81%)
Oct 03, 2006 6.112 6.451 6.079 6.437 866,645 +0.36(+5.89%)
Oct 02, 2006 5.999 6.235 5.971 6.079 2,659,354 +0.11(+1.90%)
Sep 29, 2006 6.037 6.060 5.966 5.966 76,818 -0.07(-1.09%)
Sep 28, 2006 6.032 6.079 6.018 6.032 49,019 +0.04(+0.63%)
Sep 27, 2006 6.008 6.035 5.980 5.994 574,439 -0.00(-0.08%)
Sep 26, 2006 5.942 6.032 5.942 5.999 172,947 +0.06(+0.95%)
Sep 25, 2006 6.008 6.008 5.891 5.942 207,536 -0.02(-0.32%)
Sep 22, 2006 5.980 5.980 5.905 5.961 216,449 +0.03(+0.48%)
Sep 21, 2006 5.989 6.013 5.919 5.933 115,227 -0.03(-0.55%)
Sep 20, 2006 5.942 5.999 5.924 5.966 389,608 +0.07(+1.20%)
Sep 19, 2006 6.055 6.055 5.895 5.895 175,705 -0.16(-2.72%)
Sep 18, 2006 6.070 6.150 5.994 6.060 242,762 +0.03(+0.55%)
Sep 15, 2006 6.060 6.112 5.961 6.027 957,893 -0.03(-0.54%)
Sep 14, 2006 6.037 6.126 5.980 6.060 524,146 +0.00(+0.00%)
Sep 13, 2006 5.999 6.093 5.966 6.060 697,518 +0.08(+1.42%)
Sep 12, 2006 5.914 6.004 5.900 5.975 311,304 +0.11(+1.85%)
Sep 11, 2006 5.881 5.881 5.735 5.867 877,680 +0.08(+1.30%)
Sep 08, 2006 5.702 5.820 5.678 5.792 619,426 +0.10(+1.74%)
Sep 07, 2006 5.631 5.697 5.608 5.693 68,754 +0.01(+0.25%)
Sep 06, 2006 5.683 5.702 5.570 5.678 536,242 +0.00(+0.00%)
Sep 05, 2006 5.556 5.726 5.556 5.678 203,716 +0.13(+2.29%)
Sep 01, 2006 5.561 5.645 5.514 5.551 270,561 -0.01(-0.17%)
Aug 31, 2006 5.514 5.650 5.514 5.561 550,460 +0.08(+1.37%)
Aug 30, 2006 5.363 5.499 5.349 5.485 587,808 +0.16(+3.01%)
Aug 29, 2006 5.363 5.410 5.250 5.325 529,027 -0.04(-0.70%)
Aug 28, 2006 5.386 5.391 5.330 5.363 110,346 -0.03(-0.61%)
Aug 25, 2006 5.372 5.405 5.311 5.396 50,292 +0.00(+0.09%)
Aug 24, 2006 5.419 5.466 5.283 5.391 121,381 +0.00(+0.09%)
Aug 23, 2006 5.518 5.523 5.386 5.386 102,707 -0.16(-2.89%)
Aug 22, 2006 5.490 5.557 5.466 5.547 13,156 +0.02(+0.43%)
Aug 21, 2006 5.532 5.532 5.391 5.523 28,435 -0.06(-1.01%)
Aug 18, 2006 5.580 5.594 5.561 5.580 250,402 -0.04(-0.67%)
Aug 17, 2006 5.556 5.617 5.542 5.617 99,736 +0.03(+0.59%)
Aug 16, 2006 5.641 5.641 5.514 5.584 652,530 -0.07(-1.17%)
Aug 15, 2006 5.650 5.669 5.594 5.650 31,618 +0.02(+0.33%)
Aug 14, 2006 5.594 5.631 5.561 5.631 55,597 +0.03(+0.50%)
Aug 11, 2006 5.617 5.627 5.561 5.603 43,077 -0.06(-1.00%)
Aug 10, 2006 5.674 5.674 5.561 5.660 130,506 -0.04(-0.74%)
Aug 09, 2006 5.674 5.731 5.660 5.702 176,130 +0.03(+0.50%)
Aug 08, 2006 5.664 5.693 5.641 5.674 91,884 -0.01(-0.25%)
Aug 07, 2006 5.763 5.792 5.655 5.688 67,269 -0.06(-1.07%)
Aug 04, 2006 5.735 5.810 5.660 5.749 265,892 +0.01(+0.25%)
Aug 03, 2006 5.669 5.768 5.660 5.735 253,372 +0.01(+0.16%)
Aug 02, 2006 5.589 5.796 5.565 5.726 529,663 +0.14(+2.45%)
Aug 01, 2006 5.462 5.631 5.396 5.589 777,731 +0.13(+2.33%)
Jul 31, 2006 5.514 5.603 5.415 5.462 135,811 -0.00(-0.09%)
Jul 28, 2006 5.151 5.561 5.151 5.466 237,033 +0.30(+5.84%)
Jul 27, 2006 5.165 5.193 5.113 5.165 1,242,885 +0.05(+0.92%)
Jul 26, 2006 5.146 5.146 5.005 5.118 203,929 +0.00(+0.09%)
Jul 25, 2006 5.104 5.170 5.071 5.113 163,185 +0.01(+0.18%)
Jul 24, 2006 5.042 5.127 5.042 5.104 345,682 +0.04(+0.74%)
Jul 21, 2006 5.099 5.151 5.028 5.066 110,346 -0.05(-0.92%)
Jul 20, 2006 5.198 5.198 5.089 5.113 97,826 -0.04(-0.73%)
Jul 19, 2006 5.005 5.264 5.005 5.151 305,575 +0.15(+2.92%)
Jul 18, 2006 5.000 5.089 4.962 5.005 254,646 +0.01(+0.19%)
Jul 17, 2006 4.990 4.995 4.906 4.995 90,823 +0.00(+0.00%)
Jul 14, 2006 5.047 5.047 4.939 4.995 242,126 -0.07(-1.30%)
Jul 13, 2006 5.170 5.170 5.056 5.061 104,192 -0.08(-1.56%)
Jul 12, 2006 5.193 5.207 5.118 5.141 321,490 -0.06(-1.18%)
Jul 11, 2006 5.236 5.254 5.137 5.203 549,186 -0.08(-1.52%)
Jul 10, 2006 5.193 5.305 5.193 5.283 91,035 +0.07(+1.26%)
Jul 07, 2006 5.254 5.273 5.193 5.217 204,777 -0.01(-0.27%)
Jul 06, 2006 5.165 5.297 5.165 5.231 169,127 +0.04(+0.73%)
Jul 05, 2006 5.396 5.419 5.160 5.193 187,164 -0.16(-2.91%)
Jul 03, 2006 5.292 5.349 5.278 5.349 140,479 +0.06(+1.07%)
Jun 30, 2006 5.278 5.334 5.254 5.292 245,945 +0.07(+1.35%)
Jun 29, 2006 5.174 5.254 5.151 5.221 897,627 +0.08(+1.56%)
Jun 28, 2006 5.221 5.221 5.113 5.141 32,255 -0.03(-0.64%)
Jun 27, 2006 5.174 5.226 5.160 5.174 576,349 +0.01(+0.27%)
Jun 26, 2006 5.104 5.203 5.104 5.160 309,182 -0.02(-0.36%)
Jun 23, 2006 5.127 5.254 5.127 5.179 55,597 +0.04(+0.83%)
Jun 22, 2006 5.122 5.160 5.042 5.137 280,322 +0.08(+1.49%)
Jun 21, 2006 5.099 5.221 5.061 5.061 417,831 -0.04(-0.83%)
Jun 20, 2006 5.137 5.203 5.085 5.104 169,551 +0.03(+0.65%)
Jun 19, 2006 5.301 5.311 5.028 5.071 330,827 -0.25(-4.78%)
Jun 16, 2006 5.405 5.433 5.306 5.325 617,516 -0.09(-1.74%)
Jun 15, 2006 5.363 5.462 5.325 5.419 671,204 +0.08(+1.41%)
Jun 14, 2006 5.226 5.466 5.226 5.344 241,913 +0.08(+1.52%)
Jun 13, 2006 5.170 5.391 5.080 5.264 509,928 +0.05(+0.90%)
Jun 12, 2006 5.410 5.468 5.188 5.217 146,209 -0.25(-4.57%)
Jun 09, 2006 5.584 5.594 5.410 5.466 261,648 -0.07(-1.28%)
Jun 08, 2006 5.627 5.627 5.490 5.537 437,354 -0.09(-1.67%)
Jun 07, 2006 5.537 5.787 5.523 5.631 434,596 +0.04(+0.76%)
Jun 06, 2006 5.584 5.636 5.537 5.589 98,675 -0.04(-0.75%)
Jun 05, 2006 5.561 5.744 5.561 5.631 333,162 +0.04(+0.67%)
Jun 02, 2006 5.674 5.726 5.551 5.594 435,020 -0.08(-1.41%)
Jun 01, 2006 5.556 5.702 5.490 5.674 294,965 +0.12(+2.12%)
May 31, 2006 5.627 5.664 5.457 5.556 286,264 -0.07(-1.26%)
May 30, 2006 5.693 5.891 5.551 5.627 383,030 -0.02(-0.33%)
May 26, 2006 5.584 5.716 5.565 5.645 105,678 +0.11(+1.96%)
May 25, 2006 5.490 5.570 5.433 5.537 344,621 +0.09(+1.73%)
May 24, 2006 5.584 5.697 5.419 5.443 252,948 -0.10(-1.88%)
May 23, 2006 5.509 5.674 5.490 5.547 689,242 -0.02(-0.33%)
May 22, 2006 5.749 5.749 5.349 5.565 533,271 -0.16(-2.88%)
May 19, 2006 5.843 5.843 5.688 5.730 274,805 -0.06(-0.98%)
May 18, 2006 5.858 5.961 5.721 5.787 404,250 -0.19(-3.15%)
May 17, 2006 6.121 6.121 5.938 5.975 299,209 -0.13(-2.09%)
May 16, 2006 5.985 6.121 5.985 6.103 320,854 +0.07(+1.17%)
May 15, 2006 6.362 6.362 5.891 6.032 1,077,577 -0.33(-5.26%)
May 12, 2006 6.579 6.579 6.282 6.366 456,240 -0.21(-3.22%)
May 11, 2006 6.583 6.786 6.432 6.579 1,073,545 +0.08(+1.16%)
May 10, 2006 6.244 6.564 6.220 6.503 940,705 +0.27(+4.39%)
May 09, 2006 6.244 6.315 6.216 6.230 306,211 +0.01(+0.23%)
May 08, 2006 6.291 6.348 6.121 6.216 372,207 -0.10(-1.64%)
May 05, 2006 6.343 6.366 6.315 6.319 80,425 -0.03(-0.52%)
May 04, 2006 6.366 6.423 6.282 6.352 195,228 -0.03(-0.52%)
May 03, 2006 6.428 6.480 6.324 6.385 516,719 -0.05(-0.73%)
May 02, 2006 6.480 6.508 6.333 6.432 268,439 -0.05(-0.73%)
May 01, 2006 6.319 6.536 6.296 6.480 484,888 +0.21(+3.31%)
Apr 28, 2006 6.268 6.362 6.249 6.272 280,322 -0.03(-0.52%)
Apr 27, 2006 6.291 6.597 6.291 6.305 770,941 +0.01(+0.22%)
Apr 26, 2006 5.938 6.301 5.867 6.291 2,078,336 +0.41(+6.97%)
Apr 25, 2006 5.749 5.933 5.730 5.881 1,311,639 +0.11(+1.88%)
Apr 24, 2006 5.726 5.773 5.702 5.773 538,364 +0.05(+0.82%)
Apr 21, 2006 5.702 5.763 5.655 5.726 1,079,062 +0.07(+1.17%)
Apr 20, 2006 5.683 5.735 5.650 5.660 794,495 -0.02(-0.41%)
Apr 19, 2006 5.697 5.721 5.636 5.683 414,012 +0.03(+0.58%)
Apr 18, 2006 5.608 5.721 5.528 5.650 286,901 +0.20(+3.72%)
Apr 17, 2006 5.386 5.504 5.386 5.448 228,332 +0.06(+1.14%)
Apr 13, 2006 5.419 5.490 5.372 5.386 150,877 -0.03(-0.61%)
Apr 12, 2006 5.561 5.584 5.419 5.419 120,320 -0.14(-2.54%)
Apr 11, 2006 5.655 5.702 5.419 5.561 315,761 -0.09(-1.58%)
Apr 10, 2006 5.702 5.702 5.542 5.650 816,989 -0.07(-1.15%)
Apr 07, 2006 5.768 5.782 5.702 5.716 189,711 -0.05(-0.90%)
Apr 06, 2006 5.777 5.867 5.702 5.768 358,626 -0.05(-0.81%)
Apr 05, 2006 5.726 5.862 5.726 5.815 361,385 +0.16(+2.92%)
Apr 04, 2006 5.631 5.702 5.565 5.650 195,440 +0.05(+0.93%)
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.