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 )

9.500 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM 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 1.607 1.706 1.579 1.673 0 +0.09(+5.97%)
Jan 29, 2009 1.715 1.767 1.579 1.579 35,650 -0.22(-12.07%)
Jan 28, 2009 1.705 1.843 1.659 1.795 41,602 +0.09(+5.54%)
Jan 27, 2009 1.772 1.772 1.649 1.701 323,824 -0.09(-5.00%)
Jan 26, 2009 1.866 1.885 1.503 1.791 132,203 -0.13(-6.63%)
Jan 23, 2009 1.880 1.932 1.838 1.918 0 -0.06(-3.10%)
Jan 22, 2009 1.923 2.116 1.923 1.979 49,165 +0.02(+1.20%)
Jan 21, 2009 1.838 2.045 1.814 1.956 90,187 +0.14(+7.51%)
Jan 20, 2009 1.885 1.899 1.819 1.819 38,336 -0.00(-0.26%)
Jan 16, 2009 1.909 1.956 1.824 1.824 0 -0.08(-4.44%)
Jan 15, 2009 1.885 1.909 1.861 1.909 12,095 +0.07(+3.58%)
Jan 14, 2009 1.876 1.876 1.824 1.843 38,570 -0.04(-2.25%)
Jan 13, 2009 1.979 2.007 1.868 1.885 56,633 -0.12(-5.88%)
Jan 12, 2009 1.989 2.050 1.965 2.003 39,470 +0.05(+2.41%)
Jan 09, 2009 2.003 2.116 1.956 1.956 94,951 -0.07(-3.49%)
Jan 08, 2009 2.017 2.059 2.007 2.026 19,098 -0.04(-1.83%)
Jan 07, 2009 2.158 2.196 2.007 2.064 30,268 -0.07(-3.31%)
Jan 06, 2009 2.050 2.210 2.031 2.135 38,491 +0.06(+2.95%)
Jan 05, 2009 2.036 2.097 2.026 2.073 160,842 -0.04(-1.79%)
Jan 02, 2009 1.960 2.121 1.960 2.111 0 +0.07(+3.49%)
Jan 01, 2009 1.970 2.073 1.933 2.040 0 +0.00(+0.00%)
Dec 31, 2008 1.970 2.073 1.933 2.040 52,809 +0.06(+3.07%)
Dec 30, 2008 1.909 2.022 1.885 1.979 58,277 +0.07(+3.70%)
Dec 29, 2008 1.913 1.974 1.885 1.909 64,461 -0.11(-5.37%)
Dec 26, 2008 2.342 2.342 1.979 2.017 0 -0.01(-0.46%)
Dec 24, 2008 2.050 2.050 1.956 2.026 51,608 -0.02(-1.15%)
Dec 23, 2008 2.073 2.097 1.885 2.050 139,077 -0.01(-0.69%)
Dec 22, 2008 2.088 2.168 2.007 2.064 251,594 -0.01(-0.68%)
Dec 19, 2008 1.616 2.116 1.536 2.078 277,674 +0.12(+6.26%)
Dec 18, 2008 1.908 2.003 1.791 1.956 241,118 +0.04(+2.22%)
Dec 17, 2008 1.866 1.946 1.843 1.913 568,136 +0.07(+3.52%)
Dec 16, 2008 1.649 1.863 1.593 1.848 893,103 +0.26(+16.73%)
Dec 15, 2008 1.480 1.612 1.357 1.583 1,047,747 +0.09(+5.99%)
Dec 12, 2008 1.555 1.555 1.437 1.494 0 -0.04(-2.46%)
Dec 11, 2008 1.659 1.659 1.529 1.532 333,543 -0.07(-4.41%)
Dec 10, 2008 1.555 1.631 1.461 1.602 348,928 +0.09(+5.67%)
Dec 09, 2008 1.451 1.569 1.451 1.516 168,231 +0.06(+4.46%)
Dec 08, 2008 1.451 1.574 1.451 1.451 182,453 -0.03(-2.22%)
Dec 05, 2008 1.565 1.569 1.470 1.484 0 -0.08(-5.12%)
Dec 04, 2008 1.536 1.602 1.532 1.565 34,417 +0.04(+2.79%)
Dec 03, 2008 1.480 1.555 1.475 1.522 63,190 +0.01(+0.94%)
Dec 02, 2008 1.602 1.612 1.508 1.508 55,037 -0.10(-6.16%)
Dec 01, 2008 1.654 1.668 1.569 1.607 63,449 -0.16(-8.82%)
Nov 28, 2008 1.579 1.861 1.565 1.762 112,105 +0.21(+13.68%)
Nov 26, 2008 1.484 1.565 1.451 1.550 158,502 +0.05(+3.14%)
Nov 25, 2008 1.579 1.602 1.442 1.503 97,015 -0.03(-1.85%)
Nov 24, 2008 1.470 1.593 1.466 1.532 85,856 +0.05(+3.17%)
Nov 21, 2008 1.555 1.555 1.480 1.484 39,894 -0.08(-4.83%)
Nov 20, 2008 1.696 1.696 1.447 1.560 220,358 -0.15(-8.82%)
Nov 19, 2008 1.687 1.744 1.687 1.711 148,904 +0.00(+0.00%)
Nov 18, 2008 1.687 1.720 1.687 1.711 63,532 -0.00(-0.27%)
Nov 17, 2008 1.715 1.753 1.687 1.715 79,090 +0.02(+1.11%)
Nov 14, 2008 1.777 1.795 1.682 1.696 0 -0.11(-6.01%)
Nov 13, 2008 1.687 1.871 1.616 1.805 114,866 +0.09(+5.22%)
Nov 12, 2008 1.838 1.885 1.663 1.715 122,028 -0.15(-8.08%)
Nov 11, 2008 1.979 1.979 1.772 1.866 169,764 -0.02(-1.00%)
Nov 10, 2008 2.215 2.304 1.885 1.885 1,085,985 -0.38(-16.67%)
Nov 07, 2008 2.050 2.262 2.050 2.262 0 +0.21(+10.34%)
Nov 06, 2008 1.909 2.050 1.909 2.050 202,118 +0.08(+4.07%)
Nov 05, 2008 2.012 2.057 1.970 1.970 255,076 -0.01(-0.71%)
Nov 04, 2008 1.979 2.003 1.744 1.984 250,669 +0.25(+14.40%)
Nov 03, 2008 1.706 1.767 1.706 1.734 139,380 +0.04(+2.51%)
Oct 31, 2008 1.819 1.819 1.649 1.692 0 -0.10(-5.53%)
Oct 30, 2008 1.772 1.880 1.673 1.791 370,278 +0.02(+1.06%)
Oct 29, 2008 1.711 1.927 1.675 1.772 1,062,684 -0.11(-5.76%)
Oct 28, 2008 2.040 2.121 1.786 1.880 610,306 -0.16(-7.64%)
Oct 27, 2008 1.979 2.045 1.824 2.036 614,278 -0.02(-0.92%)
Oct 24, 2008 1.890 2.154 1.890 2.055 0 -0.11(-5.22%)
Oct 23, 2008 2.036 2.168 1.579 2.168 2,448,403 +0.13(+6.48%)
Oct 22, 2008 2.286 2.286 1.805 2.036 2,685,803 -0.32(-13.60%)
Oct 21, 2008 2.846 2.846 2.229 2.356 277,127 -0.47(-16.53%)
Oct 20, 2008 2.809 2.823 2.620 2.823 286,512 +0.09(+3.28%)
Oct 17, 2008 2.780 2.837 2.592 2.733 0 -0.05(-1.86%)
Oct 16, 2008 2.969 3.002 2.738 2.785 452,777 -0.18(-6.19%)
Oct 15, 2008 3.157 3.157 2.587 2.969 290,744 -0.24(-7.35%)
Oct 14, 2008 3.600 3.600 3.016 3.204 264,503 -0.09(-2.86%)
Oct 13, 2008 2.879 3.299 2.879 3.299 431,644 +0.41(+14.38%)
Oct 10, 2008 2.615 2.922 2.356 2.884 0 +0.27(+10.27%)
Oct 09, 2008 2.936 3.016 2.597 2.615 95,492 -0.21(-7.50%)
Oct 08, 2008 2.738 3.176 2.592 2.827 1,639,670 -0.14(-4.76%)
Oct 07, 2008 2.964 3.077 2.865 2.969 676,079 -0.04(-1.25%)
Oct 06, 2008 3.195 3.195 2.865 3.007 410,905 -0.31(-9.25%)
Oct 03, 2008 3.308 3.440 3.299 3.313 0 +0.01(+0.43%)
Oct 02, 2008 3.341 3.341 3.289 3.299 253,239 -0.05(-1.55%)
Oct 01, 2008 3.497 3.497 3.299 3.351 136,191 -0.08(-2.20%)
Sep 30, 2008 3.704 3.704 3.384 3.426 103,980 -0.09(-2.68%)
Sep 29, 2008 3.619 3.647 3.440 3.520 169,176 -0.19(-5.20%)
Sep 26, 2008 3.883 3.883 3.629 3.713 0 -0.31(-7.62%)
Sep 25, 2008 3.770 4.020 3.765 4.020 144,530 +0.27(+7.30%)
Sep 24, 2008 3.793 3.841 3.699 3.746 262,052 -0.04(-1.00%)
Sep 23, 2008 3.845 3.850 3.746 3.784 376,203 -0.06(-1.47%)
Sep 22, 2008 3.826 3.907 3.643 3.841 155,238 -0.05(-1.21%)
Sep 19, 2008 3.063 3.926 3.025 3.888 0 +0.51(+15.22%)
Sep 18, 2008 4.232 4.232 3.252 3.374 1,620,480 -0.20(-5.54%)
Sep 17, 2008 3.695 3.723 3.534 3.572 263,308 -0.19(-5.01%)
Sep 16, 2008 3.770 3.808 3.704 3.761 111,206 -0.01(-0.25%)
Sep 15, 2008 3.817 3.921 3.761 3.770 252,165 -0.21(-5.33%)
Sep 12, 2008 3.892 4.006 3.892 3.982 0 +0.00(+0.12%)
Sep 11, 2008 4.086 4.086 3.859 3.977 120,072 -0.10(-2.54%)
Sep 10, 2008 4.180 4.180 3.831 4.081 256,732 +0.26(+6.78%)
Sep 09, 2008 3.812 3.954 3.770 3.822 354,454 -0.01(-0.37%)
Sep 08, 2008 3.803 3.921 3.751 3.836 222,762 +0.08(+2.13%)
Sep 05, 2008 3.855 3.940 3.633 3.756 0 -0.15(-3.86%)
Sep 04, 2008 4.020 4.072 3.888 3.907 162,487 -0.16(-3.94%)
Sep 03, 2008 4.072 4.133 4.048 4.067 162,814 -0.07(-1.60%)
Sep 02, 2008 4.335 4.335 4.100 4.133 223,218 -0.17(-3.94%)
Aug 29, 2008 4.241 4.335 4.220 4.302 0 +0.09(+2.13%)
Aug 28, 2008 4.241 4.307 4.194 4.213 177,904 -0.05(-1.22%)
Aug 27, 2008 4.138 4.288 4.114 4.265 115,437 +0.15(+3.67%)
Aug 26, 2008 4.006 4.246 4.006 4.114 399,953 -0.13(-3.11%)
Aug 25, 2008 4.227 4.288 4.227 4.246 68,506 -0.06(-1.32%)
Aug 22, 2008 4.307 4.392 4.241 4.302 0 +0.06(+1.33%)
Aug 21, 2008 4.218 4.307 4.128 4.246 485,232 +0.06(+1.46%)
Aug 20, 2008 4.255 4.279 4.170 4.185 238,592 -0.04(-0.89%)
Aug 19, 2008 4.326 4.359 4.222 4.222 1,483,090 -0.15(-3.34%)
Aug 18, 2008 4.595 4.595 4.284 4.368 147,563 -0.11(-2.42%)
Aug 15, 2008 4.562 4.618 4.383 4.477 0 -0.09(-2.06%)
Aug 14, 2008 4.585 4.646 4.524 4.571 309,356 -0.05(-1.12%)
Aug 13, 2008 4.712 4.712 4.571 4.623 156,091 -0.09(-1.90%)
Aug 12, 2008 4.717 4.778 4.679 4.712 198,324 -0.02(-0.50%)
Aug 11, 2008 4.859 4.859 4.722 4.736 306,116 -0.06(-1.28%)
Aug 08, 2008 4.764 4.811 4.712 4.797 151,561 +0.03(+0.69%)
Aug 07, 2008 4.906 4.924 4.764 4.764 330,123 -0.16(-3.25%)
Aug 06, 2008 4.929 4.967 4.877 4.924 254,900 -0.05(-0.95%)
Aug 05, 2008 5.005 5.070 4.830 4.972 363,999 -0.05(-1.03%)
Aug 04, 2008 5.137 5.217 4.995 5.023 333,641 -0.07(-1.30%)
Aug 01, 2008 5.089 5.155 5.066 5.089 185,622 -0.05(-0.92%)
Jul 31, 2008 5.122 5.240 5.066 5.137 166,716 +0.00(+0.00%)
Jul 30, 2008 5.151 5.165 5.127 5.137 71,948 -0.04(-0.82%)
Jul 29, 2008 5.179 5.184 5.099 5.179 130,518 +0.04(+0.83%)
Jul 28, 2008 5.160 5.273 5.066 5.137 367,808 -0.10(-1.89%)
Jul 25, 2008 5.217 5.358 5.184 5.236 122,692 +0.02(+0.36%)
Jul 24, 2008 5.311 5.311 5.089 5.217 363,681 -0.08(-1.42%)
Jul 23, 2008 5.650 5.650 5.231 5.292 280,030 -0.36(-6.42%)
Jul 22, 2008 5.358 5.655 5.184 5.655 208,576 +0.33(+6.19%)
Jul 21, 2008 4.670 5.636 4.670 5.325 152,772 +0.17(+3.39%)
Jul 18, 2008 5.264 5.264 5.023 5.151 171,743 -0.11(-2.15%)
Jul 17, 2008 5.184 5.448 5.113 5.264 178,430 +0.27(+5.38%)
Jul 16, 2008 4.948 4.995 4.816 4.995 294,687 +0.09(+1.83%)
Jul 15, 2008 4.882 4.972 4.778 4.906 328,020 -0.02(-0.48%)
Jul 14, 2008 4.906 5.071 4.835 4.929 216,979 +0.03(+0.58%)
Jul 11, 2008 4.948 4.976 4.863 4.901 431,031 -0.08(-1.52%)
Jul 10, 2008 4.863 5.061 4.863 4.976 336,809 +0.07(+1.34%)
Jul 09, 2008 4.976 5.137 4.906 4.910 233,249 -0.18(-3.52%)
Jul 08, 2008 4.948 5.118 4.939 5.089 99,140 +0.14(+2.86%)
Jul 07, 2008 4.939 5.071 4.939 4.948 245,491 -0.02(-0.47%)
Jul 04, 2008 5.075 5.089 4.924 4.972 94,414 +0.00(+0.00%)
Jul 03, 2008 5.075 5.089 4.924 4.972 94,414 -0.10(-2.04%)
Jul 02, 2008 5.254 5.292 5.066 5.075 167,529 -0.15(-2.89%)
Jul 01, 2008 5.245 5.311 5.023 5.226 180,168 -0.08(-1.60%)
Jun 30, 2008 5.386 5.556 5.311 5.311 215,496 -0.16(-3.01%)
Jun 27, 2008 5.655 5.678 5.443 5.476 207,999 -0.17(-3.09%)
Jun 26, 2008 5.655 5.655 5.471 5.650 350,471 +0.06(+1.10%)
Jun 25, 2008 5.240 6.385 5.240 5.589 2,347,039 +0.32(+5.99%)
Jun 24, 2008 5.396 5.419 5.254 5.273 247,108 -0.08(-1.50%)
Jun 23, 2008 5.325 5.396 5.301 5.353 81,474 -0.04(-0.79%)
Jun 20, 2008 5.547 5.589 5.292 5.396 300,524 -0.24(-4.26%)
Jun 19, 2008 5.650 5.655 5.452 5.636 156,813 -0.02(-0.33%)
Jun 18, 2008 5.457 5.740 5.405 5.655 318,019 +0.20(+3.63%)
Jun 17, 2008 5.556 5.625 5.448 5.457 166,474 -0.15(-2.69%)
Jun 16, 2008 5.740 5.985 5.580 5.608 176,408 -0.25(-4.34%)
Jun 13, 2008 5.744 5.886 5.726 5.862 117,570 +0.09(+1.63%)
Jun 12, 2008 5.815 5.881 5.749 5.768 190,471 +0.02(+0.41%)
Jun 11, 2008 6.022 6.093 5.726 5.744 344,158 -0.29(-4.77%)
Jun 10, 2008 6.145 6.192 5.947 6.032 457,541 -0.18(-2.88%)
Jun 09, 2008 6.381 6.432 6.154 6.211 414,803 -0.11(-1.72%)
Jun 06, 2008 6.333 6.447 6.277 6.319 984,871 -0.25(-3.80%)
Jun 05, 2008 6.324 6.579 6.315 6.569 1,097,013 +0.30(+4.81%)
Jun 04, 2008 6.395 6.428 6.202 6.268 1,028,252 -0.02(-0.37%)
Jun 03, 2008 6.362 6.371 6.159 6.291 580,376 -0.07(-1.11%)
Jun 02, 2008 6.258 6.362 6.211 6.362 129,765 +0.08(+1.28%)
May 30, 2008 6.640 6.640 6.230 6.282 1,008,273 -0.29(-4.38%)
May 29, 2008 6.597 6.645 6.569 6.569 182,197 -0.07(-1.06%)
May 28, 2008 6.640 6.725 6.579 6.640 95,916 -0.04(-0.63%)
May 27, 2008 6.612 6.758 6.612 6.682 146,952 +0.03(+0.42%)
May 26, 2008 6.696 6.819 6.579 6.654 0 +0.00(+0.00%)
May 23, 2008 6.696 6.819 6.579 6.654 171,338 -0.12(-1.74%)
May 22, 2008 6.630 6.828 6.630 6.772 127,959 +0.14(+2.06%)
May 21, 2008 6.616 6.908 6.597 6.635 340,589 -0.01(-0.14%)
May 20, 2008 6.743 6.743 6.626 6.645 91,248 -0.11(-1.67%)
May 19, 2008 6.626 6.828 6.597 6.758 151,355 +0.16(+2.36%)
May 16, 2008 6.621 6.685 6.550 6.602 363,167 +0.01(+0.21%)
May 15, 2008 6.319 6.654 6.305 6.588 1,829,581 +0.19(+3.02%)
May 14, 2008 6.616 6.616 6.385 6.395 292,514 -0.16(-2.37%)
May 13, 2008 6.315 6.880 6.286 6.550 4,758,272 +0.20(+3.19%)
May 12, 2008 6.522 6.533 6.244 6.348 374,694 -0.20(-3.09%)
May 09, 2008 6.569 6.569 6.404 6.550 142,493 -0.01(-0.22%)
May 08, 2008 6.626 6.663 6.409 6.564 236,271 -0.15(-2.25%)
May 07, 2008 6.833 6.833 6.550 6.715 229,695 -0.08(-1.11%)
May 06, 2008 6.574 6.918 6.480 6.791 450,795 +0.31(+4.72%)
May 05, 2008 6.597 6.597 6.456 6.484 198,819 -0.08(-1.15%)
May 02, 2008 6.476 6.564 6.395 6.560 139,883 +0.08(+1.24%)
May 01, 2008 6.555 6.597 6.362 6.480 231,575 -0.08(-1.22%)
Apr 30, 2008 6.465 6.574 6.409 6.560 291,281 +0.19(+3.03%)
Apr 29, 2008 6.395 6.480 6.352 6.366 262,752 -0.05(-0.81%)
Apr 28, 2008 6.362 6.456 6.357 6.418 181,658 +0.01(+0.22%)
Apr 25, 2008 6.385 6.409 6.239 6.404 317,267 +0.05(+0.82%)
Apr 24, 2008 6.319 6.437 6.220 6.352 407,221 +0.04(+0.60%)
Apr 23, 2008 6.253 6.348 6.197 6.315 829,000 +0.03(+0.53%)
Apr 22, 2008 6.230 6.291 6.192 6.282 288,717 -0.03(-0.45%)
Apr 21, 2008 6.409 6.414 6.239 6.310 68,478 -0.05(-0.81%)
Apr 18, 2008 6.965 6.965 6.338 6.362 87,377 -0.00(-0.07%)
Apr 17, 2008 6.338 6.451 6.296 6.366 114,049 +0.00(+0.00%)
Apr 16, 2008 6.347 6.409 6.317 6.366 76,393 +0.05(+0.82%)
Apr 15, 2008 6.550 6.550 6.202 6.315 319,708 -0.16(-2.55%)
Apr 14, 2008 6.583 6.583 6.414 6.480 140,481 -0.05(-0.72%)
Apr 11, 2008 6.607 6.692 6.442 6.527 350,350 -0.14(-2.12%)
Apr 10, 2008 6.734 6.809 6.597 6.668 323,188 -0.14(-2.08%)
Apr 09, 2008 6.998 6.998 6.781 6.809 268,326 -0.22(-3.09%)
Apr 08, 2008 7.069 7.069 6.923 7.026 109,710 -0.02(-0.27%)
Apr 07, 2008 7.022 7.069 6.956 7.045 97,614 +0.07(+1.01%)
Apr 04, 2008 7.045 7.054 6.951 6.974 245,444 -0.14(-1.99%)
Apr 03, 2008 7.083 7.116 6.899 7.116 204,353 +0.05(+0.67%)
Apr 02, 2008 6.668 7.130 6.668 7.069 280,959 +0.33(+4.82%)
Apr 01, 2008 6.645 6.795 6.645 6.743 908,874 +0.12(+1.85%)
Mar 31, 2008 6.428 6.645 6.385 6.621 457,301 +0.06(+0.93%)
Mar 28, 2008 6.574 6.645 6.456 6.560 324,949 +0.00(+0.00%)
Mar 27, 2008 6.442 6.574 6.404 6.560 564,677 +0.05(+0.72%)
Mar 26, 2008 6.371 6.513 6.315 6.513 561,706 +0.06(+0.88%)
Mar 25, 2008 6.442 6.593 6.343 6.456 281,171 -0.00(-0.07%)
Mar 24, 2008 6.235 6.517 6.154 6.461 488,920 +0.18(+2.93%)
Mar 21, 2008 6.480 6.480 6.150 6.277 314,275 +0.00(+0.00%)
Mar 20, 2008 6.480 6.480 6.150 6.277 314,275 -0.23(-3.55%)
Mar 19, 2008 6.550 6.550 6.362 6.508 258,041 -0.04(-0.58%)
Mar 18, 2008 6.018 6.546 6.018 6.546 307,839 +0.56(+9.37%)
Mar 17, 2008 5.947 6.037 5.688 5.985 468,124 -0.21(-3.42%)
Mar 14, 2008 6.112 6.315 6.051 6.197 579,744 +0.12(+1.94%)
Mar 13, 2008 6.103 6.103 5.961 6.079 1,217,845 -0.07(-1.15%)
Mar 12, 2008 6.150 6.192 6.046 6.150 98,085 +0.07(+1.16%)
Mar 11, 2008 6.117 6.150 5.938 6.079 188,438 +0.09(+1.49%)
Mar 10, 2008 6.103 6.126 5.942 5.989 101,858 -0.09(-1.47%)
Mar 07, 2008 6.131 6.239 5.961 6.079 287,750 -0.12(-1.98%)
Mar 06, 2008 6.390 6.489 6.202 6.202 268,439 -0.16(-2.52%)
Mar 05, 2008 6.470 6.508 6.315 6.362 631,097 -0.11(-1.68%)
Mar 04, 2008 6.480 6.739 6.390 6.470 337,522 -0.02(-0.29%)
Mar 03, 2008 6.645 6.645 6.461 6.489 521,897 -0.12(-1.85%)
Feb 29, 2008 6.480 6.668 6.480 6.612 1,513,446 +0.04(+0.57%)
Feb 28, 2008 6.602 6.668 6.456 6.574 287,537 -0.06(-0.92%)
Feb 27, 2008 6.616 6.715 6.602 6.635 200,321 +0.05(+0.72%)
Feb 26, 2008 6.546 6.626 6.536 6.588 136,447 +0.04(+0.65%)
Feb 25, 2008 6.527 6.654 6.503 6.546 138,782 +0.03(+0.51%)
Feb 22, 2008 6.593 6.640 6.503 6.513 583,139 -0.08(-1.22%)
Feb 21, 2008 6.678 6.701 6.593 6.593 778,580 +0.00(+0.07%)
Feb 20, 2008 6.366 6.692 6.366 6.588 197,913 +0.09(+1.38%)
Feb 19, 2008 6.791 6.791 6.489 6.498 166,156 -0.15(-2.20%)
Feb 18, 2008 6.480 6.673 6.366 6.645 0 +0.00(+0.00%)
Feb 15, 2008 6.480 6.673 6.366 6.645 215,812 +0.20(+3.15%)
Feb 14, 2008 6.385 6.494 6.301 6.442 652,318 +0.09(+1.48%)
Feb 13, 2008 6.126 6.404 6.079 6.348 102,919 +0.25(+4.02%)
Feb 12, 2008 5.938 6.169 5.919 6.103 446,903 +0.19(+3.27%)
Feb 11, 2008 5.938 5.985 5.867 5.909 495,074 -0.03(-0.48%)
Feb 08, 2008 6.079 6.084 5.891 5.938 424,834 +0.00(+0.00%)
Feb 07, 2008 5.994 6.084 5.891 5.938 169,034 -0.17(-2.78%)
Feb 06, 2008 6.216 6.216 6.004 6.107 213,391 -0.02(-0.31%)
Feb 05, 2008 6.173 6.272 6.126 6.126 155,970 -0.06(-0.91%)
Feb 04, 2008 6.338 6.381 6.150 6.183 328,917 -0.16(-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.