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 (%)
Jul 31, 2012 4.027 4.056 4.027 4.056 23,290 +0.02(+0.57%)
Jul 30, 2012 4.062 4.074 4.010 4.033 242,566 -0.01(-0.14%)
Jul 27, 2012 4.027 4.056 4.004 4.039 51,610 -0.01(-0.14%)
Jul 26, 2012 4.126 4.126 3.952 4.045 61,470 +0.01(+0.29%)
Jul 25, 2012 3.987 4.056 3.940 4.033 24,128 +0.02(+0.58%)
Jul 24, 2012 4.027 4.044 3.911 4.010 36,229 +0.03(+0.87%)
Jul 23, 2012 4.120 4.213 3.842 3.975 415,164 -0.12(-2.83%)
Jul 20, 2012 4.103 4.172 4.027 4.091 85,747 -0.04(-0.98%)
Jul 19, 2012 4.132 4.143 3.935 4.132 44,250 -0.03(-0.70%)
Jul 18, 2012 4.027 4.166 4.027 4.161 28,441 +0.15(+3.76%)
Jul 17, 2012 4.126 4.172 3.929 4.010 112,742 -0.11(-2.67%)
Jul 16, 2012 4.201 4.201 4.056 4.120 10,179 -0.05(-1.25%)
Jul 13, 2012 4.120 4.172 4.120 4.172 12,835 +0.03(+0.70%)
Jul 12, 2012 4.126 4.178 4.085 4.143 41,386 -0.03(-0.69%)
Jul 11, 2012 4.155 4.201 4.114 4.172 14,986 +0.01(+0.14%)
Jul 10, 2012 4.074 4.184 4.074 4.166 47,885 +0.16(+3.90%)
Jul 09, 2012 4.074 4.074 3.981 4.010 21,875 -0.02(-0.57%)
Jul 06, 2012 4.132 4.132 3.987 4.033 38,747 -0.09(-2.11%)
Jul 05, 2012 4.172 4.172 4.085 4.120 26,693 -0.05(-1.25%)
Jul 03, 2012 4.172 4.172 4.103 4.172 11,201 +0.02(+0.56%)
Jul 02, 2012 3.882 4.149 3.837 4.149 27,155 +0.26(+6.68%)
Jun 29, 2012 3.895 4.004 3.862 3.889 84,068 +0.01(+0.28%)
Jun 28, 2012 4.010 4.010 3.848 3.878 58,418 -0.10(-2.62%)
Jun 27, 2012 3.933 4.026 3.922 3.983 98,433 +0.05(+1.26%)
Jun 26, 2012 3.999 4.043 3.867 3.933 84,706 -0.03(-0.69%)
Jun 25, 2012 4.196 4.202 3.906 3.961 130,110 -0.26(-6.23%)
Jun 22, 2012 4.021 4.257 4.015 4.224 230,824 +0.21(+5.34%)
Jun 21, 2012 4.021 4.125 3.988 4.010 48,467 -0.02(-0.41%)
Jun 20, 2012 4.021 4.076 3.939 4.026 116,429 -0.01(-0.14%)
Jun 19, 2012 4.004 4.059 3.966 4.032 102,846 +0.04(+1.10%)
Jun 18, 2012 4.059 4.070 3.818 3.988 528,083 -0.18(-4.34%)
Jun 15, 2012 3.725 4.169 3.555 4.169 1,362,445 +0.42(+11.11%)
Jun 14, 2012 3.829 3.889 3.653 3.752 185,735 -0.03(-0.87%)
Jun 13, 2012 3.834 3.862 3.755 3.785 59,231 -0.08(-2.13%)
Jun 12, 2012 4.131 4.131 3.796 3.867 329,231 -0.30(-7.24%)
Jun 11, 2012 3.889 4.180 3.801 4.169 355,674 +0.27(+7.04%)
Jun 08, 2012 3.604 3.906 3.599 3.895 195,930 +0.29(+8.07%)
Jun 07, 2012 3.626 3.705 3.538 3.604 128,541 +0.05(+1.39%)
Jun 06, 2012 3.659 3.697 3.485 3.555 89,225 -0.14(-3.86%)
Jun 05, 2012 3.642 3.736 3.642 3.697 19,748 +0.09(+2.59%)
Jun 04, 2012 3.664 3.736 3.489 3.604 96,300 -0.11(-2.95%)
Jun 01, 2012 3.801 3.801 3.670 3.714 97,754 -0.05(-1.31%)
May 31, 2012 3.873 3.873 3.719 3.763 58,654 -0.07(-1.72%)
May 30, 2012 3.873 3.966 3.758 3.829 51,123 -0.12(-3.06%)
May 29, 2012 3.977 4.004 3.840 3.950 80,713 -0.03(-0.69%)
May 25, 2012 3.840 4.076 3.840 3.977 35,786 +0.14(+3.72%)
May 24, 2012 3.845 3.851 3.752 3.834 71,072 +0.01(+0.14%)
May 23, 2012 4.037 4.059 3.807 3.829 63,650 -0.24(-5.80%)
May 22, 2012 4.202 4.251 4.010 4.065 69,945 -0.19(-4.39%)
May 21, 2012 4.268 4.317 4.125 4.251 54,847 -0.05(-1.15%)
May 18, 2012 4.405 4.405 4.191 4.301 98,897 -0.08(-1.75%)
May 17, 2012 4.251 4.410 4.202 4.377 199,822 +0.09(+2.05%)
May 16, 2012 4.301 4.334 4.213 4.290 64,788 -0.02(-0.51%)
May 15, 2012 4.421 4.421 4.279 4.312 140,645 -0.08(-1.75%)
May 14, 2012 4.279 4.399 4.262 4.388 64,771 +0.00(+0.00%)
May 11, 2012 4.388 4.399 4.339 4.388 99,253 +0.00(+0.00%)
May 10, 2012 4.449 4.449 4.350 4.388 35,221 -0.04(-0.87%)
May 09, 2012 4.164 4.449 4.037 4.427 269,732 +0.28(+6.75%)
May 08, 2012 3.840 4.180 3.812 4.147 195,839 +0.31(+8.00%)
May 07, 2012 3.900 3.911 3.774 3.840 76,943 -0.03(-0.71%)
May 04, 2012 4.185 4.213 3.840 3.867 283,074 -0.32(-7.60%)
May 03, 2012 4.279 4.323 4.169 4.185 83,337 -0.08(-1.80%)
May 02, 2012 4.323 4.361 4.262 4.262 37,753 -0.13(-3.00%)
May 01, 2012 4.323 4.405 4.323 4.394 26,312 +0.07(+1.65%)
Apr 30, 2012 4.449 4.449 4.306 4.323 50,323 -0.10(-2.23%)
Apr 27, 2012 4.290 4.421 4.290 4.421 38,171 +0.14(+3.33%)
Apr 26, 2012 4.465 4.493 4.277 4.279 86,598 -0.21(-4.76%)
Apr 25, 2012 4.597 4.674 4.399 4.493 104,372 -0.03(-0.61%)
Apr 24, 2012 4.674 4.860 4.476 4.520 121,688 -0.17(-3.63%)
Apr 23, 2012 4.685 4.750 4.495 4.690 1,115,389 -0.10(-2.17%)
Apr 20, 2012 4.701 4.809 4.668 4.794 86,308 +0.11(+2.34%)
Apr 19, 2012 4.674 4.756 4.663 4.685 101,027 -0.01(-0.12%)
Apr 18, 2012 4.663 4.767 4.663 4.690 65,275 -0.03(-0.58%)
Apr 17, 2012 4.877 4.877 4.668 4.718 135,676 -0.24(-4.76%)
Apr 16, 2012 5.019 5.052 4.882 4.953 49,878 -0.04(-0.88%)
Apr 13, 2012 5.058 5.058 4.844 4.997 93,458 -0.03(-0.55%)
Apr 12, 2012 4.888 5.025 4.888 5.025 86,986 +0.20(+4.09%)
Apr 11, 2012 4.674 4.904 4.667 4.827 72,240 +0.22(+4.89%)
Apr 10, 2012 4.882 4.970 4.602 4.602 102,642 -0.29(-5.84%)
Apr 09, 2012 4.942 5.052 4.882 4.888 43,900 -0.14(-2.84%)
Apr 05, 2012 4.981 5.106 4.973 5.030 37,250 +0.03(+0.55%)
Apr 04, 2012 5.036 5.080 4.948 5.003 35,998 -0.01(-0.11%)
Apr 03, 2012 5.299 5.299 4.942 5.008 262,235 -0.30(-5.58%)
Apr 02, 2012 5.502 5.562 5.217 5.305 170,301 -0.24(-4.35%)
Mar 30, 2012 5.595 5.639 5.540 5.546 27,286 +0.01(+0.10%)
Mar 29, 2012 5.540 5.595 5.486 5.540 85,619 -0.03(-0.57%)
Mar 28, 2012 5.540 5.597 5.540 5.572 18,114 +0.03(+0.57%)
Mar 27, 2012 5.590 5.617 5.540 5.540 54,630 -0.04(-0.79%)
Mar 26, 2012 5.689 5.689 5.513 5.584 51,748 -0.11(-1.93%)
Mar 23, 2012 5.678 5.710 5.579 5.694 37,797 -0.02(-0.34%)
Mar 22, 2012 5.694 5.793 5.628 5.713 22,776 -0.01(-0.14%)
Mar 21, 2012 5.826 5.881 5.710 5.721 59,169 -0.09(-1.60%)
Mar 20, 2012 5.864 5.870 5.721 5.815 65,112 -0.08(-1.40%)
Mar 19, 2012 5.924 6.006 5.842 5.897 73,793 -0.03(-0.46%)
Mar 16, 2012 5.985 6.034 5.787 5.924 58,077 -0.07(-1.19%)
Mar 15, 2012 5.930 6.012 5.913 5.996 30,062 +0.02(+0.28%)
Mar 14, 2012 6.018 6.133 5.979 5.979 67,322 -0.05(-0.82%)
Mar 13, 2012 6.023 6.060 6.001 6.029 30,620 +0.05(+0.82%)
Mar 12, 2012 6.040 6.045 5.979 5.980 10,075 -0.07(-1.08%)
Mar 09, 2012 6.210 6.297 6.012 6.045 43,676 -0.12(-1.96%)
Mar 08, 2012 6.040 6.215 5.979 6.166 109,188 +0.10(+1.72%)
Mar 07, 2012 6.045 6.062 5.979 6.062 45,665 +0.03(+0.55%)
Mar 06, 2012 6.034 6.051 5.917 6.029 162,308 -0.07(-1.17%)
Mar 05, 2012 6.160 6.188 6.100 6.100 65,730 -0.07(-1.07%)
Mar 02, 2012 6.105 6.193 6.078 6.166 389,677 +0.07(+1.08%)
Mar 01, 2012 6.051 6.116 5.979 6.100 89,146 +0.10(+1.65%)
Feb 29, 2012 5.930 6.056 5.919 6.001 353,834 +0.10(+1.77%)
Feb 28, 2012 5.941 5.941 5.595 5.897 153,207 -0.11(-1.83%)
Feb 27, 2012 5.985 6.061 5.985 6.007 32,197 -0.02(-0.36%)
Feb 24, 2012 6.034 6.040 5.979 6.029 26,790 -0.08(-1.26%)
Feb 23, 2012 6.155 6.193 6.034 6.105 26,553 -0.03(-0.54%)
Feb 22, 2012 6.111 6.149 6.067 6.138 35,779 +0.01(+0.18%)
Feb 21, 2012 6.100 6.155 6.100 6.127 91,385 -0.04(-0.62%)
Feb 17, 2012 5.979 6.171 5.979 6.166 40,597 +0.23(+3.88%)
Feb 16, 2012 5.798 5.985 5.798 5.935 145,252 +0.04(+0.74%)
Feb 15, 2012 5.924 5.952 5.859 5.891 59,177 +0.04(+0.75%)
Feb 14, 2012 5.853 5.875 5.798 5.848 16,403 +0.02(+0.38%)
Feb 13, 2012 5.853 5.913 5.760 5.826 41,643 +0.08(+1.38%)
Feb 10, 2012 5.842 5.842 5.721 5.746 47,971 -0.12(-2.10%)
Feb 09, 2012 5.963 5.963 5.826 5.870 157,663 -0.08(-1.38%)
Feb 08, 2012 5.963 6.023 5.754 5.952 71,243 -0.01(-0.18%)
Feb 07, 2012 5.820 6.034 5.546 5.963 206,498 +0.16(+2.84%)
Feb 06, 2012 5.650 5.809 5.650 5.798 211,378 +0.16(+2.92%)
Feb 03, 2012 5.568 5.650 5.551 5.634 223,474 +0.07(+1.28%)
Feb 02, 2012 5.540 5.590 5.540 5.562 55,797 +0.02(+0.40%)
Feb 01, 2012 5.551 5.590 5.502 5.540 139,506 -0.02(-0.30%)
Jan 31, 2012 5.546 5.590 5.535 5.557 87,218 +0.04(+0.70%)
Jan 30, 2012 5.573 5.573 5.392 5.518 41,013 -0.04(-0.79%)
Jan 27, 2012 5.612 5.634 5.546 5.562 48,538 -0.09(-1.55%)
Jan 26, 2012 5.540 5.710 5.540 5.650 119,778 +0.09(+1.68%)
Jan 25, 2012 5.584 5.650 5.557 5.557 32,930 -0.09(-1.65%)
Jan 24, 2012 5.667 5.721 5.590 5.650 18,204 -0.02(-0.39%)
Jan 23, 2012 5.623 5.705 5.606 5.672 41,005 +0.05(+0.98%)
Jan 20, 2012 5.508 5.617 5.491 5.617 33,635 +0.13(+2.30%)
Jan 19, 2012 5.678 5.705 5.486 5.491 24,065 -0.19(-3.29%)
Jan 18, 2012 5.650 5.705 5.645 5.678 18,488 +0.05(+0.88%)
Jan 17, 2012 5.612 5.656 5.590 5.628 20,792 +0.04(+0.69%)
Jan 13, 2012 5.716 5.771 5.529 5.590 9,543 -0.13(-2.21%)
Jan 12, 2012 5.787 5.798 5.683 5.716 29,522 -0.08(-1.42%)
Jan 11, 2012 5.551 5.859 5.537 5.798 37,379 +0.25(+4.55%)
Jan 10, 2012 5.562 5.601 5.486 5.546 20,594 +0.01(+0.20%)
Jan 09, 2012 5.568 5.661 5.524 5.535 17,413 -0.10(-1.75%)
Jan 06, 2012 5.678 5.743 5.612 5.634 26,549 -0.02(-0.39%)
Jan 05, 2012 5.749 5.842 5.551 5.656 74,577 -0.08(-1.43%)
Jan 04, 2012 5.870 5.902 5.678 5.738 46,819 +0.05(+0.87%)
Dec 30, 2011 5.458 5.694 5.458 5.689 25,776 +0.23(+4.22%)
Dec 29, 2011 5.524 5.540 5.376 5.458 187,076 -0.04(-0.70%)
Dec 28, 2011 5.480 5.508 5.439 5.497 20,183 +0.04(+0.70%)
Dec 27, 2011 5.475 5.529 5.431 5.458 38,444 +0.00(+0.00%)
Dec 23, 2011 5.480 5.502 5.447 5.458 16,924 +0.07(+1.32%)
Dec 21, 2011 5.431 5.458 5.332 5.387 38,382 -0.03(-0.51%)
Dec 20, 2011 5.518 5.529 5.403 5.414 48,193 -0.12(-2.18%)
Dec 19, 2011 5.491 5.540 5.431 5.535 13,581 +0.02(+0.40%)
Dec 16, 2011 5.497 5.513 5.261 5.513 38,234 +0.02(+0.30%)
Dec 15, 2011 5.524 5.535 5.464 5.497 11,705 -0.02(-0.30%)
Dec 14, 2011 5.469 5.535 5.442 5.513 12,480 +0.03(+0.50%)
Dec 13, 2011 5.557 5.557 5.460 5.486 23,789 -0.06(-1.09%)
Dec 12, 2011 5.661 5.678 5.491 5.546 18,871 -0.12(-2.03%)
Dec 09, 2011 5.743 5.798 5.579 5.661 21,625 -0.05(-0.96%)
Dec 08, 2011 6.045 6.051 5.678 5.716 33,772 -0.41(-6.71%)
Dec 07, 2011 5.985 6.363 5.946 6.127 45,227 +0.13(+2.10%)
Dec 06, 2011 5.776 6.007 5.716 6.001 32,142 +0.18(+3.01%)
Dec 05, 2011 5.573 5.881 5.409 5.826 50,286 +0.31(+5.67%)
Dec 02, 2011 5.513 5.562 5.431 5.513 74,515 +0.07(+1.31%)
Dec 01, 2011 5.458 5.529 5.387 5.442 77,970 -0.04(-0.80%)
Nov 30, 2011 5.310 5.491 5.124 5.486 124,937 +0.25(+4.82%)
Nov 29, 2011 5.217 5.305 5.211 5.233 14,492 +0.00(+0.00%)
Nov 28, 2011 5.321 5.321 5.233 5.233 10,135 -0.01(-0.10%)
Nov 25, 2011 5.370 5.398 5.211 5.239 6,260 -0.13(-2.45%)
Nov 23, 2011 5.425 5.557 5.288 5.370 43,882 -0.10(-1.81%)
Nov 22, 2011 5.222 5.475 5.222 5.469 61,988 +0.29(+5.60%)
Nov 21, 2011 5.224 5.280 5.133 5.179 24,138 -0.12(-2.35%)
Nov 18, 2011 5.224 5.365 5.169 5.304 20,902 +0.07(+1.42%)
Nov 17, 2011 5.380 5.380 5.154 5.229 38,356 -0.13(-2.44%)
Nov 16, 2011 5.370 5.405 5.300 5.360 127,470 +0.06(+1.04%)
Nov 15, 2011 5.078 5.305 5.053 5.305 25,691 +0.23(+4.46%)
Nov 14, 2011 5.078 5.099 5.053 5.078 15,647 +0.03(+0.50%)
Nov 11, 2011 5.078 5.104 5.038 5.053 26,735 -0.03(-0.50%)
Nov 10, 2011 5.109 5.114 5.078 5.078 1,392 -0.01(-0.10%)
Nov 09, 2011 5.179 5.204 5.078 5.083 17,404 -0.16(-3.07%)
Nov 08, 2011 5.053 5.285 5.043 5.244 58,785 +0.18(+3.47%)
Nov 07, 2011 5.104 5.104 5.068 5.068 1,789 -0.01(-0.20%)
Nov 04, 2011 5.068 5.119 5.033 5.078 12,927 +0.01(+0.20%)
Nov 03, 2011 5.068 5.099 5.053 5.068 14,951 +0.02(+0.30%)
Nov 02, 2011 4.943 5.088 4.943 5.053 9,850 +0.14(+2.76%)
Nov 01, 2011 5.088 5.088 4.832 4.918 73,818 -0.17(-3.36%)
Oct 31, 2011 5.315 5.315 5.028 5.088 10,250 -0.23(-4.26%)
Oct 28, 2011 5.345 5.355 5.189 5.315 31,220 -0.06(-1.12%)
Oct 27, 2011 5.144 5.435 5.144 5.375 62,349 +0.17(+3.29%)
Oct 26, 2011 5.174 5.204 5.169 5.204 25,104 +0.05(+0.98%)
Oct 25, 2011 5.184 5.184 5.088 5.154 16,698 -0.06(-1.06%)
Oct 24, 2011 5.194 5.209 5.149 5.209 5,505 -0.02(-0.29%)
Oct 21, 2011 5.199 5.249 5.134 5.224 20,934 +0.06(+1.17%)
Oct 20, 2011 5.199 5.234 5.144 5.164 277,675 -0.01(-0.10%)
Oct 19, 2011 5.154 5.244 5.109 5.169 19,136 -0.09(-1.72%)
Oct 18, 2011 5.033 5.280 5.033 5.259 26,325 +0.18(+3.56%)
Oct 17, 2011 5.008 5.122 4.953 5.078 65,632 +0.00(+0.00%)
Oct 14, 2011 5.189 5.249 4.963 5.078 33,610 -0.06(-1.17%)
Oct 13, 2011 5.033 5.244 4.982 5.139 79,391 +0.12(+2.30%)
Oct 12, 2011 5.033 5.129 4.777 5.023 15,005 -0.02(-0.30%)
Oct 11, 2011 4.827 5.234 4.827 5.038 65,127 +0.24(+4.92%)
Oct 10, 2011 4.757 4.827 4.737 4.802 30,066 +0.07(+1.49%)
Oct 07, 2011 4.661 4.807 4.651 4.731 32,395 +0.11(+2.39%)
Oct 06, 2011 4.490 4.626 4.490 4.621 7,302 +0.12(+2.57%)
Oct 05, 2011 4.385 4.607 4.385 4.505 49,101 +0.16(+3.58%)
Oct 04, 2011 4.264 4.374 4.078 4.349 67,052 +0.03(+0.58%)
Oct 03, 2011 4.354 4.480 4.249 4.324 91,093 -0.05(-1.15%)
Sep 30, 2011 4.450 4.510 4.329 4.374 59,890 -0.08(-1.81%)
Sep 29, 2011 4.450 4.535 4.385 4.455 43,713 +0.05(+1.03%)
Sep 28, 2011 4.475 4.545 4.405 4.410 87,252 -0.04(-0.90%)
Sep 27, 2011 4.415 4.490 4.284 4.450 68,947 +0.12(+2.79%)
Sep 26, 2011 4.369 4.369 4.284 4.329 46,730 +0.05(+1.06%)
Sep 23, 2011 4.450 4.500 4.204 4.284 213,273 -0.16(-3.62%)
Sep 22, 2011 4.912 5.003 4.264 4.445 362,310 -0.58(-11.60%)
Sep 21, 2011 5.159 5.179 4.993 5.028 13,760 -0.14(-2.63%)
Sep 20, 2011 5.164 5.290 4.953 5.164 35,120 -0.02(-0.29%)
Sep 19, 2011 5.199 5.254 5.068 5.179 45,094 -0.15(-2.83%)
Sep 16, 2011 5.109 5.365 5.109 5.330 80,156 +0.21(+4.13%)
Sep 15, 2011 5.033 5.149 4.958 5.119 60,459 +0.17(+3.35%)
Sep 14, 2011 5.068 5.119 4.953 4.953 27,242 -0.13(-2.57%)
Sep 13, 2011 5.038 5.164 5.023 5.083 28,083 +0.06(+1.29%)
Sep 12, 2011 5.053 5.114 4.964 5.019 104,967 -0.12(-2.34%)
Sep 09, 2011 5.335 5.385 5.094 5.139 58,570 -0.22(-4.04%)
Sep 08, 2011 5.506 5.586 5.313 5.355 60,885 -0.16(-2.92%)
Sep 07, 2011 5.435 5.531 5.325 5.516 50,545 +0.11(+1.95%)
Sep 06, 2011 5.471 5.471 5.350 5.410 50,245 -0.18(-3.15%)
Sep 02, 2011 5.642 5.662 5.546 5.586 77,125 -0.05(-0.89%)
Sep 01, 2011 5.717 5.813 5.637 5.637 72,211 -0.10(-1.82%)
Aug 31, 2011 5.682 5.873 5.682 5.741 131,078 +0.09(+1.67%)
Aug 30, 2011 5.581 5.657 5.576 5.647 26,431 +0.01(+0.18%)
Aug 29, 2011 5.556 5.707 5.556 5.637 53,335 +0.08(+1.45%)
Aug 26, 2011 5.420 5.581 5.249 5.556 59,178 +0.02(+0.27%)
Aug 25, 2011 5.762 5.762 5.531 5.541 86,306 -0.11(-1.96%)
Aug 24, 2011 5.486 5.808 5.355 5.652 91,435 +0.09(+1.63%)
Aug 23, 2011 5.571 5.626 5.068 5.561 51,102 -0.04(-0.63%)
Aug 22, 2011 5.546 5.732 5.526 5.596 33,972 +0.06(+1.09%)
Aug 19, 2011 5.652 5.652 5.365 5.536 81,775 -0.14(-2.48%)
Aug 18, 2011 5.888 5.888 5.611 5.677 36,886 -0.29(-4.81%)
Aug 17, 2011 5.717 6.170 5.717 5.963 81,988 +0.27(+4.77%)
Aug 16, 2011 5.802 5.903 5.677 5.692 80,121 -0.14(-2.41%)
Aug 15, 2011 5.747 5.873 5.586 5.833 30,273 +0.14(+2.38%)
Aug 12, 2011 5.802 5.808 5.586 5.697 45,698 -0.08(-1.39%)
Aug 11, 2011 5.692 5.848 5.632 5.777 89,530 +0.08(+1.32%)
Aug 10, 2011 5.792 5.792 5.682 5.702 106,134 -0.08(-1.31%)
Aug 09, 2011 5.883 5.868 5.682 5.777 116,186 +0.07(+1.23%)
Aug 08, 2011 5.883 5.963 5.626 5.707 336,239 -0.39(-6.43%)
Aug 05, 2011 6.154 6.200 5.940 6.099 53,005 -0.07(-1.14%)
Aug 04, 2011 6.335 6.335 6.139 6.170 65,020 -0.17(-2.70%)
Aug 03, 2011 6.346 6.356 6.134 6.340 29,070 -0.09(-1.33%)
Aug 02, 2011 6.366 6.609 6.361 6.426 18,398 +0.05(+0.79%)
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.