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 (%)
Nov 29, 2013 7.940 8.231 7.803 7.947 100,287 +0.12(+1.50%)
Nov 27, 2013 7.261 7.829 7.261 7.829 203,811 +0.40(+5.45%)
Nov 26, 2013 7.463 7.587 7.405 7.424 547,966 -0.11(-1.47%)
Nov 25, 2013 7.365 7.627 7.307 7.535 94,526 +0.09(+1.23%)
Nov 22, 2013 7.476 7.783 7.320 7.444 136,366 -0.14(-1.89%)
Nov 21, 2013 7.346 7.646 7.313 7.587 96,200 +0.20(+2.74%)
Nov 20, 2013 7.398 7.666 7.254 7.385 148,627 -0.01(-0.18%)
Nov 19, 2013 7.725 7.751 7.333 7.398 73,032 -0.25(-3.33%)
Nov 18, 2013 7.672 7.803 7.503 7.653 125,713 +0.14(+1.93%)
Nov 15, 2013 7.458 7.521 7.439 7.508 169,415 +0.09(+1.18%)
Nov 14, 2013 7.351 7.527 7.351 7.420 168,903 +0.03(+0.42%)
Nov 13, 2013 7.445 7.452 7.305 7.389 105,449 -0.02(-0.25%)
Nov 12, 2013 7.420 7.527 7.270 7.408 76,343 +0.04(+0.51%)
Nov 11, 2013 7.402 7.571 7.301 7.370 54,582 +0.05(+0.68%)
Nov 08, 2013 7.358 7.365 7.195 7.320 20,834 -0.01(-0.09%)
Nov 07, 2013 7.358 7.358 7.220 7.326 40,200 -0.02(-0.26%)
Nov 06, 2013 7.452 7.452 7.201 7.345 41,575 -0.08(-1.01%)
Nov 05, 2013 7.427 7.495 7.345 7.420 34,826 +0.01(+0.17%)
Nov 04, 2013 7.226 7.445 7.076 7.408 29,060 +0.27(+3.77%)
Nov 01, 2013 7.189 7.326 7.114 7.139 34,366 -0.03(-0.44%)
Oct 31, 2013 7.270 7.364 6.951 7.170 84,596 -0.04(-0.61%)
Oct 30, 2013 7.333 7.402 7.076 7.214 121,717 -0.13(-1.79%)
Oct 29, 2013 7.521 7.546 7.295 7.345 89,465 -0.16(-2.09%)
Oct 28, 2013 7.564 7.621 7.389 7.502 91,565 -0.12(-1.56%)
Oct 25, 2013 7.633 7.896 7.207 7.621 149,872 +0.03(+0.41%)
Oct 24, 2013 7.558 7.690 7.521 7.589 66,060 +0.09(+1.17%)
Oct 23, 2013 7.608 8.115 7.420 7.502 187,214 -0.11(-1.40%)
Oct 22, 2013 7.170 7.652 7.170 7.608 163,104 +0.16(+2.10%)
Oct 21, 2013 7.201 7.521 7.157 7.452 224,947 +0.19(+2.59%)
Oct 18, 2013 7.201 7.539 7.145 7.264 173,944 +0.01(+0.17%)
Oct 17, 2013 6.794 7.358 6.788 7.251 204,545 +0.46(+6.83%)
Oct 16, 2013 6.794 6.794 6.619 6.788 98,417 +0.01(+0.18%)
Oct 15, 2013 6.800 6.825 6.570 6.775 80,515 +0.00(+0.00%)
Oct 14, 2013 6.525 6.888 6.481 6.775 133,696 +0.20(+3.05%)
Oct 11, 2013 6.224 6.600 6.224 6.575 135,646 +0.31(+5.00%)
Oct 10, 2013 6.149 6.519 6.093 6.262 127,359 +0.19(+3.09%)
Oct 09, 2013 5.899 6.256 5.899 6.074 109,670 +0.18(+2.97%)
Oct 08, 2013 5.861 5.899 5.700 5.899 111,070 +0.05(+0.86%)
Oct 07, 2013 5.805 5.867 5.780 5.849 47,465 +0.07(+1.19%)
Oct 04, 2013 5.717 5.824 5.686 5.780 36,010 +0.11(+1.88%)
Oct 03, 2013 5.686 5.686 5.579 5.673 14,645 +0.00(+0.00%)
Oct 02, 2013 5.767 5.767 5.667 5.673 25,380 -0.09(-1.52%)
Oct 01, 2013 5.592 5.792 5.557 5.761 59,836 +0.18(+3.14%)
Sep 30, 2013 5.467 5.604 5.467 5.586 59,301 +0.06(+1.13%)
Sep 27, 2013 5.467 5.567 5.448 5.523 36,477 +0.06(+1.15%)
Sep 26, 2013 5.485 5.485 5.442 5.460 27,079 -0.01(-0.23%)
Sep 25, 2013 5.366 5.485 5.366 5.473 98,417 +0.16(+2.94%)
Sep 24, 2013 5.410 5.410 5.172 5.316 49,002 -0.08(-1.39%)
Sep 23, 2013 5.229 5.410 5.210 5.391 41,632 +0.18(+3.49%)
Sep 20, 2013 5.454 5.454 5.210 5.210 41,152 -0.26(-4.81%)
Sep 19, 2013 5.492 5.495 5.366 5.473 51,088 +0.05(+0.92%)
Sep 18, 2013 5.360 5.510 5.302 5.423 63,849 +0.12(+2.24%)
Sep 17, 2013 5.354 5.366 5.266 5.304 22,079 -0.03(-0.47%)
Sep 16, 2013 5.197 5.354 5.097 5.329 112,049 +0.23(+4.55%)
Sep 13, 2013 5.110 5.128 5.023 5.097 67,160 +0.02(+0.37%)
Sep 12, 2013 5.172 5.197 5.060 5.078 55,553 -0.05(-0.98%)
Sep 11, 2013 5.041 5.191 4.991 5.128 63,270 +0.11(+2.25%)
Sep 10, 2013 4.790 5.016 4.747 5.016 123,975 +0.31(+6.52%)
Sep 09, 2013 4.765 4.828 4.684 4.709 209,897 -0.04(-0.79%)
Sep 06, 2013 4.665 4.822 4.665 4.747 279,740 +0.16(+3.41%)
Sep 05, 2013 5.197 5.197 4.590 4.590 643,600 -0.59(-11.47%)
Sep 04, 2013 5.314 5.314 5.135 5.185 93,155 -0.11(-2.01%)
Sep 03, 2013 5.366 5.366 5.216 5.291 380,424 +0.02(+0.36%)
Aug 30, 2013 5.279 5.279 5.234 5.272 23,603 -0.06(-1.06%)
Aug 29, 2013 5.341 5.372 5.323 5.329 14,732 -0.03(-0.58%)
Aug 28, 2013 5.266 5.360 5.266 5.360 31,078 +0.09(+1.78%)
Aug 27, 2013 5.272 5.291 5.210 5.266 30,835 -0.08(-1.52%)
Aug 26, 2013 5.335 5.354 5.166 5.348 76,723 -0.03(-0.47%)
Aug 23, 2013 5.404 5.404 5.291 5.373 14,422 -0.05(-0.92%)
Aug 22, 2013 5.323 5.479 5.272 5.423 49,870 +0.10(+1.88%)
Aug 21, 2013 5.316 5.366 5.254 5.323 32,043 +0.01(+0.12%)
Aug 20, 2013 5.373 5.410 5.291 5.316 23,820 -0.10(-1.85%)
Aug 19, 2013 5.260 5.417 5.222 5.417 516,580 +0.18(+3.47%)
Aug 16, 2013 5.479 5.479 5.191 5.235 54,796 -0.21(-3.91%)
Aug 15, 2013 5.366 5.454 5.210 5.448 50,967 +0.06(+1.16%)
Aug 14, 2013 5.291 5.460 5.247 5.385 63,765 +0.08(+1.53%)
Aug 13, 2013 5.191 5.356 5.191 5.304 63,798 +0.12(+2.29%)
Aug 12, 2013 5.097 5.241 5.097 5.185 18,895 +0.06(+1.10%)
Aug 09, 2013 5.003 5.128 4.978 5.128 13,927 +0.13(+2.50%)
Aug 08, 2013 4.959 5.053 4.947 5.003 25,645 +0.09(+1.78%)
Aug 07, 2013 4.966 5.035 4.840 4.916 68,747 -0.06(-1.26%)
Aug 06, 2013 4.941 5.050 4.941 4.978 36,310 +0.05(+1.02%)
Aug 05, 2013 4.916 5.041 4.865 4.928 24,550 -0.09(-1.75%)
Aug 02, 2013 4.941 5.016 4.853 5.016 33,659 +0.08(+1.65%)
Aug 01, 2013 4.878 4.947 4.878 4.934 13,508 +0.06(+1.29%)
Jul 31, 2013 4.884 4.907 4.828 4.872 30,813 +0.03(+0.52%)
Jul 30, 2013 4.872 4.928 4.847 4.847 24,660 -0.02(-0.39%)
Jul 29, 2013 4.859 4.953 4.859 4.865 54,975 -0.06(-1.15%)
Jul 26, 2013 4.928 5.016 4.922 4.922 13,896 +0.01(+0.13%)
Jul 25, 2013 4.984 5.016 4.909 4.916 70,360 -0.09(-1.87%)
Jul 24, 2013 4.991 5.053 4.972 5.009 18,644 +0.01(+0.25%)
Jul 23, 2013 5.009 5.041 4.972 4.997 39,989 -0.01(-0.25%)
Jul 22, 2013 4.903 5.035 4.840 5.009 54,241 +0.14(+2.83%)
Jul 19, 2013 4.884 4.884 4.803 4.872 46,634 +0.03(+0.65%)
Jul 18, 2013 4.703 4.840 4.703 4.840 64,143 +0.11(+2.38%)
Jul 17, 2013 4.709 4.778 4.690 4.728 40,896 +0.03(+0.53%)
Jul 16, 2013 4.634 4.747 4.634 4.703 50,849 -0.01(-0.13%)
Jul 15, 2013 4.721 4.765 4.681 4.709 28,052 -0.01(-0.27%)
Jul 12, 2013 4.728 4.765 4.715 4.721 17,382 +0.01(+0.13%)
Jul 11, 2013 4.671 4.721 4.596 4.715 60,750 +0.10(+2.17%)
Jul 10, 2013 4.565 4.615 4.509 4.615 42,349 +0.06(+1.24%)
Jul 09, 2013 4.458 4.602 4.559 4.559 70,241 +0.00(+0.00%)
Jul 08, 2013 4.634 4.634 4.408 4.559 91,541 -0.04(-0.95%)
Jul 05, 2013 4.621 4.621 4.540 4.602 55,683 -0.03(-0.68%)
Jul 03, 2013 4.596 4.659 4.509 4.634 28,194 +0.03(+0.54%)
Jul 02, 2013 4.690 4.715 4.578 4.609 43,683 -0.09(-1.87%)
Jul 01, 2013 4.709 4.718 4.690 4.696 41,945 +0.04(+0.94%)
Jun 28, 2013 4.659 4.690 4.628 4.653 73,776 -0.01(-0.13%)
Jun 27, 2013 4.640 4.715 4.621 4.659 109,654 +0.10(+2.20%)
Jun 26, 2013 4.634 4.634 4.496 4.559 85,547 -0.08(-1.75%)
Jun 25, 2013 4.421 4.678 4.415 4.640 78,035 +0.26(+5.86%)
Jun 24, 2013 4.509 4.540 4.302 4.383 245,303 -0.21(-4.50%)
Jun 21, 2013 4.913 5.100 4.458 4.590 2,505,886 +0.18(+3.97%)
Jun 20, 2013 4.515 4.515 4.383 4.415 405,808 -0.13(-2.76%)
Jun 19, 2013 4.947 4.947 4.540 4.540 431,414 -0.18(-3.72%)
Jun 18, 2013 4.747 4.859 4.621 4.715 363,897 -0.06(-1.31%)
Jun 17, 2013 4.747 4.828 4.740 4.778 284,242 +0.03(+0.53%)
Jun 14, 2013 5.172 5.191 4.696 4.753 412,915 -0.39(-7.66%)
Jun 13, 2013 5.341 5.341 5.016 5.147 232,772 -0.21(-3.86%)
Jun 12, 2013 5.517 5.542 5.258 5.354 255,034 -0.15(-2.73%)
Jun 11, 2013 5.561 5.686 5.448 5.504 101,702 -0.14(-2.55%)
Jun 10, 2013 5.579 5.648 5.573 5.648 48,019 +0.05(+0.89%)
Jun 07, 2013 5.692 5.692 5.479 5.598 59,522 -0.10(-1.76%)
Jun 06, 2013 5.661 5.698 5.617 5.698 46,886 +0.03(+0.44%)
Jun 05, 2013 5.611 5.698 5.529 5.673 79,477 -0.03(-0.44%)
Jun 04, 2013 5.849 5.855 5.667 5.698 25,177 -0.15(-2.57%)
Jun 03, 2013 5.886 5.993 5.792 5.849 70,249 -0.06(-1.06%)
May 31, 2013 5.686 5.911 5.686 5.911 276,047 +0.23(+3.96%)
May 30, 2013 5.586 5.686 5.548 5.686 56,578 +0.11(+1.91%)
May 29, 2013 5.604 5.629 5.561 5.579 55,548 -0.04(-0.67%)
May 28, 2013 5.604 5.636 5.586 5.617 44,881 +0.01(+0.22%)
May 24, 2013 5.629 5.629 5.525 5.604 43,239 -0.01(-0.22%)
May 23, 2013 5.604 5.623 5.461 5.617 48,202 +0.01(+0.11%)
May 22, 2013 5.698 5.705 5.582 5.611 88,411 +0.05(+0.90%)
May 21, 2013 5.417 5.573 5.417 5.561 31,715 +0.13(+2.42%)
May 20, 2013 5.636 5.648 5.417 5.429 297,047 -0.18(-3.13%)
May 17, 2013 5.673 5.686 5.498 5.604 67,291 -0.07(-1.21%)
May 16, 2013 5.648 5.698 5.598 5.673 32,204 -0.01(-0.11%)
May 15, 2013 5.604 5.711 5.604 5.680 122,078 +0.07(+1.23%)
May 13, 2013 5.642 5.654 5.495 5.611 56,518 -0.04(-0.78%)
May 10, 2013 5.667 5.680 5.629 5.654 18,622 +0.02(+0.33%)
May 09, 2013 5.636 5.680 5.599 5.636 72,713 +0.00(+0.00%)
May 08, 2013 5.573 5.636 5.567 5.636 106,019 +0.08(+1.35%)
May 07, 2013 5.498 5.573 5.498 5.561 38,501 +0.07(+1.25%)
May 06, 2013 5.467 5.535 5.417 5.492 66,069 +0.09(+1.62%)
May 03, 2013 5.373 5.404 5.379 5.404 37,816 +0.02(+0.35%)
May 02, 2013 5.404 5.441 5.373 5.385 47,326 -0.01(-0.23%)
May 01, 2013 5.360 5.410 5.360 5.398 29,775 +0.00(+0.00%)
Apr 30, 2013 5.366 5.429 5.366 5.398 30,925 +0.03(+0.58%)
Apr 29, 2013 5.423 5.435 5.341 5.366 25,195 -0.05(-0.92%)
Apr 26, 2013 5.454 5.467 5.373 5.417 29,381 -0.05(-0.92%)
Apr 25, 2013 5.473 5.504 5.448 5.467 20,487 +0.01(+0.11%)
Apr 24, 2013 5.423 5.529 5.410 5.460 16,324 +0.05(+0.93%)
Apr 23, 2013 5.391 5.454 5.360 5.410 46,589 +0.03(+0.46%)
Apr 22, 2013 5.385 5.542 5.298 5.385 38,581 -0.03(-0.58%)
Apr 19, 2013 5.360 5.423 5.341 5.417 21,397 +0.00(+0.00%)
Apr 18, 2013 5.473 5.479 5.279 5.417 33,606 -0.02(-0.35%)
Apr 17, 2013 5.680 5.680 5.385 5.435 67,329 -0.23(-3.98%)
Apr 16, 2013 5.742 5.757 5.648 5.661 74,937 -0.07(-1.20%)
Apr 15, 2013 5.792 5.798 5.726 5.730 76,628 -0.10(-1.72%)
Apr 12, 2013 5.855 5.886 5.742 5.830 68,414 -0.04(-0.64%)
Apr 11, 2013 5.955 5.968 5.849 5.867 66,706 -0.10(-1.68%)
Apr 10, 2013 5.880 5.968 5.880 5.968 94,062 +0.08(+1.28%)
Apr 09, 2013 5.899 5.930 5.855 5.892 182,443 +0.04(+0.64%)
Apr 08, 2013 5.629 5.886 5.629 5.855 88,986 +0.22(+3.89%)
Apr 05, 2013 5.667 5.674 5.636 5.636 130,248 -0.06(-0.99%)
Apr 04, 2013 5.673 5.692 5.667 5.692 16,918 -0.01(-0.22%)
Apr 03, 2013 5.842 5.842 5.642 5.705 90,722 -0.15(-2.57%)
Apr 02, 2013 5.974 5.974 5.836 5.855 104,563 -0.11(-1.79%)
Apr 01, 2013 5.936 5.986 5.843 5.961 131,697 +0.06(+0.95%)
Mar 28, 2013 5.767 5.905 5.767 5.905 33,806 +0.14(+2.50%)
Mar 27, 2013 5.736 5.761 5.723 5.761 54,934 +0.03(+0.44%)
Mar 26, 2013 5.767 5.786 5.730 5.736 36,752 -0.01(-0.22%)
Mar 25, 2013 5.736 5.748 5.705 5.748 68,134 +0.08(+1.32%)
Mar 22, 2013 5.736 5.755 5.561 5.673 69,119 -0.09(-1.52%)
Mar 21, 2013 5.761 5.798 5.692 5.761 27,884 -0.03(-0.54%)
Mar 20, 2013 5.673 5.849 5.661 5.792 312,309 +0.13(+2.21%)
Mar 19, 2013 5.767 5.767 5.636 5.667 89,407 -0.08(-1.31%)
Mar 18, 2013 5.748 5.771 5.686 5.742 27,517 -0.02(-0.33%)
Mar 15, 2013 5.723 5.786 5.636 5.761 85,563 +0.02(+0.33%)
Mar 14, 2013 5.673 5.755 5.573 5.742 38,378 +0.08(+1.44%)
Mar 13, 2013 5.636 5.736 5.604 5.661 143,402 +0.03(+0.56%)
Mar 12, 2013 5.586 5.755 5.586 5.629 144,369 +0.06(+1.12%)
Mar 11, 2013 5.755 5.811 5.535 5.567 64,696 -0.18(-3.16%)
Mar 08, 2013 5.786 5.999 5.698 5.748 197,840 +0.02(+0.33%)
Mar 07, 2013 5.617 5.773 5.604 5.730 283,937 +0.10(+1.78%)
Mar 06, 2013 5.636 5.723 5.563 5.629 211,617 +0.06(+1.01%)
Mar 05, 2013 5.304 5.623 5.304 5.573 243,547 +0.28(+5.20%)
Mar 04, 2013 5.147 5.329 5.147 5.298 51,559 +0.10(+1.93%)
Mar 01, 2013 5.141 5.247 5.028 5.197 46,712 +0.03(+0.48%)
Feb 28, 2013 5.354 5.373 5.135 5.172 59,424 -0.04(-0.72%)
Feb 27, 2013 5.172 5.360 5.172 5.210 423,370 +0.06(+1.22%)
Feb 26, 2013 5.135 5.323 5.135 5.147 58,151 +0.02(+0.37%)
Feb 25, 2013 5.185 5.204 5.128 5.128 64,265 -0.07(-1.33%)
Feb 22, 2013 5.247 5.247 5.141 5.197 25,875 -0.01(-0.24%)
Feb 21, 2013 5.135 5.373 5.135 5.210 156,343 +0.05(+0.97%)
Feb 20, 2013 5.210 5.222 5.154 5.160 41,995 -0.06(-1.20%)
Feb 19, 2013 5.185 5.229 5.135 5.222 30,826 +0.06(+1.21%)
Feb 15, 2013 5.241 5.260 5.135 5.160 38,360 -0.08(-1.44%)
Feb 14, 2013 5.179 5.272 5.166 5.235 29,563 +0.05(+0.97%)
Feb 13, 2013 5.323 5.323 5.147 5.185 79,048 -0.15(-2.82%)
Feb 12, 2013 5.323 5.354 5.279 5.335 30,375 -0.01(-0.23%)
Feb 11, 2013 5.304 5.398 5.270 5.348 44,980 +0.06(+1.18%)
Feb 08, 2013 5.385 5.385 5.285 5.285 31,722 -0.08(-1.52%)
Feb 07, 2013 5.548 5.548 5.366 5.366 31,260 -0.18(-3.16%)
Feb 06, 2013 5.417 5.592 5.398 5.542 49,911 +0.16(+2.91%)
Feb 04, 2013 5.448 5.454 5.323 5.385 61,646 -0.07(-1.26%)
Feb 01, 2013 5.535 5.554 5.410 5.454 38,728 -0.09(-1.58%)
Jan 31, 2013 5.561 5.598 5.498 5.542 58,512 -0.09(-1.67%)
Jan 30, 2013 5.579 5.636 5.492 5.636 61,192 +0.06(+1.01%)
Jan 29, 2013 5.535 5.611 5.535 5.579 12,654 +0.05(+0.91%)
Jan 28, 2013 5.667 5.667 5.498 5.529 96,765 +0.02(+0.34%)
Jan 25, 2013 5.529 5.648 5.498 5.510 57,066 -0.04(-0.68%)
Jan 24, 2013 5.705 5.717 5.523 5.548 77,678 -0.17(-2.96%)
Jan 23, 2013 5.924 5.955 5.680 5.717 215,295 -0.22(-3.69%)
Jan 22, 2013 5.535 6.093 5.460 5.936 347,861 +0.40(+7.24%)
Jan 18, 2013 5.254 5.598 5.216 5.535 235,142 +0.32(+6.12%)
Jan 17, 2013 5.210 5.247 5.179 5.216 13,495 +0.04(+0.73%)
Jan 16, 2013 5.154 5.229 5.128 5.179 72,103 +0.04(+0.85%)
Jan 15, 2013 5.085 5.210 5.053 5.135 36,912 +0.01(+0.24%)
Jan 14, 2013 5.235 5.247 5.122 5.122 74,873 -0.06(-1.21%)
Jan 11, 2013 5.210 5.247 5.141 5.185 32,836 +0.01(+0.12%)
Jan 10, 2013 5.128 5.229 5.110 5.179 64,846 +0.08(+1.60%)
Jan 09, 2013 5.022 5.160 5.003 5.097 102,314 +0.06(+1.12%)
Jan 08, 2013 5.009 5.047 4.941 5.041 160,714 +0.04(+0.75%)
Jan 07, 2013 4.715 5.009 4.665 5.003 129,576 +0.33(+6.96%)
Jan 04, 2013 4.659 4.715 4.565 4.678 52,851 +0.01(+0.27%)
Jan 03, 2013 4.546 4.715 4.546 4.665 116,615 +0.12(+2.62%)
Jan 02, 2013 4.433 4.577 4.346 4.546 92,153 +0.20(+4.61%)
Dec 31, 2012 4.383 4.427 4.283 4.346 106,573 -0.04(-0.86%)
Dec 28, 2012 4.383 4.383 4.358 4.383 19,815 -0.04(-0.85%)
Dec 27, 2012 4.458 4.458 4.390 4.421 15,466 -0.03(-0.56%)
Dec 26, 2012 4.390 4.446 4.365 4.446 9,371 +0.08(+1.72%)
Dec 24, 2012 4.390 4.415 4.327 4.371 36,963 -0.01(-0.29%)
Dec 21, 2012 4.477 4.584 4.383 4.383 99,297 -0.16(-3.45%)
Dec 20, 2012 4.609 4.646 4.527 4.540 42,821 -0.07(-1.49%)
Dec 19, 2012 4.571 4.659 4.534 4.609 61,954 +0.00(+0.00%)
Dec 18, 2012 4.584 4.653 4.571 4.609 27,678 -0.01(-0.14%)
Dec 17, 2012 4.615 4.665 4.571 4.615 33,101 +0.00(+0.00%)
Dec 14, 2012 4.665 4.665 4.547 4.615 27,367 -0.04(-0.81%)
Dec 13, 2012 4.659 4.690 4.621 4.653 17,117 -0.03(-0.67%)
Dec 12, 2012 4.584 4.690 4.571 4.684 61,226 +0.10(+2.19%)
Dec 11, 2012 4.521 4.609 4.515 4.584 125,633 +0.04(+0.83%)
Dec 10, 2012 4.396 4.577 4.383 4.546 53,747 +0.18(+4.04%)
Dec 07, 2012 4.383 4.383 4.321 4.370 46,435 +0.02(+0.41%)
Dec 06, 2012 4.371 4.415 4.352 4.352 35,623 -0.01(-0.29%)
Dec 05, 2012 4.327 4.446 4.327 4.365 54,549 +0.06(+1.31%)
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.