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 )

9.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2015 10.95 11.10 10.91 11.10 44,105 +0.11(+1.02%)
Jul 30, 2015 11.08 11.27 10.87 10.99 18,348 -0.16(-1.47%)
Jul 29, 2015 10.97 11.28 10.92 11.16 23,655 +0.09(+0.83%)
Jul 28, 2015 10.95 11.25 10.90 11.06 28,507 +0.13(+1.20%)
Jul 27, 2015 10.93 10.99 10.90 10.93 14,367 -0.09(-0.77%)
Jul 24, 2015 11.26 11.31 10.96 11.02 21,601 -0.30(-2.61%)
Jul 23, 2015 11.66 11.66 11.23 11.31 22,303 -0.26(-2.21%)
Jul 22, 2015 11.54 11.66 11.43 11.57 203,191 -0.08(-0.68%)
Jul 21, 2015 11.70 11.79 11.48 11.65 232,881 +0.03(+0.23%)
Jul 20, 2015 12.05 12.05 11.55 11.62 133,308 -0.55(-4.53%)
Jul 17, 2015 12.15 12.26 11.94 12.17 59,069 +0.03(+0.27%)
Jul 16, 2015 12.05 12.33 11.98 12.14 157,368 +0.20(+1.65%)
Jul 15, 2015 11.66 12.29 11.61 11.94 131,933 +0.08(+0.66%)
Jul 14, 2015 11.73 11.92 11.73 11.87 232,119 +0.07(+0.56%)
Jul 13, 2015 11.79 11.90 11.71 11.80 19,618 +0.13(+1.13%)
Jul 10, 2015 11.62 11.86 11.51 11.67 67,583 +0.14(+1.25%)
Jul 09, 2015 11.17 11.65 11.06 11.52 64,067 +0.47(+4.22%)
Jul 08, 2015 11.39 11.39 11.04 11.06 34,737 -0.40(-3.50%)
Jul 07, 2015 11.70 11.70 11.29 11.46 44,498 -0.16(-1.41%)
Jul 06, 2015 11.98 11.98 11.60 11.62 36,600 -0.43(-3.59%)
Jul 02, 2015 11.66 12.06 12.06 12.06 193,257 +0.30(+2.57%)
Jul 01, 2015 11.91 11.91 11.24 11.75 76,936 -0.03(-0.28%)
Jun 30, 2015 11.90 11.90 11.44 11.79 39,510 -0.09(-0.77%)
Jun 29, 2015 12.19 12.19 11.81 11.88 19,129 -0.43(-3.52%)
Jun 26, 2015 11.93 12.56 11.93 12.31 68,252 -0.09(-0.74%)
Jun 25, 2015 12.29 12.52 12.06 12.40 82,927 +0.12(+0.96%)
Jun 24, 2015 12.48 12.62 12.20 12.29 67,574 -0.27(-2.14%)
Jun 23, 2015 12.63 12.74 12.48 12.55 120,860 -0.08(-0.62%)
Jun 22, 2015 11.70 12.77 11.70 12.63 238,080 +0.93(+7.91%)
Jun 19, 2015 11.64 11.71 11.57 11.71 84,852 +0.10(+0.85%)
Jun 18, 2015 11.59 11.65 11.57 11.61 49,846 +0.05(+0.40%)
Jun 17, 2015 11.83 11.84 11.43 11.56 102,754 -0.26(-2.17%)
Jun 16, 2015 11.82 11.90 11.75 11.82 122,431 -0.13(-1.10%)
Jun 15, 2015 12.00 12.02 11.92 11.95 63,529 -0.18(-1.51%)
Jun 12, 2015 12.22 12.29 11.98 12.13 27,880 -0.18(-1.44%)
Jun 11, 2015 12.41 12.41 12.18 12.31 52,200 -0.11(-0.90%)
Jun 10, 2015 12.41 12.58 12.38 12.42 196,751 -0.05(-0.37%)
Jun 09, 2015 12.03 12.51 12.01 12.47 133,107 +0.26(+2.10%)
Jun 08, 2015 12.17 12.33 11.98 12.21 181,481 -0.08(-0.64%)
Jun 05, 2015 12.52 12.52 12.21 12.29 42,212 -0.22(-1.78%)
Jun 04, 2015 12.18 12.61 12.14 12.52 131,355 +0.26(+2.14%)
Jun 03, 2015 12.27 12.47 12.17 12.25 263,050 +0.00(+0.00%)
Jun 02, 2015 11.76 12.29 11.76 12.25 35,820 +0.47(+3.96%)
Jun 01, 2015 11.81 11.97 11.76 11.79 377,832 -0.05(-0.44%)
May 29, 2015 11.80 11.86 11.72 11.84 351,857 +0.02(+0.17%)
May 28, 2015 11.91 12.03 11.79 11.82 321,121 -0.03(-0.22%)
May 27, 2015 11.84 12.11 11.75 11.85 95,649 -0.03(-0.28%)
May 26, 2015 11.77 11.99 11.77 11.88 176,834 +0.01(+0.11%)
May 22, 2015 11.80 11.87 11.87 11.87 75,231 +0.01(+0.11%)
May 21, 2015 11.96 12.02 11.77 11.85 131,220 -0.18(-1.53%)
May 20, 2015 12.11 12.25 11.88 12.04 108,757 -0.11(-0.92%)
May 19, 2015 12.23 12.33 12.08 12.15 37,256 -0.14(-1.12%)
May 18, 2015 12.27 12.46 12.15 12.29 36,004 -0.02(-0.16%)
May 15, 2015 12.31 12.45 12.10 12.31 24,762 -0.02(-0.16%)
May 14, 2015 12.36 12.47 12.23 12.33 21,978 -0.02(-0.16%)
May 13, 2015 12.26 12.44 12.08 12.34 105,650 +0.05(+0.43%)
May 12, 2015 12.06 12.44 11.99 12.29 33,883 +0.14(+1.19%)
May 11, 2015 12.09 12.28 12.09 12.15 13,087 -0.05(-0.38%)
May 08, 2015 12.40 12.44 12.18 12.19 14,753 -0.07(-0.59%)
May 07, 2015 12.15 12.38 11.99 12.27 74,164 -0.04(-0.32%)
May 06, 2015 12.37 12.37 12.00 12.31 47,909 -0.09(-0.69%)
May 05, 2015 12.19 12.52 12.10 12.39 189,139 +0.18(+1.45%)
May 04, 2015 11.93 12.39 11.93 12.21 44,236 +0.18(+1.53%)
May 01, 2015 11.87 12.07 11.77 12.03 62,725 +0.13(+1.10%)
Apr 30, 2015 12.06 12.13 11.83 11.90 68,939 -0.26(-2.16%)
Apr 29, 2015 12.21 12.37 12.11 12.16 39,854 -0.14(-1.17%)
Apr 28, 2015 12.28 12.36 12.15 12.31 61,572 -0.10(-0.79%)
Apr 27, 2015 12.15 12.59 12.14 12.40 57,954 +0.12(+1.02%)
Apr 24, 2015 12.24 12.38 12.08 12.28 40,125 -0.01(-0.05%)
Apr 23, 2015 12.10 12.40 12.04 12.29 41,126 +0.22(+1.85%)
Apr 22, 2015 11.93 12.11 11.93 12.06 22,807 +0.11(+0.93%)
Apr 21, 2015 11.99 12.02 11.87 11.95 23,772 -0.04(-0.33%)
Apr 20, 2015 11.76 12.04 11.72 11.99 151,549 +0.26(+2.24%)
Apr 17, 2015 11.98 12.00 11.66 11.73 115,420 -0.32(-2.62%)
Apr 16, 2015 12.25 12.26 12.02 12.04 70,294 -0.35(-2.81%)
Apr 15, 2015 12.90 12.90 12.38 12.39 72,571 -0.54(-4.21%)
Apr 14, 2015 12.63 12.95 12.51 12.94 44,495 +0.24(+1.91%)
Apr 13, 2015 12.82 12.83 12.63 12.69 45,343 -0.20(-1.53%)
Apr 10, 2015 12.65 12.94 12.64 12.89 51,477 +0.22(+1.71%)
Apr 09, 2015 12.84 12.84 12.55 12.67 62,034 -0.24(-1.83%)
Apr 08, 2015 12.94 12.97 12.81 12.91 76,875 -0.05(-0.35%)
Apr 07, 2015 13.03 13.03 12.86 12.96 22,843 -0.10(-0.75%)
Apr 06, 2015 12.90 13.07 12.90 13.05 70,518 +0.09(+0.66%)
Apr 02, 2015 13.09 12.97 12.97 12.97 34,113 -0.01(-0.10%)
Apr 01, 2015 12.94 13.06 12.59 12.98 54,287 +0.04(+0.30%)
Mar 31, 2015 12.94 12.96 12.79 12.94 128,329 -0.05(-0.35%)
Mar 30, 2015 13.09 13.13 12.80 12.99 81,022 -0.05(-0.40%)
Mar 27, 2015 12.63 13.09 12.63 13.04 106,013 +0.35(+2.74%)
Mar 26, 2015 13.17 13.21 12.59 12.69 117,805 -0.58(-4.40%)
Mar 25, 2015 13.28 13.56 13.21 13.28 113,933 -0.04(-0.30%)
Mar 24, 2015 13.13 13.32 13.00 13.32 173,214 +0.11(+0.80%)
Mar 23, 2015 13.66 13.77 13.12 13.21 228,150 -0.45(-3.27%)
Mar 20, 2015 13.40 13.79 13.39 13.66 103,233 +0.25(+1.86%)
Mar 19, 2015 13.80 13.80 13.38 13.41 286,815 -0.45(-3.22%)
Mar 18, 2015 12.82 14.12 12.82 13.86 482,456 +0.71(+5.39%)
Mar 17, 2015 12.62 13.26 12.54 13.15 549,269 +0.53(+4.22%)
Mar 16, 2015 12.38 12.80 12.32 12.61 359,188 +0.32(+2.62%)
Mar 13, 2015 12.34 12.46 12.23 12.29 83,799 -0.01(-0.05%)
Mar 12, 2015 11.99 12.40 11.99 12.30 234,997 +0.37(+3.08%)
Mar 11, 2015 11.56 12.08 11.42 11.93 96,513 +0.44(+3.83%)
Mar 10, 2015 11.68 11.68 11.42 11.49 228,065 -0.22(-1.85%)
Mar 09, 2015 11.40 11.80 11.29 11.71 122,092 +0.37(+3.24%)
Mar 06, 2015 11.36 11.53 11.21 11.34 72,836 -0.01(-0.12%)
Mar 05, 2015 10.95 11.39 10.93 11.35 258,839 +0.41(+3.72%)
Mar 04, 2015 10.89 10.99 10.74 10.95 144,769 +0.09(+0.79%)
Mar 03, 2015 10.83 10.97 10.80 10.86 44,767 -0.04(-0.36%)
Mar 02, 2015 11.08 11.39 10.86 10.90 166,119 -0.25(-2.24%)
Feb 27, 2015 11.24 11.52 11.04 11.15 69,482 -0.09(-0.82%)
Feb 26, 2015 11.27 11.44 11.15 11.24 109,651 -0.07(-0.64%)
Feb 25, 2015 11.10 11.44 11.10 11.31 576,178 +0.13(+1.17%)
Feb 24, 2015 11.02 11.26 10.98 11.18 64,404 +0.14(+1.25%)
Feb 23, 2015 11.00 11.10 10.91 11.04 426,012 +0.07(+0.60%)
Feb 20, 2015 10.84 11.03 10.68 10.98 17,253 +0.09(+0.78%)
Feb 19, 2015 11.18 11.26 10.89 10.89 44,764 -0.24(-2.18%)
Feb 18, 2015 10.87 11.35 10.87 11.14 61,119 +0.22(+2.05%)
Feb 17, 2015 10.70 10.91 10.62 10.91 73,323 +0.16(+1.53%)
Feb 13, 2015 10.75 10.75 10.75 10.75 105,233 +0.03(+0.31%)
Feb 12, 2015 10.47 10.79 10.47 10.72 88,214 +0.27(+2.58%)
Feb 11, 2015 10.34 10.54 10.34 10.45 34,337 +0.14(+1.40%)
Feb 10, 2015 10.13 10.33 10.08 10.30 57,459 +0.14(+1.42%)
Feb 09, 2015 10.20 10.26 10.11 10.16 28,484 -0.05(-0.45%)
Feb 06, 2015 10.28 10.37 10.14 10.20 15,711 -0.15(-1.46%)
Feb 05, 2015 10.31 10.66 10.20 10.36 68,144 +0.14(+1.41%)
Feb 04, 2015 10.08 10.35 10.05 10.21 29,806 +0.09(+0.91%)
Feb 03, 2015 10.01 10.20 10.01 10.12 61,627 +0.03(+0.33%)
Feb 02, 2015 10.14 10.16 10.07 10.09 21,019 -0.05(-0.52%)
Jan 30, 2015 10.05 10.16 10.05 10.14 16,668 +0.05(+0.46%)
Jan 29, 2015 10.13 10.19 10.05 10.09 16,059 -0.05(-0.52%)
Jan 28, 2015 10.42 10.42 10.05 10.14 70,906 -0.20(-1.90%)
Jan 27, 2015 10.31 10.43 10.22 10.34 7,399 +0.00(+0.00%)
Jan 26, 2015 10.22 10.38 10.18 10.34 31,638 +0.04(+0.38%)
Jan 23, 2015 10.49 10.49 10.27 10.30 114,281 -0.14(-1.32%)
Jan 22, 2015 10.43 10.47 10.29 10.44 64,669 +0.01(+0.06%)
Jan 21, 2015 9.922 10.46 9.922 10.43 100,142 +0.41(+4.13%)
Jan 20, 2015 9.987 10.09 9.909 10.02 47,705 -0.03(-0.26%)
Jan 16, 2015 10.05 10.09 9.863 10.05 39,580 -0.05(-0.52%)
Jan 15, 2015 10.14 10.14 10.01 10.10 46,080 +0.00(+0.00%)
Jan 14, 2015 10.19 10.24 9.964 10.10 36,967 -0.19(-1.85%)
Jan 13, 2015 10.42 10.55 10.20 10.29 38,219 -0.12(-1.14%)
Jan 12, 2015 10.09 10.42 10.09 10.41 28,017 +0.17(+1.67%)
Jan 09, 2015 10.30 10.37 10.11 10.24 199,105 -0.07(-0.70%)
Jan 08, 2015 10.64 10.68 10.25 10.31 139,090 -0.26(-2.42%)
Jan 07, 2015 10.55 10.80 10.32 10.57 108,218 +0.07(+0.63%)
Jan 06, 2015 10.18 10.60 10.02 10.50 102,519 +0.40(+3.97%)
Jan 05, 2015 10.05 10.24 10.01 10.10 61,693 -0.02(-0.19%)
Jan 02, 2015 10.09 10.46 9.948 10.12 39,827 +0.03(+0.26%)
Dec 31, 2014 10.04 10.09 10.09 10.09 15,838 +0.12(+1.25%)
Dec 30, 2014 10.19 10.23 9.850 9.968 17,652 -0.27(-2.63%)
Dec 29, 2014 10.20 10.27 10.08 10.24 15,192 -0.06(-0.57%)
Dec 26, 2014 10.42 10.61 10.18 10.30 13,825 -0.14(-1.32%)
Dec 24, 2014 10.46 10.43 10.43 10.43 5,634 +0.01(+0.13%)
Dec 23, 2014 10.35 10.51 10.31 10.42 11,519 +0.12(+1.21%)
Dec 22, 2014 9.955 10.45 9.955 10.30 57,225 +0.32(+3.23%)
Dec 19, 2014 10.01 10.13 9.902 9.974 41,939 -0.07(-0.65%)
Dec 18, 2014 10.11 10.32 9.850 10.04 173,799 +0.01(+0.13%)
Dec 17, 2014 9.811 10.22 9.764 10.03 326,059 +0.22(+2.21%)
Dec 16, 2014 10.04 10.12 9.797 9.810 626,018 -0.26(-2.54%)
Dec 15, 2014 9.961 10.22 9.961 10.07 98,211 +0.08(+0.79%)
Dec 12, 2014 10.13 10.30 9.850 9.987 101,927 -0.30(-2.94%)
Dec 11, 2014 10.51 10.51 9.850 10.29 290,357 -0.22(-2.06%)
Dec 10, 2014 10.68 10.82 10.38 10.51 113,946 -0.28(-2.62%)
Dec 09, 2014 10.51 10.83 10.51 10.79 70,562 +0.11(+0.98%)
Dec 08, 2014 11.02 11.15 10.41 10.68 53,688 -0.41(-3.73%)
Dec 05, 2014 11.29 11.45 11.04 11.10 66,918 -0.15(-1.34%)
Dec 04, 2014 11.38 11.41 11.23 11.25 43,789 -0.09(-0.75%)
Dec 03, 2014 11.56 11.68 11.31 11.33 154,073 -0.27(-2.32%)
Dec 02, 2014 11.69 11.95 11.36 11.60 115,948 -0.03(-0.28%)
Dec 01, 2014 11.39 11.78 11.03 11.64 465,014 +0.05(+0.40%)
Nov 28, 2014 11.49 11.62 11.27 11.59 172,933 +0.16(+1.38%)
Nov 26, 2014 11.01 11.43 11.43 11.43 118,330 +0.42(+3.82%)
Nov 25, 2014 10.98 11.09 10.87 11.01 99,054 -0.01(-0.12%)
Nov 24, 2014 10.72 11.16 10.63 11.02 151,717 +0.33(+3.07%)
Nov 21, 2014 10.44 10.74 10.42 10.70 114,684 +0.28(+2.71%)
Nov 20, 2014 10.40 10.61 10.32 10.41 145,173 -0.01(-0.06%)
Nov 19, 2014 10.53 10.54 10.24 10.42 48,673 -0.18(-1.73%)
Nov 18, 2014 10.84 10.88 10.55 10.60 38,366 -0.21(-1.94%)
Nov 17, 2014 10.48 10.96 10.44 10.81 207,602 +0.27(+2.55%)
Nov 14, 2014 10.29 10.57 10.24 10.55 63,452 +0.33(+3.21%)
Nov 13, 2014 9.790 10.31 9.790 10.22 71,985 +0.37(+3.73%)
Nov 12, 2014 9.593 9.850 9.350 9.850 202,072 +0.20(+2.04%)
Nov 11, 2014 9.495 9.764 9.364 9.653 101,523 +0.14(+1.45%)
Nov 10, 2014 9.502 9.541 9.462 9.515 41,487 -0.07(-0.75%)
Nov 07, 2014 9.679 9.679 9.324 9.587 17,224 -0.09(-0.95%)
Nov 06, 2014 9.771 9.771 9.620 9.679 18,776 -0.13(-1.34%)
Nov 05, 2014 9.567 9.863 9.547 9.810 82,034 -0.02(-0.20%)
Nov 04, 2014 9.718 9.882 9.534 9.830 59,538 +0.10(+1.01%)
Nov 03, 2014 9.639 9.955 9.547 9.731 85,202 +0.06(+0.61%)
Oct 31, 2014 9.502 9.810 9.337 9.672 58,262 +0.34(+3.66%)
Oct 30, 2014 8.943 9.521 8.943 9.331 80,486 +0.26(+2.82%)
Oct 29, 2014 8.779 9.134 8.661 9.075 116,816 +0.03(+0.36%)
Oct 28, 2014 9.035 9.193 8.595 9.042 218,995 +0.01(+0.07%)
Oct 27, 2014 9.180 9.186 8.819 9.035 52,450 -0.15(-1.64%)
Oct 24, 2014 9.245 9.265 9.180 9.186 11,351 -0.14(-1.48%)
Oct 23, 2014 9.245 9.357 9.160 9.324 35,759 +0.25(+2.75%)
Oct 22, 2014 8.983 9.226 8.983 9.075 43,416 +0.03(+0.29%)
Oct 21, 2014 8.832 9.111 8.832 9.048 97,830 +0.26(+2.99%)
Oct 20, 2014 8.595 8.871 8.595 8.786 30,651 +0.10(+1.13%)
Oct 17, 2014 8.530 8.897 8.523 8.687 65,925 +0.17(+2.00%)
Oct 16, 2014 8.280 8.589 8.234 8.517 47,365 +0.01(+0.15%)
Oct 15, 2014 8.359 8.536 8.215 8.503 57,465 -0.02(-0.23%)
Oct 14, 2014 8.464 8.648 8.208 8.523 125,284 +0.05(+0.62%)
Oct 13, 2014 8.517 8.727 8.280 8.471 84,747 -0.11(-1.30%)
Oct 10, 2014 8.720 8.727 8.398 8.582 13,684 -0.18(-2.02%)
Oct 09, 2014 8.805 8.832 8.727 8.760 44,176 -0.18(-1.98%)
Oct 08, 2014 8.694 8.989 8.602 8.937 51,974 +0.20(+2.33%)
Oct 07, 2014 8.700 8.904 8.674 8.733 52,318 -0.06(-0.67%)
Oct 06, 2014 8.799 9.147 8.602 8.792 66,863 +0.14(+1.67%)
Oct 03, 2014 8.517 8.773 8.379 8.648 53,895 +0.11(+1.31%)
Oct 02, 2014 8.858 8.858 8.208 8.536 164,954 -0.34(-3.85%)
Oct 01, 2014 8.989 9.022 8.536 8.878 82,216 -0.16(-1.74%)
Sep 30, 2014 9.035 9.199 8.914 9.035 21,904 -0.02(-0.22%)
Sep 29, 2014 8.917 9.213 8.812 9.055 63,823 -0.11(-1.22%)
Sep 26, 2014 9.035 9.199 8.871 9.167 7,460 +0.07(+0.72%)
Sep 25, 2014 9.088 9.232 9.042 9.101 21,945 -0.11(-1.21%)
Sep 24, 2014 9.390 9.429 8.845 9.213 154,632 -0.13(-1.41%)
Sep 23, 2014 9.527 9.527 9.226 9.344 53,411 -0.09(-0.97%)
Sep 22, 2014 9.705 9.705 9.232 9.436 49,378 -0.20(-2.11%)
Sep 19, 2014 9.692 9.830 9.580 9.639 55,563 -0.12(-1.21%)
Sep 18, 2014 9.850 9.909 9.633 9.758 66,376 -0.16(-1.59%)
Sep 17, 2014 9.863 10.01 9.758 9.915 51,951 -0.05(-0.54%)
Sep 16, 2014 9.777 10.08 9.626 9.969 31,011 +0.22(+2.24%)
Sep 15, 2014 9.830 10.01 9.672 9.751 32,776 -0.14(-1.39%)
Sep 12, 2014 9.495 9.981 9.495 9.889 64,017 +0.35(+3.72%)
Sep 11, 2014 9.377 9.882 9.377 9.534 28,749 +0.02(+0.24%)
Sep 10, 2014 9.173 9.699 9.173 9.511 29,055 +0.27(+2.88%)
Sep 09, 2014 9.272 9.442 9.068 9.245 30,060 -0.10(-1.05%)
Sep 08, 2014 9.646 9.653 9.311 9.344 37,605 -0.12(-1.25%)
Sep 05, 2014 9.331 9.758 9.331 9.462 24,004 +0.01(+0.07%)
Sep 04, 2014 9.718 10.18 9.449 9.456 29,935 -0.30(-3.03%)
Sep 03, 2014 9.364 9.850 9.331 9.751 144,174 +0.39(+4.21%)
Sep 02, 2014 9.337 9.515 9.324 9.357 50,927 -0.02(-0.21%)
Aug 29, 2014 9.521 9.377 9.377 9.377 52,845 -0.18(-1.86%)
Aug 28, 2014 9.449 9.607 9.449 9.554 9,030 -0.09(-0.95%)
Aug 27, 2014 9.580 9.672 9.390 9.646 16,622 +0.04(+0.41%)
Aug 26, 2014 9.712 9.712 9.456 9.607 46,057 -0.16(-1.61%)
Aug 25, 2014 9.863 9.948 9.764 9.764 26,369 -0.10(-1.00%)
Aug 22, 2014 10.18 10.18 9.731 9.863 36,802 -0.32(-3.16%)
Aug 21, 2014 10.14 10.24 10.01 10.18 109,867 +0.01(+0.06%)
Aug 20, 2014 10.37 10.49 10.11 10.18 99,156 -0.09(-0.89%)
Aug 19, 2014 10.13 10.49 10.11 10.27 100,439 +0.09(+0.90%)
Aug 18, 2014 10.24 10.41 10.05 10.18 28,129 +0.06(+0.58%)
Aug 15, 2014 10.18 10.18 10.03 10.12 46,659 -0.07(-0.71%)
Aug 14, 2014 10.26 10.27 9.882 10.19 113,746 +0.04(+0.39%)
Aug 13, 2014 10.19 10.25 9.948 10.15 66,510 +0.10(+0.98%)
Aug 12, 2014 10.20 10.26 9.968 10.05 99,488 -0.20(-1.98%)
Aug 11, 2014 10.64 10.64 10.08 10.26 102,224 -0.30(-2.80%)
Aug 08, 2014 10.44 10.64 10.19 10.55 114,498 +0.24(+2.36%)
Aug 07, 2014 9.928 10.49 9.915 10.31 259,002 +0.38(+3.84%)
Aug 06, 2014 9.810 10.09 9.580 9.928 420,185 -0.18(-1.75%)
Aug 05, 2014 10.11 10.30 9.941 10.11 107,866 -0.07(-0.65%)
Aug 04, 2014 10.45 10.54 9.987 10.17 164,916 -0.27(-2.58%)
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.