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 29, 2016 11.69 12.27 11.56 12.13 128,421 +0.47(+4.05%)
Jul 28, 2016 11.75 11.75 11.44 11.66 47,606 -0.09(-0.78%)
Jul 27, 2016 11.82 11.85 11.56 11.75 66,740 +0.07(+0.56%)
Jul 26, 2016 11.82 12.00 11.56 11.69 357,281 -0.07(-0.56%)
Jul 25, 2016 11.97 12.10 11.60 11.75 148,747 -0.32(-2.61%)
Jul 22, 2016 12.26 12.33 12.04 12.07 140,376 -0.28(-2.29%)
Jul 21, 2016 12.02 12.41 11.72 12.35 217,583 +0.13(+1.07%)
Jul 20, 2016 12.38 12.48 11.95 12.22 45,649 -0.19(-1.53%)
Jul 19, 2016 12.48 12.56 12.24 12.41 182,312 -0.01(-0.11%)
Jul 18, 2016 11.69 12.64 11.69 12.42 105,914 +0.60(+5.05%)
Jul 15, 2016 11.23 11.83 11.17 11.83 244,874 +0.69(+6.19%)
Jul 14, 2016 10.90 11.16 10.88 11.14 131,927 +0.21(+1.92%)
Jul 13, 2016 10.93 10.96 10.71 10.93 62,087 +0.03(+0.24%)
Jul 12, 2016 11.01 11.03 10.64 10.90 36,201 -0.03(-0.30%)
Jul 11, 2016 11.16 11.32 10.93 10.93 20,498 -0.02(-0.18%)
Jul 08, 2016 10.99 11.01 10.86 10.95 30,896 +0.07(+0.60%)
Jul 07, 2016 11.16 11.16 10.82 10.89 26,066 -0.33(-2.93%)
Jul 06, 2016 11.23 11.30 10.82 11.22 27,811 -0.05(-0.41%)
Jul 05, 2016 11.34 11.34 10.98 11.26 28,550 -0.09(-0.81%)
Jul 01, 2016 10.94 11.35 11.35 11.35 57,566 +0.32(+2.86%)
Jun 30, 2016 11.09 11.10 10.50 11.04 82,861 +0.01(+0.12%)
Jun 29, 2016 11.03 11.31 10.87 11.02 105,737 +0.09(+0.78%)
Jun 28, 2016 10.37 11.03 10.37 10.94 91,904 +0.66(+6.39%)
Jun 27, 2016 10.62 10.62 9.981 10.28 133,925 -0.42(-3.93%)
Jun 24, 2016 10.51 10.70 10.35 10.70 214,385 -0.09(-0.79%)
Jun 23, 2016 10.82 11.02 10.67 10.79 50,466 +0.14(+1.29%)
Jun 22, 2016 10.91 11.69 10.65 10.65 94,251 -0.17(-1.58%)
Jun 21, 2016 10.89 11.01 10.47 10.82 64,198 +0.05(+0.43%)
Jun 20, 2016 10.62 11.16 10.62 10.78 73,562 +0.14(+1.36%)
Jun 17, 2016 10.76 10.80 10.51 10.63 28,542 -0.11(-1.04%)
Jun 16, 2016 10.49 10.74 10.01 10.74 41,207 +0.25(+2.38%)
Jun 15, 2016 10.31 10.62 10.22 10.49 33,715 +0.23(+2.24%)
Jun 14, 2016 10.30 10.30 10.01 10.26 27,088 -0.02(-0.19%)
Jun 13, 2016 10.28 10.38 10.18 10.28 24,619 -0.15(-1.45%)
Jun 10, 2016 10.67 10.67 10.32 10.43 36,548 -0.35(-3.23%)
Jun 09, 2016 10.74 10.81 10.34 10.78 41,235 +0.01(+0.12%)
Jun 08, 2016 10.75 10.89 10.74 10.77 34,005 -0.01(-0.06%)
Jun 07, 2016 10.59 10.88 10.55 10.78 119,270 +0.22(+2.12%)
Jun 06, 2016 10.56 10.67 10.35 10.55 64,705 +0.12(+1.13%)
Jun 03, 2016 10.22 10.73 10.06 10.43 140,657 +0.26(+2.52%)
Jun 02, 2016 9.974 10.22 9.790 10.18 57,529 +0.23(+2.31%)
Jun 01, 2016 9.823 10.12 9.561 9.948 52,738 +0.10(+1.00%)
May 31, 2016 9.672 10.14 9.672 9.850 129,272 +0.06(+0.60%)
May 27, 2016 9.699 9.790 9.790 9.790 57,566 +0.12(+1.29%)
May 26, 2016 9.528 9.797 9.482 9.666 36,047 +0.04(+0.41%)
May 25, 2016 9.810 9.823 9.580 9.626 24,063 -0.10(-1.01%)
May 24, 2016 9.738 9.863 9.574 9.725 39,285 +0.14(+1.51%)
May 23, 2016 9.160 9.672 9.042 9.580 43,474 +0.24(+2.60%)
May 20, 2016 9.311 9.449 9.151 9.337 33,464 +0.12(+1.35%)
May 19, 2016 9.094 9.219 8.819 9.213 51,393 +0.00(+0.00%)
May 18, 2016 9.364 9.370 9.022 9.213 49,526 -0.15(-1.61%)
May 17, 2016 9.554 9.574 9.337 9.364 52,409 -0.19(-1.99%)
May 16, 2016 9.810 9.810 9.521 9.554 90,959 -0.11(-1.15%)
May 13, 2016 9.850 10.05 9.541 9.666 101,351 -0.39(-3.85%)
May 12, 2016 9.850 10.07 9.679 10.05 222,682 +0.18(+1.86%)
May 11, 2016 9.607 9.869 9.469 9.869 59,801 +0.17(+1.76%)
May 10, 2016 9.646 9.784 9.482 9.699 101,351 +0.21(+2.21%)
May 09, 2016 9.574 9.905 9.429 9.488 162,194 -0.12(-1.30%)
May 06, 2016 9.758 9.758 9.429 9.613 332,134 +0.03(+0.27%)
May 05, 2016 9.521 9.850 9.410 9.587 185,337 +0.07(+0.76%)
May 04, 2016 9.580 9.731 9.456 9.515 70,753 -0.11(-1.09%)
May 03, 2016 9.587 9.685 9.436 9.620 326,123 +0.00(+0.00%)
May 02, 2016 9.593 9.804 9.410 9.620 179,279 -0.12(-1.21%)
Apr 29, 2016 9.626 9.738 9.469 9.738 266,338 +0.12(+1.23%)
Apr 28, 2016 9.731 10.01 9.567 9.620 154,825 -0.12(-1.28%)
Apr 27, 2016 9.784 9.817 9.613 9.744 171,043 -0.03(-0.27%)
Apr 26, 2016 9.869 10.14 9.666 9.771 106,241 +0.01(+0.07%)
Apr 25, 2016 9.620 9.922 9.508 9.764 368,219 +0.06(+0.61%)
Apr 22, 2016 9.646 9.876 9.646 9.705 631,488 -0.11(-1.14%)
Apr 21, 2016 9.666 9.882 9.639 9.817 95,862 +0.17(+1.77%)
Apr 20, 2016 9.928 9.981 9.646 9.646 72,949 -0.32(-3.16%)
Apr 19, 2016 9.593 10.07 9.593 9.961 147,250 +0.21(+2.15%)
Apr 18, 2016 9.850 9.961 9.659 9.751 31,254 -0.20(-1.98%)
Apr 15, 2016 9.987 10.16 9.948 9.948 50,279 -0.03(-0.33%)
Apr 14, 2016 9.850 10.01 9.833 9.981 121,653 +0.16(+1.67%)
Apr 13, 2016 9.744 9.856 9.639 9.817 38,942 +0.08(+0.81%)
Apr 12, 2016 9.646 9.823 9.534 9.738 47,789 -0.08(-0.80%)
Apr 11, 2016 9.488 10.00 9.442 9.817 108,012 +0.22(+2.26%)
Apr 08, 2016 9.344 9.616 9.291 9.600 285,916 +0.24(+2.60%)
Apr 07, 2016 9.318 9.587 9.232 9.357 128,463 +0.09(+0.99%)
Apr 06, 2016 9.390 9.416 9.252 9.265 110,591 +0.03(+0.36%)
Apr 05, 2016 9.324 9.324 8.825 9.232 226,148 -0.18(-1.95%)
Apr 04, 2016 9.383 9.456 9.259 9.416 139,965 -0.06(-0.62%)
Apr 01, 2016 9.561 9.685 9.298 9.475 50,973 -0.35(-3.54%)
Mar 31, 2016 9.324 9.856 9.324 9.823 138,466 +0.44(+4.69%)
Mar 30, 2016 9.357 9.406 9.278 9.383 53,014 +0.01(+0.07%)
Mar 29, 2016 9.364 9.502 9.213 9.377 98,680 -0.02(-0.21%)
Mar 28, 2016 9.436 9.436 9.153 9.396 123,613 +0.05(+0.49%)
Mar 24, 2016 9.390 9.350 9.350 9.350 51,626 -0.11(-1.18%)
Mar 23, 2016 9.403 9.574 9.226 9.462 172,400 -0.05(-0.55%)
Mar 22, 2016 9.081 9.653 8.996 9.515 174,189 +0.45(+4.92%)
Mar 21, 2016 8.917 9.068 8.641 9.068 85,456 +0.20(+2.30%)
Mar 18, 2016 9.108 9.186 8.805 8.865 59,711 -0.16(-1.75%)
Mar 17, 2016 8.628 9.062 8.582 9.022 50,292 +0.43(+4.97%)
Mar 16, 2016 8.484 8.687 8.215 8.595 72,033 +0.09(+1.08%)
Mar 15, 2016 8.517 8.556 8.195 8.503 99,936 -0.01(-0.15%)
Mar 14, 2016 8.578 8.622 8.444 8.517 37,647 -0.08(-0.92%)
Mar 11, 2016 8.687 8.753 8.431 8.595 40,282 -0.03(-0.38%)
Mar 10, 2016 8.970 8.970 8.536 8.628 65,640 -0.28(-3.17%)
Mar 09, 2016 8.707 8.911 8.549 8.911 57,822 +0.19(+2.18%)
Mar 08, 2016 8.865 8.897 8.523 8.720 58,761 -0.17(-1.92%)
Mar 07, 2016 8.602 8.897 8.589 8.891 121,626 +0.28(+3.28%)
Mar 04, 2016 8.451 8.654 8.359 8.608 171,027 +0.16(+1.94%)
Mar 03, 2016 8.668 8.832 8.234 8.444 132,475 -0.25(-2.87%)
Mar 02, 2016 9.035 9.035 8.523 8.694 191,661 -0.46(-5.02%)
Mar 01, 2016 9.134 9.193 8.930 9.153 136,224 +0.01(+0.07%)
Feb 29, 2016 8.451 9.147 8.274 9.147 310,356 +0.66(+7.82%)
Feb 26, 2016 7.656 8.595 7.486 8.484 688,514 +0.67(+8.57%)
Feb 25, 2016 7.656 8.018 7.630 7.814 85,630 +0.03(+0.34%)
Feb 24, 2016 7.006 7.912 6.947 7.788 187,307 +0.74(+10.43%)
Feb 23, 2016 7.328 7.420 7.052 7.052 79,054 -0.28(-3.76%)
Feb 22, 2016 7.026 7.551 6.987 7.328 170,787 +0.43(+6.18%)
Feb 19, 2016 6.921 7.059 6.763 6.901 70,970 +0.01(+0.19%)
Feb 18, 2016 6.731 6.987 6.665 6.888 359,819 +0.19(+2.84%)
Feb 17, 2016 6.882 7.111 6.665 6.698 806,849 -0.24(-3.50%)
Feb 16, 2016 7.079 7.115 6.816 6.941 137,150 -0.01(-0.19%)
Feb 12, 2016 6.770 6.954 6.954 6.954 203,461 +0.30(+4.54%)
Feb 11, 2016 6.645 6.776 6.520 6.652 293,240 -0.09(-1.36%)
Feb 10, 2016 6.645 6.750 6.474 6.744 51,246 +0.09(+1.28%)
Feb 09, 2016 6.704 6.928 6.599 6.658 44,336 +0.03(+0.50%)
Feb 08, 2016 6.914 7.315 6.474 6.625 123,959 -0.44(-6.23%)
Feb 05, 2016 6.685 7.111 6.685 7.065 82,855 +0.30(+4.36%)
Feb 04, 2016 6.520 6.987 6.383 6.770 48,631 +0.27(+4.14%)
Feb 03, 2016 6.514 6.671 6.402 6.501 114,518 +0.03(+0.51%)
Feb 02, 2016 6.757 6.757 6.415 6.468 52,800 -0.31(-4.55%)
Feb 01, 2016 7.466 7.473 6.665 6.776 119,896 -0.56(-7.69%)
Jan 29, 2016 6.389 7.341 6.389 7.341 257,425 +0.98(+15.38%)
Jan 28, 2016 6.369 6.520 6.330 6.363 153,301 +0.09(+1.47%)
Jan 27, 2016 6.251 6.402 6.054 6.271 159,787 +0.00(+0.00%)
Jan 26, 2016 6.238 6.448 6.166 6.271 182,442 +0.05(+0.74%)
Jan 25, 2016 6.225 6.402 6.126 6.225 69,956 +0.00(+0.00%)
Jan 22, 2016 6.087 6.369 5.989 6.225 229,669 +0.24(+3.95%)
Jan 21, 2016 5.686 6.041 5.529 5.989 287,220 +0.31(+5.43%)
Jan 20, 2016 5.568 5.870 5.312 5.680 248,771 +0.03(+0.58%)
Jan 19, 2016 5.982 5.982 5.614 5.647 103,619 -0.26(-4.34%)
Jan 15, 2016 5.943 5.903 5.903 5.903 87,415 -0.23(-3.75%)
Jan 14, 2016 6.317 6.323 5.851 6.133 551,066 -0.20(-3.11%)
Jan 13, 2016 6.566 6.658 6.231 6.330 157,036 -0.12(-1.93%)
Jan 12, 2016 6.796 6.895 6.409 6.455 106,084 -0.21(-3.15%)
Jan 11, 2016 6.547 6.750 6.455 6.665 164,299 +0.12(+1.81%)
Jan 08, 2016 6.717 6.796 6.428 6.547 235,570 -0.12(-1.77%)
Jan 07, 2016 6.928 7.105 6.625 6.665 220,243 -0.43(-6.11%)
Jan 06, 2016 7.781 7.814 7.092 7.098 386,497 -0.79(-9.99%)
Jan 05, 2016 7.945 8.050 7.834 7.886 99,402 -0.03(-0.41%)
Jan 04, 2016 7.985 8.050 7.807 7.919 93,237 -0.16(-1.95%)
Dec 31, 2015 8.077 8.077 8.077 8.077 135,844 -0.05(-0.65%)
Dec 30, 2015 8.136 8.175 8.018 8.129 39,441 -0.05(-0.56%)
Dec 29, 2015 8.201 8.339 8.050 8.175 106,055 +0.01(+0.16%)
Dec 28, 2015 8.241 8.277 8.057 8.162 104,750 -0.13(-1.58%)
Dec 24, 2015 8.333 8.293 8.293 8.293 41,880 -0.01(-0.16%)
Dec 23, 2015 8.024 8.405 7.945 8.306 235,078 +0.28(+3.52%)
Dec 22, 2015 8.077 8.077 7.827 8.024 63,918 +0.10(+1.24%)
Dec 21, 2015 8.103 8.155 7.630 7.926 151,038 -0.05(-0.58%)
Dec 18, 2015 8.326 8.326 7.880 7.972 110,115 -0.33(-3.96%)
Dec 17, 2015 8.136 8.530 8.090 8.300 218,165 +0.16(+1.94%)
Dec 16, 2015 8.083 8.274 8.031 8.142 86,327 +0.04(+0.49%)
Dec 15, 2015 7.978 8.123 7.827 8.103 206,935 +0.22(+2.75%)
Dec 14, 2015 8.129 8.169 7.748 7.886 182,978 -0.32(-3.84%)
Dec 11, 2015 8.195 8.251 7.998 8.201 103,491 -0.07(-0.79%)
Dec 10, 2015 8.418 8.431 8.182 8.267 98,844 -0.11(-1.25%)
Dec 09, 2015 8.372 8.536 8.109 8.372 188,541 +0.04(+0.47%)
Dec 08, 2015 8.484 8.484 8.234 8.333 151,826 -0.18(-2.16%)
Dec 07, 2015 8.799 8.812 8.347 8.517 311,691 -0.24(-2.77%)
Dec 04, 2015 8.970 8.996 8.694 8.760 307,513 -0.24(-2.63%)
Dec 03, 2015 9.094 9.127 8.878 8.996 231,039 -0.09(-0.94%)
Dec 02, 2015 8.996 9.198 8.924 9.081 250,339 +0.11(+1.17%)
Dec 01, 2015 9.147 9.193 8.865 8.976 325,066 -0.05(-0.58%)
Nov 30, 2015 8.937 9.278 8.766 9.029 165,639 +0.11(+1.18%)
Nov 27, 2015 9.416 9.423 8.858 8.924 134,744 -0.45(-4.83%)
Nov 25, 2015 9.429 9.377 9.377 9.377 203,004 +0.00(+0.00%)
Nov 24, 2015 9.272 9.600 9.232 9.377 394,774 +0.01(+0.14%)
Nov 23, 2015 10.06 10.46 9.272 9.364 292,984 -0.53(-5.31%)
Nov 20, 2015 10.83 10.83 9.823 9.889 916,528 -0.82(-7.66%)
Nov 19, 2015 11.02 11.17 9.311 10.71 2,312,200 -0.24(-2.16%)
Nov 18, 2015 10.94 11.11 10.82 10.95 160,806 +0.04(+0.36%)
Nov 17, 2015 11.00 11.01 10.83 10.91 178,552 -0.03(-0.30%)
Nov 16, 2015 10.95 11.12 10.64 10.94 280,894 -0.11(-0.95%)
Nov 13, 2015 11.42 11.52 10.91 11.04 126,951 -0.40(-3.50%)
Nov 12, 2015 11.55 11.56 11.33 11.45 631,006 -0.11(-0.97%)
Nov 11, 2015 11.56 11.68 11.49 11.56 382,609 -0.08(-0.68%)
Nov 10, 2015 11.56 11.79 11.56 11.64 184,147 -0.02(-0.17%)
Nov 09, 2015 11.59 11.95 11.55 11.66 120,686 +0.03(+0.28%)
Nov 06, 2015 11.68 11.69 11.49 11.62 103,453 -0.09(-0.79%)
Nov 05, 2015 11.66 11.82 11.49 11.71 106,407 +0.04(+0.34%)
Nov 04, 2015 11.78 12.00 11.59 11.68 236,523 -0.08(-0.67%)
Nov 03, 2015 11.66 11.85 11.66 11.75 131,360 -0.03(-0.28%)
Nov 02, 2015 11.82 11.87 11.62 11.79 175,118 -0.03(-0.22%)
Oct 30, 2015 11.78 11.92 11.64 11.81 69,680 -0.10(-0.88%)
Oct 29, 2015 11.45 12.12 11.45 11.92 161,057 +0.11(+0.95%)
Oct 28, 2015 11.31 12.44 11.31 11.81 687,908 +0.50(+4.41%)
Oct 27, 2015 11.15 11.65 11.15 11.31 271,719 +0.07(+0.58%)
Oct 26, 2015 11.50 12.03 11.14 11.24 482,377 +0.65(+6.14%)
Oct 23, 2015 10.64 10.76 10.37 10.59 48,197 +0.09(+0.88%)
Oct 22, 2015 10.59 10.78 10.45 10.50 67,562 +0.01(+0.12%)
Oct 21, 2015 10.99 11.27 10.34 10.49 58,958 -0.39(-3.56%)
Oct 20, 2015 10.95 11.06 10.68 10.87 81,850 -0.15(-1.37%)
Oct 19, 2015 10.68 11.08 10.53 11.02 57,541 +0.22(+2.07%)
Oct 16, 2015 10.75 10.83 10.40 10.80 40,661 +0.12(+1.17%)
Oct 15, 2015 10.29 10.80 10.26 10.68 44,729 +0.32(+3.04%)
Oct 14, 2015 10.44 10.81 10.25 10.36 61,307 -0.01(-0.06%)
Oct 13, 2015 10.36 10.60 10.30 10.37 86,295 +0.01(+0.06%)
Oct 12, 2015 10.22 10.65 10.18 10.36 69,315 +0.24(+2.33%)
Oct 09, 2015 10.19 10.32 10.09 10.13 48,533 -0.01(-0.07%)
Oct 08, 2015 10.37 10.37 10.03 10.13 69,454 -0.05(-0.52%)
Oct 07, 2015 10.15 10.48 10.03 10.18 88,283 +0.05(+0.45%)
Oct 06, 2015 10.23 10.45 9.981 10.14 54,724 -0.09(-0.90%)
Oct 05, 2015 9.987 10.51 9.987 10.23 68,634 +0.23(+2.30%)
Oct 02, 2015 9.528 10.14 9.364 10.00 88,201 +0.32(+3.25%)
Oct 01, 2015 9.626 9.804 9.469 9.685 96,957 +0.14(+1.44%)
Sep 30, 2015 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
Sep 01, 2015 9.639 9.889 9.515 9.699 50,055 -0.20(-2.06%)
Aug 31, 2015 9.843 9.948 9.462 9.902 38,124 +0.07(+0.67%)
Aug 28, 2015 9.626 10.38 9.554 9.836 286,993 +0.05(+0.47%)
Aug 27, 2015 9.561 9.948 9.547 9.790 48,163 +0.20(+2.05%)
Aug 26, 2015 9.311 9.685 9.239 9.593 33,583 +0.18(+1.95%)
Aug 25, 2015 9.416 9.567 9.390 9.410 35,770 +0.08(+0.84%)
Aug 24, 2015 9.574 9.574 8.957 9.331 58,719 -0.37(-3.79%)
Aug 21, 2015 10.20 10.26 9.685 9.699 39,766 -0.75(-7.17%)
Aug 20, 2015 10.70 11.17 10.33 10.45 106,795 -0.47(-4.27%)
Aug 19, 2015 11.09 11.09 10.59 10.91 88,175 -0.26(-2.35%)
Aug 18, 2015 11.20 11.32 11.05 11.18 12,612 -0.11(-0.93%)
Aug 17, 2015 11.13 11.28 11.03 11.28 10,706 +0.08(+0.70%)
Aug 14, 2015 11.14 11.26 10.93 11.20 22,866 -0.03(-0.23%)
Aug 13, 2015 10.95 11.23 10.74 11.23 27,272 +0.26(+2.33%)
Aug 12, 2015 11.09 11.09 10.90 10.97 22,819 -0.32(-2.85%)
Aug 11, 2015 11.72 11.87 11.10 11.29 67,521 -0.47(-3.96%)
Aug 10, 2015 11.31 12.13 11.31 11.76 107,877 +0.39(+3.41%)
Aug 07, 2015 10.97 11.46 10.89 11.37 36,968 +0.34(+3.09%)
Aug 06, 2015 10.83 11.37 10.46 11.03 101,212 +0.00(+0.00%)
Aug 05, 2015 11.08 11.40 10.93 11.03 63,249 +0.02(+0.18%)
Aug 04, 2015 11.33 11.52 10.84 11.01 44,979 -0.39(-3.45%)
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.