Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.080 -0.380 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.085 5.154 4.966 5.075 49,174 -0.02(-0.39%)
Oct 30, 2019 5.361 5.361 5.035 5.095 159,498 -0.21(-3.91%)
Oct 29, 2019 5.154 5.490 5.114 5.302 73,899 +0.09(+1.70%)
Oct 28, 2019 5.608 5.707 5.184 5.213 96,419 -0.41(-7.32%)
Oct 25, 2019 5.184 5.648 5.144 5.625 99,661 +0.49(+9.56%)
Oct 24, 2019 5.144 5.272 5.035 5.134 45,740 -0.02(-0.38%)
Oct 23, 2019 4.966 5.193 4.927 5.154 162,480 +0.10(+1.95%)
Oct 22, 2019 5.114 5.184 4.966 5.055 161,809 -0.10(-1.92%)
Oct 21, 2019 5.075 5.174 4.937 5.154 362,722 +0.13(+2.55%)
Oct 18, 2019 5.045 5.164 4.848 5.026 223,429 -0.04(-0.78%)
Oct 17, 2019 5.055 5.124 5.006 5.065 46,296 +0.00(+0.00%)
Oct 16, 2019 4.937 5.134 4.917 5.065 227,190 +0.21(+4.27%)
Oct 15, 2019 5.085 5.144 4.851 4.858 78,490 -0.20(-3.91%)
Oct 14, 2019 5.193 5.193 5.035 5.055 19,257 -0.12(-2.29%)
Oct 11, 2019 5.035 5.263 5.035 5.174 42,538 +0.28(+5.65%)
Oct 10, 2019 5.045 5.045 4.897 4.897 25,171 -0.04(-0.80%)
Oct 09, 2019 5.035 5.035 4.897 4.937 31,166 -0.03(-0.60%)
Oct 08, 2019 5.124 5.144 4.956 4.966 49,753 -0.19(-3.64%)
Oct 07, 2019 5.114 5.371 5.095 5.154 56,134 -0.09(-1.69%)
Oct 04, 2019 5.035 5.253 5.026 5.243 28,460 +0.06(+1.14%)
Oct 03, 2019 5.105 5.203 5.026 5.184 34,598 +0.10(+1.94%)
Oct 02, 2019 5.065 5.164 4.986 5.085 34,727 +0.00(+0.00%)
Oct 01, 2019 5.253 5.361 5.006 5.085 17,766 -0.11(-2.09%)
Sep 30, 2019 5.312 5.381 5.184 5.193 31,014 -0.15(-2.77%)
Sep 27, 2019 5.203 5.549 5.203 5.341 66,441 +0.15(+2.85%)
Sep 26, 2019 5.223 5.263 5.055 5.193 48,538 -0.03(-0.57%)
Sep 25, 2019 5.144 5.391 4.961 5.223 73,119 +0.07(+1.34%)
Sep 24, 2019 5.351 5.391 5.114 5.154 80,810 -0.20(-3.69%)
Sep 23, 2019 5.549 5.638 5.332 5.351 50,724 -0.19(-3.39%)
Sep 20, 2019 5.924 6.082 5.539 5.539 30,688 -0.29(-4.92%)
Sep 19, 2019 5.786 5.924 5.579 5.825 51,395 +0.07(+1.20%)
Sep 18, 2019 6.052 6.052 5.638 5.756 53,370 -0.25(-4.11%)
Sep 17, 2019 5.608 6.250 5.529 6.003 125,577 +0.41(+7.42%)
Sep 16, 2019 5.648 5.648 5.381 5.588 132,558 +0.10(+1.80%)
Sep 13, 2019 5.815 5.894 5.490 5.490 79,810 -0.32(-5.44%)
Sep 12, 2019 6.033 6.112 5.677 5.806 42,163 -0.22(-3.61%)
Sep 11, 2019 6.220 6.586 6.023 6.023 100,151 -0.19(-3.02%)
Sep 10, 2019 5.944 6.358 5.944 6.210 47,553 +0.04(+0.64%)
Sep 09, 2019 6.299 6.753 5.954 6.171 78,516 +0.07(+1.13%)
Sep 06, 2019 5.993 6.516 5.993 6.102 114,955 -0.06(-0.96%)
Sep 05, 2019 5.539 6.595 5.539 6.161 234,392 +0.59(+10.64%)
Sep 04, 2019 5.223 5.973 5.218 5.569 280,010 +0.39(+7.63%)
Sep 03, 2019 5.055 5.272 4.808 5.174 293,501 +0.24(+4.80%)
Aug 30, 2019 5.430 5.430 4.907 4.937 305,265 -0.30(-5.66%)
Aug 29, 2019 5.134 5.499 4.897 5.233 366,247 -0.01(-0.19%)
Aug 28, 2019 4.937 5.924 4.937 5.243 317,197 +0.22(+4.32%)
Aug 27, 2019 5.904 5.904 5.026 5.026 271,493 -0.86(-14.60%)
Aug 26, 2019 6.210 6.388 5.825 5.885 52,628 -0.26(-4.18%)
Aug 23, 2019 6.576 6.576 6.122 6.141 41,930 -0.42(-6.47%)
Aug 22, 2019 6.595 6.721 6.536 6.566 127,648 -0.01(-0.15%)
Aug 21, 2019 6.605 6.783 6.576 6.576 72,107 +0.05(+0.76%)
Aug 20, 2019 6.714 6.714 6.526 6.526 80,614 -0.19(-2.79%)
Aug 19, 2019 7.247 7.247 6.655 6.714 49,128 -0.52(-7.23%)
Aug 16, 2019 7.326 7.760 7.168 7.237 118,905 +0.06(+0.83%)
Aug 15, 2019 6.615 7.435 6.615 7.178 92,748 +0.66(+10.15%)
Aug 14, 2019 6.408 6.783 6.329 6.516 222,993 -0.10(-1.49%)
Aug 13, 2019 6.862 7.603 6.289 6.615 435,287 +0.42(+6.86%)
Aug 12, 2019 6.418 6.516 3.949 6.191 771,228 -3.84(-38.29%)
Aug 09, 2019 9.251 10.13 9.212 10.03 116,069 +0.75(+8.09%)
Aug 08, 2019 9.281 9.367 9.054 9.281 93,167 -0.13(-1.36%)
Aug 07, 2019 9.528 9.528 9.291 9.409 54,863 -0.24(-2.46%)
Aug 06, 2019 10.07 10.07 9.567 9.646 29,583 -0.38(-3.74%)
Aug 05, 2019 10.00 10.11 9.656 10.02 464,600 -0.13(-1.26%)
Aug 02, 2019 10.18 10.27 9.716 10.15 39,196 -0.06(-0.58%)
Aug 01, 2019 10.17 10.28 10.08 10.21 110,863 +0.04(+0.39%)
Jul 31, 2019 10.14 10.30 10.02 10.17 75,136 -0.10(-0.96%)
Jul 30, 2019 9.824 10.27 9.824 10.27 55,032 +0.02(+0.19%)
Jul 29, 2019 10.05 10.31 9.864 10.25 162,774 +0.28(+2.77%)
Jul 26, 2019 9.735 10.01 9.735 9.972 158,101 +0.14(+1.41%)
Jul 25, 2019 9.883 9.972 9.696 9.834 125,469 -0.04(-0.40%)
Jul 24, 2019 9.868 10.17 9.775 9.873 96,655 -0.07(-0.70%)
Jul 23, 2019 9.854 9.942 9.696 9.942 27,610 +0.07(+0.70%)
Jul 22, 2019 10.12 10.12 9.716 9.873 65,351 -0.35(-3.38%)
Jul 19, 2019 10.11 10.22 9.903 10.22 79,607 +0.11(+1.07%)
Jul 18, 2019 10.19 10.20 9.992 10.11 58,945 -0.11(-1.06%)
Jul 17, 2019 9.913 10.24 9.903 10.22 63,231 +0.07(+0.68%)
Jul 16, 2019 10.07 10.22 9.877 10.15 44,229 -0.01(-0.10%)
Jul 15, 2019 10.42 10.50 9.992 10.16 29,978 -0.23(-2.19%)
Jul 12, 2019 10.54 10.54 10.37 10.39 48,716 +0.01(+0.10%)
Jul 11, 2019 10.36 10.59 10.28 10.38 149,350 +0.05(+0.48%)
Jul 10, 2019 10.84 10.84 10.23 10.33 197,050 +0.05(+0.48%)
Jul 09, 2019 10.22 10.28 10.05 10.28 77,883 +0.14(+1.36%)
Jul 08, 2019 9.261 10.22 9.261 10.14 123,856 +0.15(+1.48%)
Jul 05, 2019 9.873 10.02 9.775 9.992 276,197 +0.15(+1.50%)
Jul 03, 2019 9.656 9.844 9.640 9.844 35,448 +0.29(+3.00%)
Jul 02, 2019 9.034 9.775 9.034 9.557 20,921 -0.21(-2.12%)
Jul 01, 2019 9.676 9.844 9.607 9.765 178,555 +0.11(+1.12%)
Jun 28, 2019 9.340 9.656 9.241 9.656 34,638 +0.35(+3.71%)
Jun 27, 2019 9.469 9.538 8.965 9.311 67,251 +0.05(+0.53%)
Jun 26, 2019 9.241 9.320 9.084 9.261 29,187 +0.10(+1.08%)
Jun 25, 2019 9.251 9.251 8.955 9.162 9,166 -0.12(-1.28%)
Jun 24, 2019 9.390 9.726 9.281 9.281 10,580 -0.10(-1.05%)
Jun 21, 2019 9.350 9.444 9.281 9.380 29,574 -0.04(-0.42%)
Jun 20, 2019 9.429 9.538 9.182 9.419 56,802 +0.11(+1.17%)
Jun 19, 2019 9.488 9.528 9.241 9.311 37,140 -0.23(-2.38%)
Jun 18, 2019 9.478 9.715 9.371 9.538 61,272 +0.16(+1.68%)
Jun 17, 2019 9.478 9.636 9.235 9.380 61,454 -0.08(-0.84%)
Jun 14, 2019 9.617 9.785 9.281 9.459 48,413 -0.17(-1.74%)
Jun 13, 2019 9.696 9.725 9.291 9.627 247,783 -0.14(-1.42%)
Jun 12, 2019 8.866 9.794 8.866 9.765 360,234 +0.88(+9.89%)
Jun 11, 2019 8.698 9.054 8.590 8.886 122,957 +0.29(+3.33%)
Jun 10, 2019 8.511 8.797 8.471 8.600 65,381 +0.11(+1.28%)
Jun 07, 2019 8.610 8.758 8.442 8.491 41,829 +0.00(+0.00%)
Jun 06, 2019 8.698 8.856 8.452 8.491 39,532 -0.16(-1.83%)
Jun 05, 2019 9.182 9.232 8.595 8.649 194,163 -0.45(-4.99%)
Jun 04, 2019 8.985 9.123 8.935 9.103 31,444 +0.24(+2.67%)
Jun 03, 2019 9.212 9.340 8.807 8.866 565,044 -0.32(-3.44%)
May 31, 2019 9.350 9.350 9.084 9.182 55,502 -0.24(-2.52%)
May 30, 2019 9.419 9.607 9.380 9.419 19,715 +0.04(+0.42%)
May 29, 2019 9.360 9.587 8.718 9.380 89,901 +0.10(+1.06%)
May 28, 2019 9.617 9.864 9.212 9.281 410,184 -0.30(-3.09%)
May 24, 2019 9.182 9.656 9.044 9.577 196,487 +0.34(+3.63%)
May 23, 2019 9.093 9.261 8.975 9.241 78,225 -0.01(-0.11%)
May 22, 2019 9.153 9.370 9.014 9.251 57,191 +0.13(+1.41%)
May 21, 2019 8.718 9.449 8.610 9.123 92,217 +0.44(+5.12%)
May 20, 2019 9.024 9.024 8.244 8.679 120,335 -0.36(-3.93%)
May 17, 2019 9.182 9.281 8.990 9.034 43,450 -0.12(-1.29%)
May 16, 2019 9.084 9.380 9.034 9.153 59,089 +0.21(+2.32%)
May 15, 2019 8.570 9.024 8.531 8.945 34,367 +0.34(+3.90%)
May 14, 2019 8.392 8.669 8.392 8.610 80,795 +0.22(+2.59%)
May 13, 2019 8.718 8.758 8.392 8.392 43,640 -0.51(-5.77%)
May 10, 2019 9.261 9.261 8.827 8.906 100,269 -0.28(-3.01%)
May 09, 2019 8.847 9.241 8.639 9.182 81,955 +0.28(+3.10%)
May 08, 2019 8.955 9.291 8.768 8.906 67,959 +0.02(+0.22%)
May 07, 2019 9.034 9.133 8.679 8.886 72,681 -0.21(-2.28%)
May 06, 2019 8.679 9.301 8.639 9.093 51,261 +0.31(+3.48%)
May 03, 2019 8.945 9.350 8.787 8.787 162,963 -0.11(-1.22%)
May 02, 2019 9.103 9.238 8.807 8.896 81,426 -0.16(-1.74%)
May 01, 2019 9.271 9.370 9.034 9.054 91,055 -0.22(-2.34%)
Apr 30, 2019 9.034 9.271 8.732 9.271 76,896 +0.24(+2.62%)
Apr 29, 2019 9.330 9.592 9.005 9.034 193,782 -0.44(-4.69%)
Apr 26, 2019 9.824 9.824 9.399 9.478 77,582 -0.44(-4.48%)
Apr 25, 2019 9.873 10.01 9.320 9.923 104,147 +0.25(+2.55%)
Apr 24, 2019 9.627 9.834 9.271 9.676 52,064 +0.08(+0.82%)
Apr 23, 2019 9.857 9.887 9.597 9.597 36,660 -0.45(-4.52%)
Apr 22, 2019 10.28 10.28 9.508 10.05 44,752 -0.13(-1.26%)
Apr 18, 2019 10.04 10.18 9.706 10.18 27,244 +0.20(+1.98%)
Apr 17, 2019 10.18 10.48 9.982 9.982 88,743 -0.19(-1.84%)
Apr 16, 2019 10.33 10.56 10.17 10.17 21,267 -0.20(-1.90%)
Apr 15, 2019 10.37 10.57 10.30 10.37 19,653 +0.01(+0.09%)
Apr 12, 2019 10.53 10.82 10.35 10.36 38,487 -0.21(-1.96%)
Apr 11, 2019 10.57 10.85 10.26 10.56 101,427 +0.00(+0.00%)
Apr 10, 2019 10.25 10.76 10.25 10.56 32,256 +0.33(+3.18%)
Apr 09, 2019 10.57 10.81 10.14 10.24 114,211 -0.42(-3.98%)
Apr 08, 2019 10.19 10.85 9.982 10.66 180,839 +0.43(+4.25%)
Apr 05, 2019 10.67 10.86 10.06 10.23 49,932 -0.34(-3.18%)
Apr 04, 2019 10.37 10.56 10.07 10.56 50,415 +0.16(+1.52%)
Apr 03, 2019 10.81 10.81 9.982 10.41 69,729 -0.23(-2.14%)
Apr 02, 2019 10.46 10.74 9.962 10.63 92,494 +0.17(+1.60%)
Apr 01, 2019 10.79 11.14 10.47 10.47 68,888 -0.30(-2.75%)
Mar 29, 2019 11.05 11.16 10.63 10.76 47,704 -0.21(-1.89%)
Mar 28, 2019 10.96 11.34 10.65 10.97 139,113 -0.01(-0.09%)
Mar 27, 2019 11.51 11.60 10.38 10.98 88,791 -0.74(-6.32%)
Mar 26, 2019 11.77 11.77 11.13 11.72 26,191 +0.08(+0.68%)
Mar 25, 2019 11.77 12.03 11.35 11.64 23,054 -0.14(-1.17%)
Mar 22, 2019 12.10 12.21 11.67 11.78 52,869 -0.72(-5.77%)
Mar 21, 2019 12.61 12.66 12.12 12.50 18,518 -0.14(-1.09%)
Mar 20, 2019 12.99 12.99 12.27 12.64 28,677 -0.49(-3.76%)
Mar 19, 2019 12.69 13.13 12.39 13.13 30,500 -0.05(-0.37%)
Mar 18, 2019 12.55 13.23 12.38 13.18 61,491 +0.53(+4.22%)
Mar 15, 2019 12.34 12.80 12.34 12.65 35,853 +0.27(+2.15%)
Mar 14, 2019 11.88 12.57 11.85 12.38 11,133 +0.09(+0.72%)
Mar 13, 2019 12.67 12.80 12.20 12.29 21,848 -0.53(-4.16%)
Mar 12, 2019 12.28 12.83 12.10 12.83 25,965 +0.57(+4.67%)
Mar 11, 2019 11.60 12.65 11.60 12.25 17,292 +0.01(+0.08%)
Mar 08, 2019 12.06 12.81 12.06 12.24 32,005 +0.07(+0.57%)
Mar 07, 2019 12.89 12.90 12.05 12.17 39,718 -0.78(-6.02%)
Mar 06, 2019 13.64 13.68 12.95 12.95 24,124 -0.85(-6.15%)
Mar 05, 2019 13.35 13.80 12.84 13.80 17,290 +0.28(+2.04%)
Mar 04, 2019 13.77 13.85 12.86 13.53 24,369 -0.29(-2.07%)
Mar 01, 2019 13.54 13.90 13.18 13.81 57,224 +0.28(+2.04%)
Feb 28, 2019 12.69 13.58 12.65 13.54 74,970 +0.87(+6.86%)
Feb 27, 2019 13.13 13.28 12.66 12.67 22,819 -0.31(-2.36%)
Feb 26, 2019 12.95 13.37 12.93 12.97 9,848 -0.02(-0.15%)
Feb 25, 2019 13.66 13.90 12.65 12.99 26,252 -0.61(-4.50%)
Feb 22, 2019 13.51 13.67 13.44 13.61 22,585 +0.10(+0.73%)
Feb 21, 2019 12.97 13.64 12.85 13.51 30,053 +0.06(+0.44%)
Feb 20, 2019 13.66 13.71 13.23 13.45 29,232 -0.06(-0.44%)
Feb 19, 2019 13.66 13.69 12.96 13.51 81,778 -0.27(-1.94%)
Feb 15, 2019 13.92 14.15 13.73 13.77 33,220 -0.15(-1.06%)
Feb 14, 2019 13.97 14.32 13.92 13.92 13,191 -0.58(-4.02%)
Feb 13, 2019 14.25 14.71 14.08 14.50 9,420 -0.14(-0.94%)
Feb 12, 2019 14.77 15.05 14.53 14.64 49,242 +0.24(+1.64%)
Feb 11, 2019 14.54 15.22 14.41 14.41 13,566 -0.77(-5.07%)
Feb 08, 2019 14.12 15.18 13.79 15.18 16,407 +1.02(+7.18%)
Feb 07, 2019 15.01 15.01 14.12 14.16 25,919 -0.74(-4.97%)
Feb 06, 2019 14.79 14.95 14.52 14.90 18,704 -0.09(-0.59%)
Feb 05, 2019 14.61 15.23 14.57 14.99 25,906 +0.27(+1.81%)
Feb 04, 2019 14.73 15.22 14.72 14.72 12,253 -0.10(-0.67%)
Feb 01, 2019 15.24 15.24 14.58 14.82 36,461 -0.42(-2.79%)
Jan 31, 2019 14.48 15.24 14.48 15.24 70,819 +0.58(+3.97%)
Jan 30, 2019 14.42 14.66 13.96 14.66 53,820 +0.35(+2.41%)
Jan 29, 2019 13.80 14.42 13.45 14.32 30,431 +0.66(+4.84%)
Jan 28, 2019 13.50 13.87 13.45 13.65 14,222 -0.01(-0.07%)
Jan 25, 2019 13.83 13.87 13.47 13.66 20,459 +0.06(+0.44%)
Jan 24, 2019 13.16 13.61 13.13 13.61 16,775 +0.47(+3.61%)
Jan 23, 2019 13.77 13.77 13.13 13.13 10,571 -0.62(-4.52%)
Jan 22, 2019 13.49 13.95 13.01 13.75 30,851 +0.28(+2.05%)
Jan 18, 2019 13.82 14.06 13.48 13.48 92,875 -0.37(-2.64%)
Jan 17, 2019 13.61 13.84 13.52 13.84 20,111 +0.12(+0.86%)
Jan 16, 2019 13.82 14.21 13.68 13.72 62,854 -0.68(-4.73%)
Jan 15, 2019 13.84 14.42 13.40 14.41 30,998 +0.58(+4.21%)
Jan 14, 2019 13.79 13.90 13.26 13.82 22,675 +0.54(+4.09%)
Jan 11, 2019 12.88 13.61 12.88 13.28 22,383 +0.14(+1.05%)
Jan 10, 2019 13.56 13.62 13.14 13.14 11,546 -0.46(-3.41%)
Jan 09, 2019 13.06 13.82 13.06 13.61 25,628 +0.75(+5.84%)
Jan 08, 2019 13.25 13.26 12.85 12.86 22,729 -0.24(-1.81%)
Jan 07, 2019 12.76 13.47 12.76 13.09 27,433 +0.22(+1.69%)
Jan 04, 2019 12.47 12.87 12.47 12.87 30,992 +0.33(+2.60%)
Jan 03, 2019 12.91 12.98 12.51 12.55 63,638 -0.41(-3.20%)
Jan 02, 2019 12.85 13.36 12.71 12.96 65,727 +0.07(+0.54%)
Dec 31, 2018 12.52 13.54 12.13 12.89 27,852 +0.36(+2.83%)
Dec 28, 2018 12.26 12.80 11.99 12.54 28,156 +0.15(+1.20%)
Dec 27, 2018 12.22 12.39 11.79 12.39 179,726 +0.10(+0.80%)
Dec 26, 2018 12.48 12.48 11.58 12.29 66,982 -0.25(-1.97%)
Dec 24, 2018 12.54 12.69 12.38 12.54 5,570 +0.00(+0.00%)
Dec 21, 2018 12.59 12.84 12.43 12.54 46,792 -0.05(-0.39%)
Dec 20, 2018 12.36 12.75 12.23 12.59 74,552 +0.27(+2.16%)
Dec 19, 2018 12.33 12.96 12.14 12.32 106,491 -0.05(-0.40%)
Dec 18, 2018 12.34 12.81 12.33 12.37 48,733 -0.06(-0.48%)
Dec 17, 2018 12.50 12.84 12.29 12.43 100,877 -0.17(-1.33%)
Dec 14, 2018 12.84 13.03 12.46 12.60 36,056 -0.28(-2.15%)
Dec 13, 2018 12.60 12.98 12.60 12.87 49,162 +0.29(+2.27%)
Dec 12, 2018 12.84 12.97 12.36 12.59 50,238 -0.21(-1.62%)
Dec 11, 2018 12.95 12.95 12.34 12.80 27,963 -0.09(-0.69%)
Dec 10, 2018 13.28 13.47 12.64 12.88 18,263 -0.32(-2.39%)
Dec 07, 2018 13.40 13.64 13.10 13.20 99,864 -0.14(-1.04%)
Dec 06, 2018 12.93 13.71 12.46 13.34 41,784 +0.18(+1.35%)
Dec 04, 2018 14.38 14.67 13.13 13.16 30,080 -1.20(-8.39%)
Dec 03, 2018 13.69 14.46 13.69 14.37 53,645 +0.80(+5.90%)
Nov 30, 2018 13.46 13.75 13.40 13.57 19,243 +0.19(+1.40%)
Nov 29, 2018 13.16 13.47 13.08 13.38 47,053 +0.15(+1.12%)
Nov 28, 2018 13.02 13.32 12.97 13.23 37,115 +0.18(+1.36%)
Nov 27, 2018 13.09 13.27 12.66 13.05 33,233 -0.06(-0.45%)
Nov 26, 2018 13.10 13.14 12.37 13.11 65,812 -0.02(-0.15%)
Nov 23, 2018 12.76 13.13 12.56 13.13 7,393 +0.31(+2.39%)
Nov 21, 2018 12.83 12.83 12.83 0 +0.31(+2.45%)
Nov 20, 2018 12.74 12.96 12.44 12.52 15,739 -0.49(-3.79%)
Nov 19, 2018 13.00 13.02 12.63 13.01 9,847 -0.15(-1.13%)
Nov 16, 2018 13.25 13.27 12.88 13.16 16,103 -0.02(-0.15%)
Nov 15, 2018 12.91 13.20 12.74 13.18 20,694 +0.19(+1.44%)
Nov 14, 2018 12.89 13.23 12.52 12.99 27,382 +0.16(+1.23%)
Nov 13, 2018 13.03 13.13 12.50 12.84 32,483 -0.27(-2.03%)
Nov 12, 2018 12.87 13.24 12.80 13.10 64,570 +0.10(+0.76%)
Nov 09, 2018 13.32 13.82 12.83 13.00 32,410 -0.57(-4.22%)
Nov 08, 2018 13.29 13.79 12.85 13.58 73,583 -0.25(-1.79%)
Nov 07, 2018 14.11 14.68 13.68 13.82 36,999 -0.40(-2.85%)
Nov 06, 2018 13.76 14.37 13.64 14.23 31,005 +0.40(+2.93%)
Nov 05, 2018 13.68 14.13 13.38 13.82 50,387 +0.15(+1.08%)
Nov 02, 2018 13.46 13.96 13.37 13.67 75,455 +0.23(+1.69%)
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.