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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 1.716 1.734 1.694 1.729 26,211 +0.01(+0.77%)
Mar 30, 2009 1.650 1.716 1.650 1.716 96,365 +0.00(+0.26%)
Mar 26, 2009 1.628 1.716 1.602 1.712 20,632 +0.08(+5.14%)
Mar 25, 2009 1.593 1.628 1.558 1.628 36,803 -0.01(-0.53%)
Mar 24, 2009 1.562 1.637 1.562 1.637 7,726 -0.00(-0.28%)
Mar 23, 2009 1.615 1.641 1.611 1.641 36,240 +0.06(+3.61%)
Mar 20, 2009 1.571 1.624 1.523 1.584 20,730 +0.04(+2.56%)
Mar 19, 2009 1.615 1.760 1.487 1.545 77,123 -0.09(-5.65%)
Mar 18, 2009 1.659 1.659 1.615 1.637 8,862 -0.06(-3.63%)
Mar 17, 2009 1.663 1.743 1.637 1.699 58,854 -0.01(-0.77%)
Mar 16, 2009 1.760 1.760 1.672 1.712 53,334 -0.05(-2.99%)
Mar 13, 2009 1.584 2.024 1.549 1.765 0 +0.11(+6.65%)
Mar 12, 2009 1.518 1.659 1.518 1.655 54,402 +0.11(+7.43%)
Mar 11, 2009 1.470 1.558 1.439 1.540 96,451 +0.11(+7.69%)
Mar 10, 2009 1.408 1.514 1.399 1.430 399,086 +0.02(+1.56%)
Mar 09, 2009 1.386 1.408 1.307 1.408 23,589 -0.00(-0.31%)
Mar 06, 2009 1.373 1.417 1.342 1.413 0 +0.02(+1.71%)
Mar 05, 2009 1.382 1.408 1.325 1.389 35,694 +0.02(+1.15%)
Mar 04, 2009 1.236 1.452 1.236 1.373 57,404 +0.05(+3.65%)
Mar 02, 2009 1.344 1.360 1.320 1.325 59,995 -0.05(-3.53%)
Feb 27, 2009 1.395 1.426 1.363 1.373 0 -0.06(-4.00%)
Feb 26, 2009 1.492 1.496 1.428 1.430 40,878 -0.05(-3.56%)
Feb 25, 2009 1.461 1.483 1.430 1.483 14,323 +0.02(+1.51%)
Feb 24, 2009 1.408 1.479 1.408 1.461 19,771 +0.07(+5.39%)
Feb 23, 2009 1.399 1.435 1.386 1.386 20,941 -0.00(-0.31%)
Feb 20, 2009 1.364 1.443 1.347 1.391 0 -0.01(-0.94%)
Feb 19, 2009 1.408 1.426 1.364 1.404 83,352 -0.04(-2.84%)
Feb 18, 2009 1.408 1.457 1.377 1.445 107,837 +0.01(+1.02%)
Feb 17, 2009 1.430 1.483 1.408 1.430 11,590 -0.06(-3.85%)
Feb 13, 2009 1.333 1.492 1.333 1.487 0 +0.09(+6.60%)
Feb 12, 2009 1.395 1.421 1.364 1.395 1,194,906 -0.01(-0.92%)
Feb 11, 2009 1.483 1.496 1.399 1.408 79,021 -0.07(-5.04%)
Feb 10, 2009 1.492 1.540 1.470 1.483 55,336 +0.01(+0.60%)
Feb 09, 2009 1.479 1.540 1.452 1.474 176,983 -0.07(-4.29%)
Feb 06, 2009 1.553 1.619 1.479 1.540 0 +0.00(+0.00%)
Feb 05, 2009 1.487 1.549 1.391 1.540 106,037 -0.01(-0.96%)
Feb 04, 2009 1.562 1.641 1.505 1.555 64,994 +0.01(+0.97%)
Feb 03, 2009 1.558 1.562 1.443 1.540 61,586 -0.02(-1.41%)
Feb 02, 2009 1.518 1.611 1.496 1.562 54,877 +0.00(+0.00%)
Jan 30, 2009 1.501 1.593 1.474 1.562 0 +0.09(+5.97%)
Jan 29, 2009 1.602 1.650 1.474 1.474 38,178 -0.20(-12.07%)
Jan 28, 2009 1.592 1.721 1.549 1.677 44,553 +0.09(+5.54%)
Jan 27, 2009 1.655 1.655 1.540 1.589 346,791 -0.08(-5.00%)
Jan 26, 2009 1.743 1.760 1.404 1.672 141,579 -0.12(-6.63%)
Jan 23, 2009 1.756 1.804 1.716 1.791 0 -0.06(-3.10%)
Jan 22, 2009 1.795 1.976 1.795 1.848 52,652 +0.02(+1.20%)
Jan 21, 2009 1.716 1.910 1.694 1.826 96,583 +0.13(+7.51%)
Jan 20, 2009 1.760 1.773 1.699 1.699 41,055 -0.00(-0.26%)
Jan 16, 2009 1.782 1.826 1.703 1.703 0 -0.08(-4.44%)
Jan 15, 2009 1.760 1.782 1.738 1.782 12,953 +0.06(+3.58%)
Jan 14, 2009 1.751 1.751 1.703 1.721 41,305 -0.04(-2.25%)
Jan 13, 2009 1.848 1.875 1.745 1.760 60,649 -0.11(-5.88%)
Jan 12, 2009 1.857 1.914 1.835 1.870 42,269 +0.04(+2.41%)
Jan 09, 2009 1.870 1.976 1.826 1.826 101,685 -0.07(-3.49%)
Jan 08, 2009 1.883 1.923 1.875 1.892 20,452 -0.04(-1.83%)
Jan 07, 2009 2.015 2.051 1.875 1.927 32,415 -0.07(-3.31%)
Jan 06, 2009 1.914 2.064 1.897 1.993 41,221 +0.06(+2.95%)
Jan 05, 2009 1.901 1.958 1.892 1.936 172,250 -0.04(-1.79%)
Jan 02, 2009 1.831 1.980 1.831 1.971 0 +0.07(+3.49%)
Jan 01, 2009 1.839 1.936 1.805 1.905 0 +0.00(+0.00%)
Dec 31, 2008 1.839 1.936 1.805 1.905 56,554 +0.06(+3.07%)
Dec 30, 2008 1.782 1.888 1.760 1.848 62,411 +0.07(+3.70%)
Dec 29, 2008 1.787 1.844 1.760 1.782 69,033 -0.10(-5.37%)
Dec 26, 2008 2.187 2.187 1.848 1.883 0 -0.01(-0.47%)
Dec 24, 2008 1.914 1.914 1.826 1.892 55,268 -0.02(-1.15%)
Dec 23, 2008 1.936 1.958 1.760 1.914 148,940 -0.01(-0.68%)
Dec 22, 2008 1.949 2.024 1.875 1.927 269,437 -0.01(-0.68%)
Dec 19, 2008 1.509 1.976 1.435 1.941 297,367 +0.11(+6.27%)
Dec 18, 2008 1.782 1.870 1.672 1.826 258,218 +0.04(+2.22%)
Dec 17, 2008 1.743 1.817 1.721 1.787 608,429 +0.06(+3.52%)
Dec 16, 2008 1.540 1.739 1.487 1.726 956,443 +0.25(+16.73%)
Dec 15, 2008 1.382 1.505 1.267 1.479 1,122,055 +0.08(+5.99%)
Dec 12, 2008 1.452 1.452 1.342 1.395 0 -0.04(-2.46%)
Dec 11, 2008 1.549 1.549 1.428 1.430 357,199 -0.07(-4.41%)
Dec 10, 2008 1.452 1.523 1.364 1.496 373,675 +0.08(+5.67%)
Dec 09, 2008 1.355 1.465 1.355 1.416 180,163 +0.06(+4.46%)
Dec 08, 2008 1.355 1.470 1.355 1.355 195,393 -0.03(-2.22%)
Dec 05, 2008 1.461 1.465 1.373 1.386 0 -0.07(-5.12%)
Dec 04, 2008 1.435 1.496 1.430 1.461 36,858 +0.04(+2.79%)
Dec 03, 2008 1.382 1.452 1.377 1.421 67,671 +0.01(+0.94%)
Dec 02, 2008 1.496 1.505 1.408 1.408 58,940 -0.09(-6.16%)
Dec 01, 2008 1.545 1.558 1.465 1.501 67,949 -0.15(-8.82%)
Nov 28, 2008 1.474 1.738 1.461 1.646 120,056 +0.20(+13.68%)
Nov 26, 2008 1.386 1.461 1.355 1.448 169,743 +0.04(+3.13%)
Nov 25, 2008 1.474 1.496 1.347 1.404 103,896 -0.03(-1.85%)
Nov 24, 2008 1.373 1.487 1.369 1.430 91,945 +0.04(+3.17%)
Nov 21, 2008 1.452 1.452 1.382 1.386 42,723 -0.07(-4.83%)
Nov 20, 2008 1.584 1.584 1.351 1.457 235,986 -0.14(-8.82%)
Nov 19, 2008 1.575 1.628 1.575 1.597 159,464 +0.00(+0.00%)
Nov 18, 2008 1.575 1.606 1.575 1.597 68,037 -0.00(-0.27%)
Nov 17, 2008 1.602 1.637 1.575 1.602 84,700 +0.02(+1.11%)
Nov 14, 2008 1.659 1.677 1.571 1.584 0 -0.10(-6.01%)
Nov 13, 2008 1.575 1.747 1.509 1.685 123,013 +0.08(+5.22%)
Nov 12, 2008 1.716 1.760 1.553 1.602 130,682 -0.14(-8.08%)
Nov 11, 2008 1.848 1.848 1.655 1.743 181,803 -0.02(-1.00%)
Nov 10, 2008 2.068 2.152 1.760 1.760 1,163,004 -0.35(-16.67%)
Nov 07, 2008 1.914 2.112 1.914 2.112 0 +0.20(+10.35%)
Nov 06, 2008 1.782 1.914 1.782 1.914 216,453 +0.07(+4.07%)
Nov 05, 2008 1.879 1.921 1.839 1.839 273,167 -0.01(-0.71%)
Nov 04, 2008 1.848 1.870 1.628 1.853 268,447 +0.23(+14.40%)
Nov 03, 2008 1.593 1.650 1.593 1.619 149,265 +0.04(+2.51%)
Oct 31, 2008 1.699 1.699 1.540 1.580 0 -0.09(-5.53%)
Oct 30, 2008 1.655 1.756 1.562 1.672 396,539 +0.02(+1.06%)
Oct 29, 2008 1.597 1.800 1.564 1.655 1,138,051 -0.10(-5.76%)
Oct 28, 2008 1.905 1.980 1.668 1.756 653,589 -0.15(-7.64%)
Oct 27, 2008 1.848 1.910 1.703 1.901 657,843 -0.02(-0.92%)
Oct 24, 2008 1.765 2.011 1.765 1.919 0 -0.11(-5.22%)
Oct 23, 2008 1.901 2.024 1.474 2.024 2,622,046 +0.12(+6.48%)
Oct 22, 2008 2.134 2.134 1.685 1.901 2,876,283 -0.30(-13.60%)
Oct 21, 2008 2.658 2.658 2.081 2.200 296,781 -0.44(-16.53%)
Oct 20, 2008 2.623 2.636 2.447 2.636 306,832 +0.08(+3.28%)
Oct 17, 2008 2.596 2.649 2.420 2.552 0 -0.05(-1.86%)
Oct 16, 2008 2.772 2.803 2.557 2.601 484,889 -0.17(-6.19%)
Oct 15, 2008 2.948 2.948 2.416 2.772 311,364 -0.22(-7.35%)
Oct 14, 2008 3.362 3.362 2.816 2.992 283,261 -0.09(-2.86%)
Oct 13, 2008 2.689 3.080 2.689 3.080 462,256 +0.39(+14.38%)
Oct 10, 2008 2.442 2.728 2.200 2.693 0 +0.25(+10.27%)
Oct 09, 2008 2.741 2.816 2.425 2.442 102,264 -0.20(-7.50%)
Oct 08, 2008 2.557 2.966 2.420 2.640 1,755,957 -0.13(-4.76%)
Oct 07, 2008 2.768 2.873 2.675 2.772 724,027 -0.04(-1.25%)
Oct 06, 2008 2.983 2.983 2.675 2.807 440,047 -0.29(-9.25%)
Oct 03, 2008 3.089 3.212 3.080 3.093 0 +0.01(+0.43%)
Oct 02, 2008 3.120 3.120 3.071 3.080 271,199 -0.05(-1.55%)
Oct 01, 2008 3.265 3.265 3.080 3.129 145,849 -0.07(-2.20%)
Sep 30, 2008 3.459 3.459 3.159 3.199 111,354 -0.09(-2.68%)
Sep 29, 2008 3.379 3.406 3.212 3.287 181,174 -0.18(-5.20%)
Sep 26, 2008 3.626 3.626 3.388 3.467 0 -0.29(-7.62%)
Sep 25, 2008 3.520 3.753 3.516 3.753 154,781 +0.26(+7.30%)
Sep 24, 2008 3.542 3.586 3.454 3.498 280,637 -0.04(-1.00%)
Sep 23, 2008 3.591 3.595 3.498 3.533 402,884 -0.05(-1.47%)
Sep 22, 2008 3.573 3.648 3.401 3.586 166,248 -0.04(-1.21%)
Sep 19, 2008 2.860 3.666 2.825 3.630 0 +0.48(+15.22%)
Sep 18, 2008 3.952 3.952 3.036 3.151 1,735,407 -0.18(-5.54%)
Sep 17, 2008 3.450 3.476 3.300 3.335 281,982 -0.18(-5.01%)
Sep 16, 2008 3.520 3.555 3.459 3.511 119,092 -0.01(-0.25%)
Sep 15, 2008 3.564 3.661 3.511 3.520 270,049 -0.20(-5.33%)
Sep 12, 2008 3.635 3.740 3.635 3.718 0 +0.00(+0.12%)
Sep 11, 2008 3.815 3.815 3.604 3.714 128,587 -0.10(-2.54%)
Sep 10, 2008 3.903 3.903 3.577 3.811 274,939 +0.24(+6.78%)
Sep 09, 2008 3.560 3.692 3.520 3.569 379,592 -0.01(-0.37%)
Sep 08, 2008 3.551 3.661 3.503 3.582 238,560 +0.07(+2.13%)
Sep 05, 2008 3.599 3.679 3.393 3.507 0 -0.14(-3.86%)
Sep 04, 2008 3.753 3.802 3.630 3.648 174,011 -0.15(-3.94%)
Sep 03, 2008 3.802 3.859 3.780 3.797 174,361 -0.06(-1.60%)
Sep 02, 2008 4.048 4.048 3.828 3.859 239,049 -0.16(-3.94%)
Aug 29, 2008 3.960 4.048 3.940 4.018 0 +0.08(+2.13%)
Aug 28, 2008 3.960 4.022 3.916 3.934 190,521 -0.05(-1.22%)
Aug 27, 2008 3.864 4.004 3.841 3.982 123,624 +0.14(+3.67%)
Aug 26, 2008 3.740 3.965 3.740 3.841 428,318 -0.12(-3.11%)
Aug 25, 2008 3.947 4.004 3.947 3.965 73,364 -0.05(-1.32%)
Aug 22, 2008 4.022 4.101 3.960 4.018 0 +0.05(+1.33%)
Aug 21, 2008 3.938 4.022 3.855 3.965 519,645 +0.06(+1.46%)
Aug 20, 2008 3.974 3.996 3.894 3.908 255,514 -0.04(-0.89%)
Aug 19, 2008 4.040 4.070 3.943 3.943 1,588,273 -0.14(-3.34%)
Aug 18, 2008 4.290 4.290 4.000 4.079 158,028 -0.10(-2.42%)
Aug 15, 2008 4.260 4.312 4.092 4.180 0 -0.09(-2.06%)
Aug 14, 2008 4.282 4.339 4.224 4.268 331,296 -0.05(-1.12%)
Aug 13, 2008 4.400 4.400 4.268 4.317 167,161 -0.08(-1.90%)
Aug 12, 2008 4.405 4.462 4.370 4.400 212,390 -0.02(-0.50%)
Aug 11, 2008 4.537 4.537 4.409 4.422 327,826 -0.06(-1.28%)
Aug 08, 2008 4.449 4.493 4.400 4.480 162,310 +0.03(+0.69%)
Aug 07, 2008 4.581 4.598 4.449 4.449 353,535 -0.15(-3.25%)
Aug 06, 2008 4.603 4.638 4.554 4.598 272,978 -0.04(-0.95%)
Aug 05, 2008 4.673 4.734 4.510 4.642 389,814 -0.05(-1.03%)
Aug 04, 2008 4.796 4.871 4.664 4.691 357,303 -0.06(-1.30%)
Aug 01, 2008 4.752 4.814 4.730 4.752 198,786 -0.04(-0.92%)
Jul 31, 2008 4.783 4.893 4.730 4.796 178,540 +0.00(+0.00%)
Jul 30, 2008 4.810 4.823 4.788 4.796 77,050 -0.04(-0.82%)
Jul 29, 2008 4.836 4.840 4.761 4.836 139,775 +0.04(+0.83%)
Jul 28, 2008 4.818 4.924 4.730 4.796 393,894 -0.09(-1.89%)
Jul 25, 2008 4.871 5.003 4.840 4.889 131,394 +0.02(+0.36%)
Jul 24, 2008 4.959 4.959 4.752 4.871 389,474 -0.07(-1.42%)
Jul 23, 2008 5.276 5.276 4.884 4.942 299,890 -0.34(-6.42%)
Jul 22, 2008 5.003 5.280 4.840 5.280 223,368 +0.31(+6.19%)
Jul 21, 2008 4.361 5.263 4.361 4.972 163,607 +0.16(+3.39%)
Jul 18, 2008 4.915 4.915 4.691 4.810 183,924 -0.11(-2.15%)
Jul 17, 2008 4.840 5.087 4.774 4.915 191,085 +0.25(+5.38%)
Jul 16, 2008 4.620 4.664 4.497 4.664 315,586 +0.08(+1.83%)
Jul 15, 2008 4.559 4.642 4.462 4.581 351,283 -0.02(-0.48%)
Jul 14, 2008 4.581 4.735 4.515 4.603 232,368 +0.03(+0.58%)
Jul 11, 2008 4.620 4.647 4.541 4.576 461,600 -0.07(-1.52%)
Jul 10, 2008 4.541 4.726 4.541 4.647 360,696 +0.06(+1.34%)
Jul 09, 2008 4.647 4.796 4.581 4.585 249,791 -0.17(-3.52%)
Jul 08, 2008 4.620 4.779 4.612 4.752 106,171 +0.13(+2.86%)
Jul 07, 2008 4.612 4.735 4.612 4.620 262,902 -0.02(-0.47%)
Jul 04, 2008 4.739 4.752 4.598 4.642 101,110 +0.00(+0.00%)
Jul 03, 2008 4.739 4.752 4.598 4.642 101,110 -0.10(-2.04%)
Jul 02, 2008 4.906 4.942 4.730 4.739 179,410 -0.14(-2.89%)
Jul 01, 2008 4.898 4.959 4.691 4.880 192,946 -0.08(-1.60%)
Jun 30, 2008 5.030 5.188 4.959 4.959 230,779 -0.15(-3.01%)
Jun 27, 2008 5.280 5.302 5.082 5.113 222,750 -0.16(-3.09%)
Jun 26, 2008 5.280 5.280 5.109 5.276 375,327 +0.06(+1.10%)
Jun 25, 2008 4.893 5.962 4.893 5.219 2,513,494 +0.29(+5.99%)
Jun 24, 2008 5.038 5.060 4.906 4.924 264,633 -0.07(-1.50%)
Jun 23, 2008 4.972 5.038 4.950 4.999 87,252 -0.04(-0.79%)
Jun 20, 2008 5.179 5.219 4.942 5.038 321,838 -0.22(-4.26%)
Jun 19, 2008 5.276 5.280 5.091 5.263 167,934 -0.02(-0.33%)
Jun 18, 2008 5.096 5.360 5.047 5.280 340,573 +0.18(+3.63%)
Jun 17, 2008 5.188 5.252 5.087 5.096 178,281 -0.14(-2.69%)
Jun 16, 2008 5.360 5.588 5.210 5.236 188,919 -0.24(-4.34%)
Jun 13, 2008 5.364 5.496 5.346 5.474 125,908 +0.09(+1.63%)
Jun 12, 2008 5.430 5.492 5.368 5.386 203,979 +0.02(+0.41%)
Jun 11, 2008 5.624 5.690 5.346 5.364 368,566 -0.27(-4.77%)
Jun 10, 2008 5.738 5.782 5.553 5.632 489,991 -0.17(-2.88%)
Jun 09, 2008 5.958 6.006 5.747 5.800 444,222 -0.10(-1.72%)
Jun 06, 2008 5.914 6.020 5.861 5.901 1,054,719 -0.23(-3.80%)
Jun 05, 2008 5.905 6.143 5.896 6.134 1,174,814 +0.28(+4.81%)
Jun 04, 2008 5.971 6.002 5.791 5.852 1,101,177 -0.02(-0.37%)
Jun 03, 2008 5.940 5.949 5.751 5.874 621,537 -0.07(-1.11%)
Jun 02, 2008 5.844 5.940 5.800 5.940 138,968 +0.07(+1.28%)
May 30, 2008 6.200 6.200 5.817 5.866 1,079,781 -0.27(-4.38%)
May 29, 2008 6.160 6.204 6.134 6.134 195,118 -0.07(-1.06%)
May 28, 2008 6.200 6.279 6.143 6.200 102,719 -0.04(-0.63%)
May 27, 2008 6.174 6.310 6.174 6.240 157,374 +0.03(+0.42%)
May 26, 2008 6.253 6.367 6.143 6.213 0 +0.00(+0.00%)
May 23, 2008 6.253 6.367 6.143 6.213 183,490 -0.11(-1.74%)
May 22, 2008 6.191 6.376 6.191 6.323 137,034 +0.13(+2.06%)
May 21, 2008 6.178 6.451 6.160 6.196 364,744 -0.01(-0.14%)
May 20, 2008 6.297 6.297 6.187 6.204 97,719 -0.11(-1.67%)
May 19, 2008 6.187 6.376 6.160 6.310 162,089 +0.15(+2.36%)
May 16, 2008 6.182 6.242 6.116 6.165 388,924 +0.01(+0.21%)
May 15, 2008 5.901 6.213 5.888 6.152 1,959,337 +0.18(+3.02%)
May 14, 2008 6.178 6.178 5.962 5.971 313,259 -0.15(-2.37%)
May 13, 2008 5.896 6.425 5.870 6.116 5,095,735 +0.19(+3.19%)
May 12, 2008 6.090 6.101 5.830 5.927 401,268 -0.19(-3.09%)
May 09, 2008 6.134 6.134 5.980 6.116 152,599 -0.01(-0.22%)
May 08, 2008 6.187 6.222 5.984 6.130 253,027 -0.14(-2.25%)
May 07, 2008 6.380 6.380 6.116 6.270 245,985 -0.07(-1.11%)
May 06, 2008 6.138 6.460 6.050 6.341 482,766 +0.29(+4.72%)
May 05, 2008 6.160 6.160 6.028 6.055 212,919 -0.07(-1.15%)
May 02, 2008 6.047 6.130 5.971 6.125 149,804 +0.07(+1.24%)
May 01, 2008 6.121 6.160 5.940 6.050 247,998 -0.07(-1.22%)
Apr 30, 2008 6.037 6.138 5.984 6.125 311,939 +0.18(+3.03%)
Apr 29, 2008 5.971 6.050 5.932 5.945 281,387 -0.05(-0.81%)
Apr 28, 2008 5.940 6.028 5.936 5.993 194,541 +0.01(+0.22%)
Apr 25, 2008 5.962 5.984 5.826 5.980 339,768 +0.05(+0.82%)
Apr 24, 2008 5.901 6.011 5.808 5.932 436,102 +0.04(+0.60%)
Apr 23, 2008 5.839 5.927 5.786 5.896 887,794 +0.03(+0.53%)
Apr 22, 2008 5.817 5.874 5.782 5.866 309,193 -0.03(-0.45%)
Apr 21, 2008 5.984 5.989 5.826 5.892 73,335 -0.05(-0.81%)
Apr 18, 2008 6.504 6.504 5.918 5.940 93,574 -0.00(-0.07%)
Apr 17, 2008 5.918 6.024 5.879 5.945 122,138 +0.00(+0.00%)
Apr 16, 2008 5.927 5.984 5.899 5.945 81,811 +0.05(+0.82%)
Apr 15, 2008 6.116 6.116 5.791 5.896 342,382 -0.15(-2.55%)
Apr 14, 2008 6.147 6.147 5.989 6.050 150,445 -0.04(-0.72%)
Apr 11, 2008 6.169 6.248 6.015 6.094 375,197 -0.13(-2.12%)
Apr 10, 2008 6.288 6.359 6.160 6.226 346,109 -0.13(-2.08%)
Apr 09, 2008 6.535 6.535 6.332 6.359 287,357 -0.20(-3.09%)
Apr 08, 2008 6.601 6.601 6.464 6.561 117,490 -0.02(-0.27%)
Apr 07, 2008 6.557 6.601 6.495 6.579 104,537 +0.07(+1.01%)
Apr 04, 2008 6.579 6.587 6.491 6.513 262,852 -0.13(-1.99%)
Apr 03, 2008 6.614 6.645 6.442 6.645 218,846 +0.04(+0.67%)
Apr 02, 2008 6.226 6.658 6.226 6.601 300,885 +0.30(+4.82%)
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.