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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 11.42 11.56 11.06 11.31 138,336 -0.14(-1.24%)
Nov 29, 2016 11.67 11.79 11.31 11.45 71,561 -0.37(-3.09%)
Nov 28, 2016 11.82 12.02 11.63 11.82 45,749 +0.01(+0.11%)
Nov 25, 2016 11.34 11.85 11.34 11.80 74,477 +0.48(+4.27%)
Nov 23, 2016 11.32 11.32 11.32 0 +0.31(+2.81%)
Nov 22, 2016 11.08 11.12 10.73 11.01 94,552 -0.01(-0.06%)
Nov 21, 2016 10.96 11.10 10.87 11.02 139,268 +0.06(+0.51%)
Nov 18, 2016 10.97 10.97 10.68 10.96 130,763 -0.11(-0.95%)
Nov 17, 2016 10.87 11.21 10.77 11.07 120,423 +0.30(+2.76%)
Nov 16, 2016 10.76 11.15 10.53 10.77 231,695 -0.08(-0.74%)
Nov 15, 2016 10.70 11.03 10.47 10.85 210,105 +0.28(+2.64%)
Nov 14, 2016 10.71 10.71 9.995 10.57 168,080 -0.41(-3.72%)
Nov 11, 2016 10.92 11.00 10.47 10.98 76,493 -0.17(-1.56%)
Nov 10, 2016 11.46 11.61 10.96 11.15 91,999 -0.31(-2.70%)
Nov 09, 2016 11.46 11.52 11.30 11.46 430,664 +0.07(+0.65%)
Nov 08, 2016 11.46 11.74 11.17 11.39 115,053 +0.10(+0.88%)
Nov 07, 2016 11.36 11.47 11.22 11.29 113,356 +0.11(+0.94%)
Nov 04, 2016 11.10 11.32 11.05 11.18 37,031 +0.02(+0.22%)
Nov 03, 2016 11.04 11.30 10.89 11.16 140,932 +0.04(+0.39%)
Nov 02, 2016 11.23 11.45 10.99 11.12 83,005 -0.12(-1.05%)
Nov 01, 2016 11.59 11.62 11.10 11.23 69,206 -0.38(-3.26%)
Oct 31, 2016 11.66 11.77 11.46 11.61 78,339 -0.09(-0.79%)
Oct 28, 2016 11.69 11.77 11.54 11.70 126,859 -0.01(-0.05%)
Oct 27, 2016 11.91 11.91 11.61 11.71 55,129 -0.07(-0.63%)
Oct 26, 2016 12.00 12.13 11.61 11.79 58,719 -0.35(-2.91%)
Oct 25, 2016 12.53 12.53 12.11 12.14 63,935 -0.34(-2.73%)
Oct 24, 2016 12.25 12.49 12.23 12.48 83,097 +0.28(+2.29%)
Oct 21, 2016 12.07 12.39 11.77 12.20 295,489 +0.15(+1.23%)
Oct 20, 2016 12.06 12.06 11.83 12.05 16,093 +0.04(+0.36%)
Oct 19, 2016 12.13 12.30 11.95 12.01 55,624 -0.14(-1.12%)
Oct 18, 2016 12.23 12.35 12.14 12.14 44,058 -0.06(-0.51%)
Oct 17, 2016 12.16 12.28 12.04 12.21 92,034 +0.03(+0.28%)
Oct 14, 2016 11.86 12.38 11.64 12.17 107,411 +0.29(+2.42%)
Oct 13, 2016 11.71 11.92 11.59 11.88 70,284 +0.16(+1.37%)
Oct 12, 2016 11.78 11.80 11.67 11.72 190,957 -0.07(-0.63%)
Oct 11, 2016 11.62 11.86 11.52 11.80 310,451 +0.20(+1.71%)
Oct 10, 2016 11.53 11.79 11.53 11.60 186,264 +0.01(+0.05%)
Oct 07, 2016 11.58 11.64 11.41 11.59 214,801 +0.07(+0.59%)
Oct 06, 2016 11.52 11.80 11.21 11.53 144,299 +0.06(+0.54%)
Oct 05, 2016 11.78 11.92 11.46 11.46 359,352 -0.18(-1.54%)
Oct 04, 2016 11.61 11.84 11.47 11.64 183,677 -0.09(-0.74%)
Oct 03, 2016 11.68 11.86 11.54 11.73 189,487 -0.04(-0.32%)
Sep 30, 2016 11.85 11.89 11.66 11.77 85,785 -0.01(-0.05%)
Sep 29, 2016 11.88 11.93 11.77 11.77 54,130 -0.02(-0.21%)
Sep 28, 2016 11.82 11.89 11.73 11.80 37,391 -0.14(-1.19%)
Sep 27, 2016 11.69 12.06 11.65 11.94 104,592 +0.29(+2.50%)
Sep 26, 2016 11.64 11.92 11.55 11.65 254,078 +0.04(+0.32%)
Sep 23, 2016 11.81 12.14 11.54 11.61 101,051 -0.17(-1.42%)
Sep 22, 2016 11.70 11.92 11.60 11.78 60,374 +0.21(+1.82%)
Sep 21, 2016 11.33 11.67 11.09 11.57 75,341 +0.26(+2.30%)
Sep 20, 2016 11.29 11.47 11.19 11.31 52,981 +0.02(+0.22%)
Sep 19, 2016 11.30 11.40 11.17 11.28 60,966 -0.02(-0.22%)
Sep 16, 2016 11.24 11.43 11.11 11.31 338,108 -0.02(-0.16%)
Sep 15, 2016 11.43 11.43 11.16 11.33 95,546 +0.02(+0.16%)
Sep 14, 2016 11.29 11.46 11.14 11.31 93,806 +0.00(+0.00%)
Sep 13, 2016 11.28 11.40 11.11 11.31 152,182 +0.00(+0.00%)
Sep 12, 2016 11.41 11.77 11.15 11.31 97,332 -0.09(-0.81%)
Sep 09, 2016 11.88 11.92 11.40 11.40 119,058 -0.68(-5.59%)
Sep 08, 2016 11.69 12.08 11.43 12.08 147,123 +0.31(+2.63%)
Sep 07, 2016 11.89 11.89 11.54 11.77 73,502 -0.16(-1.35%)
Sep 06, 2016 11.79 11.93 11.65 11.93 70,126 +0.22(+1.85%)
Sep 02, 2016 11.87 11.71 11.71 11.71 420,730 -0.12(-1.05%)
Sep 01, 2016 11.65 11.90 11.40 11.84 127,397 +0.07(+0.58%)
Aug 31, 2016 11.57 11.77 11.55 11.77 99,944 +0.09(+0.74%)
Aug 30, 2016 11.54 11.77 11.54 11.68 87,988 +0.14(+1.18%)
Aug 29, 2016 11.34 11.77 11.13 11.54 118,877 +0.21(+1.86%)
Aug 26, 2016 11.30 11.49 11.14 11.33 41,918 +0.04(+0.33%)
Aug 25, 2016 11.05 11.38 11.05 11.30 20,226 +0.09(+0.77%)
Aug 24, 2016 11.05 11.32 10.88 11.21 212,122 +0.20(+1.86%)
Aug 23, 2016 10.75 11.30 10.75 11.00 105,218 +0.05(+0.45%)
Aug 22, 2016 10.94 11.05 10.56 10.96 47,427 +0.00(+0.00%)
Aug 19, 2016 11.01 11.05 10.74 10.96 105,707 +0.00(+0.00%)
Aug 18, 2016 11.02 11.22 10.95 10.96 37,084 -0.01(-0.06%)
Aug 17, 2016 11.19 11.26 10.94 10.96 159,067 -0.20(-1.78%)
Aug 16, 2016 10.89 11.31 10.89 11.16 59,463 +0.18(+1.64%)
Aug 15, 2016 10.95 11.32 10.94 10.98 47,050 -0.09(-0.84%)
Aug 12, 2016 11.41 11.41 10.85 11.07 69,682 -0.12(-1.05%)
Aug 11, 2016 11.18 11.37 11.14 11.19 82,251 +0.03(+0.28%)
Aug 10, 2016 11.67 11.67 10.98 11.16 123,535 -0.42(-3.59%)
Aug 09, 2016 11.62 11.84 11.53 11.57 190,881 +0.05(+0.43%)
Aug 08, 2016 11.13 11.64 11.05 11.53 155,063 +0.50(+4.49%)
Aug 05, 2016 11.13 11.15 10.82 11.03 51,481 +0.04(+0.34%)
Aug 04, 2016 10.81 11.04 10.64 10.99 41,495 +0.23(+2.13%)
Aug 03, 2016 10.84 10.84 10.62 10.76 169,977 -0.08(-0.74%)
Aug 02, 2016 11.22 11.22 10.76 10.84 105,705 -0.30(-2.67%)
Aug 01, 2016 11.36 11.44 11.00 11.14 93,622 -0.31(-2.71%)
Jul 29, 2016 11.03 11.57 10.91 11.45 136,089 +0.45(+4.05%)
Jul 28, 2016 11.09 11.09 10.79 11.00 50,448 -0.09(-0.78%)
Jul 27, 2016 11.15 11.18 10.91 11.09 70,725 +0.06(+0.56%)
Jul 26, 2016 11.15 11.32 10.91 11.03 378,615 -0.06(-0.56%)
Jul 25, 2016 11.30 11.41 10.94 11.09 157,629 -0.30(-2.61%)
Jul 22, 2016 11.57 11.63 11.36 11.39 148,758 -0.27(-2.29%)
Jul 21, 2016 11.34 11.71 11.06 11.66 230,575 +0.12(+1.08%)
Jul 20, 2016 11.68 11.77 11.27 11.53 48,375 -0.18(-1.53%)
Jul 19, 2016 11.77 11.85 11.55 11.71 193,198 -0.01(-0.11%)
Jul 18, 2016 11.03 11.93 11.03 11.72 112,238 +0.56(+5.05%)
Jul 15, 2016 10.60 11.16 10.54 11.16 259,495 +0.65(+6.19%)
Jul 14, 2016 10.29 10.53 10.27 10.51 139,804 +0.20(+1.92%)
Jul 13, 2016 10.31 10.34 10.11 10.31 65,795 +0.02(+0.24%)
Jul 12, 2016 10.39 10.41 10.04 10.29 38,362 -0.03(-0.30%)
Jul 11, 2016 10.53 10.68 10.31 10.32 21,722 -0.02(-0.18%)
Jul 08, 2016 10.37 10.39 10.25 10.34 32,741 +0.06(+0.60%)
Jul 07, 2016 10.53 10.53 10.21 10.27 27,622 -0.31(-2.93%)
Jul 06, 2016 10.60 10.66 10.21 10.58 29,472 -0.04(-0.41%)
Jul 05, 2016 10.70 10.70 10.36 10.63 30,254 -0.09(-0.81%)
Jul 01, 2016 10.32 10.71 10.71 10.71 61,003 +0.30(+2.86%)
Jun 30, 2016 10.47 10.47 9.908 10.42 87,809 +0.01(+0.12%)
Jun 29, 2016 10.41 10.67 10.26 10.40 112,051 +0.08(+0.78%)
Jun 28, 2016 9.790 10.41 9.790 10.32 97,392 +0.62(+6.39%)
Jun 27, 2016 10.02 10.02 9.418 9.704 141,922 -0.40(-3.93%)
Jun 24, 2016 9.914 10.10 9.765 10.10 227,186 -0.08(-0.79%)
Jun 23, 2016 10.21 10.40 10.07 10.18 53,479 +0.13(+1.29%)
Jun 22, 2016 10.30 11.04 10.05 10.05 99,879 -0.16(-1.58%)
Jun 21, 2016 10.28 10.39 9.877 10.21 68,031 +0.04(+0.43%)
Jun 20, 2016 10.02 10.53 10.02 10.17 77,955 +0.14(+1.36%)
Jun 17, 2016 10.16 10.19 9.920 10.03 30,246 -0.11(-1.04%)
Jun 16, 2016 9.896 10.14 9.451 10.14 43,667 +0.24(+2.38%)
Jun 15, 2016 9.728 10.02 9.648 9.902 35,729 +0.22(+2.24%)
Jun 14, 2016 9.722 9.722 9.443 9.685 28,705 -0.02(-0.19%)
Jun 13, 2016 9.697 9.796 9.604 9.704 26,089 -0.14(-1.45%)
Jun 10, 2016 10.07 10.07 9.734 9.846 38,730 -0.33(-3.23%)
Jun 09, 2016 10.13 10.20 9.759 10.17 43,698 +0.01(+0.12%)
Jun 08, 2016 10.14 10.27 10.13 10.16 36,035 -0.01(-0.06%)
Jun 07, 2016 9.989 10.27 9.951 10.17 126,391 +0.21(+2.12%)
Jun 06, 2016 9.964 10.07 9.765 9.958 68,569 +0.11(+1.13%)
Jun 03, 2016 9.642 10.12 9.493 9.846 149,056 +0.24(+2.52%)
Jun 02, 2016 9.412 9.648 9.239 9.604 60,964 +0.22(+2.31%)
Jun 01, 2016 9.270 9.549 9.022 9.387 55,887 +0.09(+1.00%)
May 31, 2016 9.127 9.570 9.127 9.295 136,991 +0.06(+0.60%)
May 27, 2016 9.152 9.239 9.239 9.239 61,003 +0.12(+1.29%)
May 26, 2016 8.991 9.245 8.948 9.121 38,199 +0.04(+0.41%)
May 25, 2016 9.257 9.270 9.040 9.084 25,500 -0.09(-1.01%)
May 24, 2016 9.189 9.307 9.034 9.177 41,630 +0.14(+1.51%)
May 23, 2016 8.644 9.127 8.532 9.040 46,070 +0.23(+2.60%)
May 20, 2016 8.786 8.917 8.635 8.811 35,462 +0.12(+1.35%)
May 19, 2016 8.582 8.700 8.322 8.693 54,462 +0.00(+0.00%)
May 18, 2016 8.836 8.842 8.514 8.693 52,484 -0.14(-1.61%)
May 17, 2016 9.016 9.034 8.811 8.836 55,539 -0.18(-1.99%)
May 16, 2016 9.257 9.257 8.985 9.016 96,390 -0.11(-1.15%)
May 13, 2016 9.295 9.487 9.003 9.121 107,403 -0.37(-3.85%)
May 12, 2016 9.295 9.505 9.133 9.487 235,978 +0.17(+1.86%)
May 11, 2016 9.065 9.313 8.935 9.313 63,372 +0.16(+1.76%)
May 10, 2016 9.102 9.233 8.948 9.152 107,403 +0.20(+2.21%)
May 09, 2016 9.034 9.347 8.898 8.954 171,879 -0.12(-1.30%)
May 06, 2016 9.208 9.208 8.898 9.071 351,966 +0.02(+0.27%)
May 05, 2016 8.985 9.295 8.879 9.047 196,404 +0.07(+0.76%)
May 04, 2016 9.040 9.183 8.923 8.979 74,977 -0.10(-1.09%)
May 03, 2016 9.047 9.140 8.904 9.078 345,596 +0.00(+0.00%)
May 02, 2016 9.053 9.251 8.879 9.078 189,984 -0.11(-1.21%)
Apr 29, 2016 9.084 9.189 8.935 9.189 282,241 +0.11(+1.23%)
Apr 28, 2016 9.183 9.443 9.028 9.078 164,070 -0.12(-1.28%)
Apr 27, 2016 9.233 9.264 9.071 9.195 181,256 -0.02(-0.27%)
Apr 26, 2016 9.313 9.573 9.121 9.220 112,585 +0.01(+0.07%)
Apr 25, 2016 9.078 9.363 8.972 9.214 390,206 +0.06(+0.61%)
Apr 22, 2016 9.102 9.319 9.102 9.158 669,196 -0.11(-1.14%)
Apr 21, 2016 9.121 9.326 9.096 9.264 101,587 +0.16(+1.77%)
Apr 20, 2016 9.369 9.418 9.102 9.102 77,305 -0.30(-3.16%)
Apr 19, 2016 9.053 9.499 9.053 9.400 156,043 +0.20(+2.15%)
Apr 18, 2016 9.295 9.400 9.115 9.202 33,121 -0.19(-1.98%)
Apr 15, 2016 9.425 9.592 9.387 9.387 53,281 -0.03(-0.33%)
Apr 14, 2016 9.295 9.443 9.279 9.418 128,917 +0.15(+1.67%)
Apr 13, 2016 9.195 9.301 9.096 9.264 41,267 +0.07(+0.81%)
Apr 12, 2016 9.102 9.270 8.997 9.189 50,642 -0.07(-0.80%)
Apr 11, 2016 8.954 9.437 8.910 9.264 114,462 +0.20(+2.26%)
Apr 08, 2016 8.817 9.075 8.768 9.059 302,989 +0.23(+2.60%)
Apr 07, 2016 8.793 9.047 8.712 8.830 136,134 +0.09(+0.99%)
Apr 06, 2016 8.861 8.886 8.731 8.743 117,194 +0.03(+0.36%)
Apr 05, 2016 8.799 8.799 8.328 8.712 239,651 -0.17(-1.95%)
Apr 04, 2016 8.855 8.923 8.737 8.886 148,322 -0.06(-0.62%)
Apr 01, 2016 9.022 9.140 8.774 8.941 54,017 -0.33(-3.54%)
Mar 31, 2016 8.799 9.301 8.799 9.270 146,734 +0.42(+4.69%)
Mar 30, 2016 8.830 8.876 8.755 8.855 56,179 +0.01(+0.07%)
Mar 29, 2016 8.836 8.966 8.693 8.848 104,572 -0.02(-0.21%)
Mar 28, 2016 8.904 8.904 8.638 8.867 130,994 +0.04(+0.49%)
Mar 24, 2016 8.861 8.824 8.824 8.824 54,709 -0.11(-1.18%)
Mar 23, 2016 8.873 9.034 8.706 8.929 182,694 -0.05(-0.55%)
Mar 22, 2016 8.570 9.109 8.489 8.979 184,590 +0.42(+4.92%)
Mar 21, 2016 8.415 8.557 8.154 8.557 90,559 +0.19(+2.30%)
Mar 18, 2016 8.594 8.669 8.309 8.365 63,277 -0.15(-1.75%)
Mar 17, 2016 8.142 8.551 8.099 8.514 53,295 +0.40(+4.97%)
Mar 16, 2016 8.006 8.198 7.752 8.111 76,335 +0.09(+1.08%)
Mar 15, 2016 8.037 8.074 7.733 8.024 105,904 -0.01(-0.15%)
Mar 14, 2016 8.094 8.136 7.969 8.037 39,896 -0.07(-0.92%)
Mar 11, 2016 8.198 8.260 7.956 8.111 42,687 -0.03(-0.38%)
Mar 10, 2016 8.464 8.464 8.055 8.142 69,560 -0.27(-3.17%)
Mar 09, 2016 8.216 8.408 8.068 8.408 61,274 +0.18(+2.18%)
Mar 08, 2016 8.365 8.396 8.043 8.229 62,270 -0.16(-1.92%)
Mar 07, 2016 8.117 8.396 8.105 8.390 128,888 +0.27(+3.28%)
Mar 04, 2016 7.975 8.167 7.888 8.123 181,240 +0.15(+1.94%)
Mar 03, 2016 8.179 8.334 7.770 7.969 140,385 -0.24(-2.87%)
Mar 02, 2016 8.526 8.526 8.043 8.204 203,106 -0.43(-5.02%)
Mar 01, 2016 8.619 8.675 8.427 8.638 144,358 +0.01(+0.07%)
Feb 29, 2016 7.975 8.632 7.807 8.632 328,888 +0.63(+7.82%)
Feb 26, 2016 7.225 8.111 7.064 8.006 729,626 +0.63(+8.57%)
Feb 25, 2016 7.225 7.566 7.200 7.374 90,743 +0.02(+0.34%)
Feb 24, 2016 6.612 7.467 6.556 7.349 198,492 +0.69(+10.43%)
Feb 23, 2016 6.915 7.002 6.655 6.655 83,774 -0.26(-3.76%)
Feb 22, 2016 6.630 7.126 6.593 6.915 180,985 +0.40(+6.18%)
Feb 19, 2016 6.531 6.661 6.382 6.512 75,208 +0.01(+0.19%)
Feb 18, 2016 6.351 6.593 6.289 6.500 381,304 +0.18(+2.84%)
Feb 17, 2016 6.494 6.711 6.289 6.320 855,027 -0.23(-3.50%)
Feb 16, 2016 6.680 6.714 6.432 6.550 145,340 -0.01(-0.19%)
Feb 12, 2016 6.388 6.562 6.562 6.562 215,610 +0.29(+4.54%)
Feb 11, 2016 6.271 6.395 6.153 6.277 310,750 -0.09(-1.36%)
Feb 10, 2016 6.271 6.370 6.110 6.364 54,306 +0.08(+1.28%)
Feb 09, 2016 6.326 6.537 6.227 6.283 46,984 +0.03(+0.50%)
Feb 08, 2016 6.525 6.903 6.110 6.252 131,361 -0.42(-6.23%)
Feb 05, 2016 6.308 6.711 6.308 6.667 87,803 +0.28(+4.36%)
Feb 04, 2016 6.153 6.593 6.023 6.388 51,535 +0.25(+4.14%)
Feb 03, 2016 6.147 6.295 6.041 6.134 121,356 +0.03(+0.51%)
Feb 02, 2016 6.376 6.376 6.054 6.103 55,953 -0.29(-4.55%)
Feb 01, 2016 7.045 7.051 6.289 6.395 127,055 -0.53(-7.69%)
Jan 29, 2016 6.029 6.928 6.029 6.928 272,797 +0.92(+15.38%)
Jan 28, 2016 6.010 6.153 5.973 6.004 162,455 +0.09(+1.47%)
Jan 27, 2016 5.899 6.041 5.713 5.918 169,328 +0.00(+0.00%)
Jan 26, 2016 5.887 6.085 5.818 5.918 193,336 +0.04(+0.74%)
Jan 25, 2016 5.874 6.041 5.781 5.874 74,133 +0.00(+0.00%)
Jan 22, 2016 5.744 6.010 5.651 5.874 243,383 +0.22(+3.95%)
Jan 21, 2016 5.366 5.701 5.217 5.651 304,370 +0.29(+5.43%)
Jan 20, 2016 5.255 5.540 5.013 5.360 263,625 +0.03(+0.58%)
Jan 19, 2016 5.645 5.645 5.298 5.329 109,806 -0.24(-4.34%)
Jan 15, 2016 5.608 5.571 5.571 5.571 92,635 -0.22(-3.75%)
Jan 14, 2016 5.961 5.967 5.521 5.787 583,971 -0.19(-3.11%)
Jan 13, 2016 6.196 6.283 5.880 5.973 166,413 -0.12(-1.93%)
Jan 12, 2016 6.413 6.506 6.048 6.091 112,419 -0.20(-3.15%)
Jan 11, 2016 6.178 6.370 6.091 6.289 174,110 +0.11(+1.81%)
Jan 08, 2016 6.339 6.413 6.066 6.178 249,636 -0.11(-1.77%)
Jan 07, 2016 6.537 6.704 6.252 6.289 233,395 -0.41(-6.11%)
Jan 06, 2016 7.343 7.374 6.692 6.698 409,575 -0.74(-9.99%)
Jan 05, 2016 7.498 7.597 7.392 7.442 105,337 -0.03(-0.41%)
Jan 04, 2016 7.535 7.597 7.367 7.473 98,804 -0.15(-1.95%)
Dec 31, 2015 7.622 7.622 7.622 7.622 143,955 -0.05(-0.65%)
Dec 30, 2015 7.677 7.714 7.566 7.671 41,797 -0.04(-0.56%)
Dec 29, 2015 7.739 7.869 7.597 7.714 112,388 +0.01(+0.16%)
Dec 28, 2015 7.776 7.811 7.603 7.702 111,005 -0.12(-1.58%)
Dec 24, 2015 7.863 7.826 7.826 7.826 44,380 -0.01(-0.16%)
Dec 23, 2015 7.572 7.931 7.498 7.838 249,115 +0.27(+3.52%)
Dec 22, 2015 7.622 7.622 7.386 7.572 67,734 +0.09(+1.24%)
Dec 21, 2015 7.646 7.696 7.200 7.479 160,056 -0.04(-0.58%)
Dec 18, 2015 7.857 7.857 7.436 7.522 116,691 -0.31(-3.96%)
Dec 17, 2015 7.677 8.049 7.634 7.832 231,192 +0.15(+1.94%)
Dec 16, 2015 7.628 7.807 7.578 7.683 91,482 +0.04(+0.49%)
Dec 15, 2015 7.529 7.665 7.386 7.646 219,291 +0.20(+2.75%)
Dec 14, 2015 7.671 7.708 7.312 7.442 193,904 -0.30(-3.84%)
Dec 11, 2015 7.733 7.786 7.547 7.739 109,670 -0.06(-0.79%)
Dec 10, 2015 7.944 7.956 7.721 7.801 104,746 -0.10(-1.25%)
Dec 09, 2015 7.900 8.055 7.652 7.900 199,799 +0.04(+0.47%)
Dec 08, 2015 8.006 8.006 7.770 7.863 160,892 -0.17(-2.16%)
Dec 07, 2015 8.303 8.316 7.876 8.037 330,303 -0.23(-2.77%)
Dec 04, 2015 8.464 8.489 8.204 8.266 325,875 -0.22(-2.63%)
Dec 03, 2015 8.582 8.613 8.377 8.489 244,835 -0.08(-0.94%)
Dec 02, 2015 8.489 8.680 8.421 8.570 265,288 +0.10(+1.17%)
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.