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 (%)
Sep 30, 2015 8.823 9.418 8.447 9.105 104,948 +0.39(+4.45%)
Sep 29, 2015 9.005 9.105 8.506 8.717 83,602 -0.24(-2.73%)
Sep 28, 2015 8.973 9.524 8.679 8.961 78,402 -0.19(-2.05%)
Sep 25, 2015 8.898 9.330 8.807 9.149 65,655 +0.23(+2.60%)
Sep 24, 2015 8.936 8.948 8.723 8.917 30,471 -0.05(-0.56%)
Sep 23, 2015 9.092 9.186 8.892 8.967 41,830 -0.19(-2.12%)
Sep 22, 2015 8.817 9.205 8.679 9.161 55,364 +0.10(+1.11%)
Sep 21, 2015 9.042 9.105 8.773 9.061 59,702 +0.05(+0.56%)
Sep 18, 2015 9.124 9.124 8.848 9.011 84,608 -0.23(-2.51%)
Sep 17, 2015 9.224 9.393 8.992 9.243 11,419 -0.01(-0.07%)
Sep 16, 2015 9.142 9.362 8.992 9.249 26,040 +0.02(+0.20%)
Sep 15, 2015 9.280 9.330 8.879 9.230 67,616 -0.06(-0.61%)
Sep 14, 2015 9.368 9.368 9.061 9.286 22,849 -0.09(-0.94%)
Sep 11, 2015 9.180 9.468 9.030 9.374 147,169 +0.24(+2.60%)
Sep 10, 2015 9.280 9.280 8.948 9.136 52,959 -0.01(-0.07%)
Sep 09, 2015 9.211 9.336 9.067 9.142 224,188 +0.00(+0.00%)
Sep 08, 2015 9.080 9.255 8.879 9.142 115,068 +0.13(+1.46%)
Sep 04, 2015 9.067 9.011 9.011 9.011 60,365 -0.18(-1.98%)
Sep 03, 2015 9.036 9.268 8.942 9.192 102,957 +0.09(+0.96%)
Sep 02, 2015 9.255 9.424 8.829 9.105 83,677 -0.14(-1.56%)
Sep 01, 2015 9.192 9.430 9.073 9.249 52,488 -0.19(-2.06%)
Aug 31, 2015 9.387 9.487 9.023 9.443 39,978 +0.06(+0.67%)
Aug 28, 2015 9.180 9.900 9.111 9.380 300,946 +0.04(+0.47%)
Aug 27, 2015 9.117 9.487 9.105 9.336 50,505 +0.19(+2.05%)
Aug 26, 2015 8.879 9.236 8.810 9.149 35,216 +0.18(+1.95%)
Aug 25, 2015 8.980 9.124 8.955 8.973 37,509 +0.08(+0.84%)
Aug 24, 2015 9.130 9.130 8.541 8.898 61,573 -0.35(-3.79%)
Aug 21, 2015 9.725 9.781 9.236 9.249 41,699 -0.71(-7.17%)
Aug 20, 2015 10.20 10.66 9.850 9.963 111,988 -0.44(-4.27%)
Aug 19, 2015 10.58 10.58 10.09 10.41 92,462 -0.25(-2.35%)
Aug 18, 2015 10.68 10.80 10.54 10.66 13,226 -0.10(-0.93%)
Aug 17, 2015 10.61 10.76 10.52 10.76 11,226 +0.08(+0.70%)
Aug 14, 2015 10.62 10.74 10.43 10.68 23,978 -0.03(-0.23%)
Aug 13, 2015 10.44 10.71 10.24 10.71 28,598 +0.24(+2.33%)
Aug 12, 2015 10.58 10.58 10.39 10.46 23,928 -0.31(-2.85%)
Aug 11, 2015 11.18 11.32 10.58 10.77 70,804 -0.44(-3.96%)
Aug 10, 2015 10.79 11.57 10.79 11.22 113,122 +0.37(+3.41%)
Aug 07, 2015 10.46 10.93 10.38 10.85 38,766 +0.33(+3.10%)
Aug 06, 2015 10.33 10.84 9.980 10.52 106,133 +0.00(+0.00%)
Aug 05, 2015 10.57 10.87 10.42 10.52 66,324 +0.02(+0.18%)
Aug 04, 2015 10.81 10.99 10.34 10.50 47,166 -0.38(-3.45%)
Aug 03, 2015 10.51 10.96 10.50 10.88 47,194 +0.29(+2.72%)
Jul 31, 2015 10.44 10.59 10.41 10.59 46,249 +0.11(+1.02%)
Jul 30, 2015 10.57 10.75 10.36 10.48 19,240 -0.16(-1.47%)
Jul 29, 2015 10.46 10.76 10.41 10.64 24,805 +0.09(+0.83%)
Jul 28, 2015 10.44 10.73 10.39 10.55 29,893 +0.13(+1.20%)
Jul 27, 2015 10.43 10.48 10.39 10.43 15,065 -0.08(-0.77%)
Jul 24, 2015 10.74 10.79 10.45 10.51 22,651 -0.28(-2.61%)
Jul 23, 2015 11.11 11.11 10.71 10.79 23,387 -0.24(-2.21%)
Jul 22, 2015 11.01 11.11 10.90 11.03 213,070 -0.08(-0.68%)
Jul 21, 2015 11.16 11.24 10.95 11.11 244,203 +0.02(+0.23%)
Jul 20, 2015 11.49 11.49 11.01 11.08 139,789 -0.53(-4.53%)
Jul 17, 2015 11.58 11.69 11.38 11.61 61,941 +0.03(+0.27%)
Jul 16, 2015 11.49 11.76 11.43 11.58 165,020 +0.19(+1.65%)
Jul 15, 2015 11.11 11.72 11.07 11.39 138,347 +0.08(+0.66%)
Jul 14, 2015 11.19 11.37 11.18 11.32 243,405 +0.06(+0.56%)
Jul 13, 2015 11.25 11.35 11.16 11.25 20,572 +0.13(+1.13%)
Jul 10, 2015 11.08 11.31 10.98 11.13 70,869 +0.14(+1.25%)
Jul 09, 2015 10.65 11.11 10.55 10.99 67,182 +0.44(+4.22%)
Jul 08, 2015 10.86 10.86 10.53 10.54 36,426 -0.38(-3.50%)
Jul 07, 2015 11.16 11.16 10.77 10.93 46,661 -0.16(-1.41%)
Jul 06, 2015 11.42 11.42 11.06 11.08 38,379 -0.41(-3.59%)
Jul 02, 2015 11.12 11.50 11.50 11.50 202,654 +0.29(+2.57%)
Jul 01, 2015 11.36 11.36 10.72 11.21 80,676 -0.03(-0.28%)
Jun 30, 2015 11.35 11.35 10.91 11.24 41,431 -0.09(-0.77%)
Jun 29, 2015 11.62 11.62 11.26 11.33 20,059 -0.41(-3.52%)
Jun 26, 2015 11.38 11.98 11.38 11.74 71,570 -0.09(-0.74%)
Jun 25, 2015 11.72 11.94 11.50 11.83 86,959 +0.11(+0.96%)
Jun 24, 2015 11.90 12.03 11.63 11.72 70,860 -0.26(-2.14%)
Jun 23, 2015 12.05 12.15 11.90 11.97 126,736 -0.08(-0.62%)
Jun 22, 2015 11.16 12.17 11.16 12.05 249,655 +0.88(+7.91%)
Jun 19, 2015 11.10 11.17 11.03 11.16 88,977 +0.09(+0.85%)
Jun 18, 2015 11.05 11.11 11.04 11.07 52,270 +0.04(+0.40%)
Jun 17, 2015 11.28 11.29 10.90 11.03 107,749 -0.24(-2.17%)
Jun 16, 2015 11.27 11.35 11.21 11.27 128,384 -0.13(-1.10%)
Jun 15, 2015 11.44 11.47 11.37 11.40 66,618 -0.18(-1.51%)
Jun 12, 2015 11.65 11.72 11.43 11.57 29,235 -0.17(-1.44%)
Jun 11, 2015 11.84 11.84 11.62 11.74 54,738 -0.11(-0.90%)
Jun 10, 2015 11.84 12.00 11.80 11.85 206,317 -0.04(-0.37%)
Jun 09, 2015 11.47 11.93 11.45 11.89 139,578 +0.24(+2.10%)
Jun 08, 2015 11.60 11.76 11.43 11.65 190,304 -0.08(-0.64%)
Jun 05, 2015 11.94 11.94 11.64 11.72 44,264 -0.21(-1.78%)
Jun 04, 2015 11.62 12.02 11.58 11.94 137,742 +0.25(+2.14%)
Jun 03, 2015 11.70 11.89 11.61 11.68 275,839 +0.00(+0.00%)
Jun 02, 2015 11.22 11.72 11.22 11.68 37,562 +0.44(+3.96%)
Jun 01, 2015 11.26 11.42 11.22 11.24 396,202 -0.05(-0.44%)
May 29, 2015 11.25 11.31 11.18 11.29 368,964 +0.02(+0.17%)
May 28, 2015 11.36 11.47 11.24 11.27 336,734 -0.03(-0.22%)
May 27, 2015 11.29 11.55 11.21 11.30 100,300 -0.03(-0.28%)
May 26, 2015 11.23 11.43 11.23 11.33 185,432 +0.01(+0.11%)
May 22, 2015 11.25 11.32 11.32 11.32 78,889 +0.01(+0.11%)
May 21, 2015 11.40 11.47 11.22 11.30 137,600 -0.18(-1.53%)
May 20, 2015 11.55 11.68 11.33 11.48 114,045 -0.11(-0.92%)
May 19, 2015 11.67 11.75 11.52 11.58 39,067 -0.13(-1.12%)
May 18, 2015 11.70 11.89 11.58 11.72 37,755 -0.02(-0.16%)
May 15, 2015 11.73 11.87 11.54 11.73 25,966 -0.02(-0.16%)
May 14, 2015 11.78 11.89 11.67 11.75 23,047 -0.02(-0.16%)
May 13, 2015 11.69 11.87 11.52 11.77 110,787 +0.05(+0.43%)
May 12, 2015 11.50 11.87 11.43 11.72 35,530 +0.14(+1.19%)
May 11, 2015 11.53 11.71 11.53 11.58 13,724 -0.04(-0.38%)
May 08, 2015 11.83 11.86 11.62 11.63 15,471 -0.07(-0.59%)
May 07, 2015 11.58 11.80 11.43 11.70 77,770 -0.04(-0.32%)
May 06, 2015 11.80 11.80 11.45 11.73 50,238 -0.08(-0.69%)
May 05, 2015 11.63 11.94 11.54 11.82 198,335 +0.17(+1.45%)
May 04, 2015 11.38 11.82 11.38 11.65 46,386 +0.18(+1.53%)
May 01, 2015 11.32 11.51 11.23 11.47 65,775 +0.13(+1.10%)
Apr 30, 2015 11.50 11.56 11.28 11.35 72,291 -0.25(-2.16%)
Apr 29, 2015 11.64 11.79 11.55 11.60 41,792 -0.14(-1.17%)
Apr 28, 2015 11.71 11.78 11.59 11.73 64,566 -0.09(-0.79%)
Apr 27, 2015 11.58 12.00 11.57 11.83 60,772 +0.12(+1.02%)
Apr 24, 2015 11.67 11.80 11.52 11.71 42,076 -0.01(-0.05%)
Apr 23, 2015 11.54 11.82 11.48 11.72 43,125 +0.21(+1.85%)
Apr 22, 2015 11.38 11.55 11.38 11.50 23,916 +0.11(+0.93%)
Apr 21, 2015 11.43 11.46 11.32 11.40 24,928 -0.04(-0.33%)
Apr 20, 2015 11.22 11.48 11.18 11.43 158,918 +0.25(+2.24%)
Apr 17, 2015 11.42 11.45 11.11 11.18 121,031 -0.30(-2.62%)
Apr 16, 2015 11.68 11.69 11.46 11.48 73,712 -0.33(-2.81%)
Apr 15, 2015 12.30 12.30 11.80 11.82 76,099 -0.52(-4.21%)
Apr 14, 2015 12.05 12.35 11.93 12.34 46,658 +0.23(+1.91%)
Apr 13, 2015 12.23 12.24 12.04 12.10 47,547 -0.19(-1.53%)
Apr 10, 2015 12.06 12.34 12.05 12.29 53,980 +0.21(+1.71%)
Apr 09, 2015 12.25 12.25 11.97 12.09 65,050 -0.23(-1.83%)
Apr 08, 2015 12.34 12.37 12.22 12.31 80,612 -0.04(-0.35%)
Apr 07, 2015 12.42 12.43 12.27 12.35 23,954 -0.09(-0.76%)
Apr 06, 2015 12.30 12.47 12.30 12.45 73,947 +0.08(+0.66%)
Apr 02, 2015 12.49 12.37 12.37 12.37 35,771 -0.01(-0.10%)
Apr 01, 2015 12.34 12.45 12.01 12.38 56,926 +0.04(+0.30%)
Mar 31, 2015 12.34 12.36 12.20 12.34 134,569 -0.04(-0.35%)
Mar 30, 2015 12.48 12.52 12.20 12.39 84,961 -0.05(-0.40%)
Mar 27, 2015 12.04 12.49 12.04 12.44 111,167 +0.33(+2.74%)
Mar 26, 2015 12.56 12.60 12.01 12.10 123,532 -0.56(-4.40%)
Mar 25, 2015 12.66 12.93 12.60 12.66 119,473 -0.04(-0.30%)
Mar 24, 2015 12.52 12.70 12.40 12.70 181,636 +0.10(+0.79%)
Mar 23, 2015 13.03 13.13 12.51 12.60 239,243 -0.43(-3.27%)
Mar 20, 2015 12.77 13.15 12.77 13.02 108,253 +0.24(+1.86%)
Mar 19, 2015 13.16 13.16 12.76 12.79 300,759 -0.43(-3.22%)
Mar 18, 2015 12.22 13.46 12.22 13.21 505,913 +0.68(+5.39%)
Mar 17, 2015 12.04 12.65 11.96 12.54 575,974 +0.51(+4.22%)
Mar 16, 2015 11.81 12.20 11.75 12.03 376,652 +0.31(+2.62%)
Mar 13, 2015 11.77 11.88 11.66 11.72 87,874 -0.01(-0.05%)
Mar 12, 2015 11.43 11.82 11.43 11.73 246,423 +0.35(+3.08%)
Mar 11, 2015 11.02 11.52 10.89 11.38 101,205 +0.42(+3.83%)
Mar 10, 2015 11.14 11.14 10.89 10.96 239,154 -0.21(-1.85%)
Mar 09, 2015 10.87 11.25 10.77 11.16 128,028 +0.35(+3.24%)
Mar 06, 2015 10.83 11.00 10.69 10.81 76,377 -0.01(-0.12%)
Mar 05, 2015 10.44 10.86 10.42 10.83 271,423 +0.39(+3.72%)
Mar 04, 2015 10.39 10.48 10.24 10.44 151,808 +0.08(+0.79%)
Mar 03, 2015 10.33 10.46 10.30 10.36 46,944 -0.04(-0.36%)
Mar 02, 2015 10.56 10.86 10.36 10.39 174,196 -0.24(-2.24%)
Feb 27, 2015 10.72 10.98 10.53 10.63 72,861 -0.09(-0.82%)
Feb 26, 2015 10.75 10.91 10.63 10.72 114,982 -0.07(-0.64%)
Feb 25, 2015 10.59 10.91 10.59 10.79 604,191 +0.13(+1.17%)
Feb 24, 2015 10.51 10.74 10.47 10.66 67,535 +0.13(+1.25%)
Feb 23, 2015 10.49 10.58 10.41 10.53 446,725 +0.06(+0.60%)
Feb 20, 2015 10.34 10.52 10.18 10.47 18,091 +0.08(+0.78%)
Feb 19, 2015 10.66 10.74 10.39 10.39 46,940 -0.23(-2.18%)
Feb 18, 2015 10.36 10.83 10.36 10.62 64,090 +0.21(+2.05%)
Feb 17, 2015 10.21 10.41 10.13 10.41 76,888 +0.16(+1.53%)
Feb 13, 2015 10.25 10.25 10.25 10.25 110,349 +0.03(+0.31%)
Feb 12, 2015 9.988 10.29 9.988 10.22 92,503 +0.26(+2.58%)
Feb 11, 2015 9.863 10.05 9.863 9.963 36,006 +0.14(+1.40%)
Feb 10, 2015 9.662 9.849 9.608 9.825 60,253 +0.14(+1.42%)
Feb 09, 2015 9.731 9.787 9.637 9.687 29,869 -0.04(-0.45%)
Feb 06, 2015 9.806 9.888 9.675 9.731 16,475 -0.14(-1.46%)
Feb 05, 2015 9.831 10.17 9.725 9.875 71,457 +0.14(+1.41%)
Feb 04, 2015 9.615 9.872 9.581 9.737 31,255 +0.09(+0.91%)
Feb 03, 2015 9.549 9.731 9.549 9.650 64,624 +0.03(+0.33%)
Feb 02, 2015 9.675 9.687 9.600 9.618 22,041 -0.05(-0.52%)
Jan 30, 2015 9.587 9.687 9.587 9.668 17,478 +0.04(+0.46%)
Jan 29, 2015 9.656 9.718 9.581 9.625 16,839 -0.05(-0.52%)
Jan 28, 2015 9.938 9.938 9.587 9.675 74,354 -0.19(-1.90%)
Jan 27, 2015 9.831 9.944 9.744 9.863 7,759 +0.00(+0.00%)
Jan 26, 2015 9.744 9.900 9.706 9.863 33,176 +0.04(+0.38%)
Jan 23, 2015 10.01 10.01 9.794 9.825 119,837 -0.13(-1.32%)
Jan 22, 2015 9.944 9.988 9.812 9.956 67,813 +0.01(+0.06%)
Jan 21, 2015 9.462 9.975 9.462 9.950 105,011 +0.39(+4.13%)
Jan 20, 2015 9.524 9.618 9.449 9.556 50,024 -0.03(-0.26%)
Jan 16, 2015 9.581 9.618 9.405 9.581 41,504 -0.05(-0.52%)
Jan 15, 2015 9.668 9.668 9.549 9.631 48,320 +0.00(+0.00%)
Jan 14, 2015 9.718 9.769 9.502 9.631 38,764 -0.18(-1.85%)
Jan 13, 2015 9.938 10.06 9.731 9.812 40,077 -0.11(-1.14%)
Jan 12, 2015 9.625 9.935 9.618 9.925 29,379 +0.16(+1.67%)
Jan 09, 2015 9.819 9.894 9.643 9.762 208,786 -0.07(-0.70%)
Jan 08, 2015 10.14 10.18 9.775 9.831 145,853 -0.24(-2.42%)
Jan 07, 2015 10.06 10.30 9.844 10.08 113,479 +0.06(+0.63%)
Jan 06, 2015 9.706 10.11 9.556 10.01 107,504 +0.38(+3.97%)
Jan 05, 2015 9.587 9.762 9.549 9.631 64,692 -0.02(-0.19%)
Jan 02, 2015 9.618 9.975 9.487 9.650 41,763 +0.03(+0.26%)
Dec 31, 2014 9.574 9.625 9.625 9.625 16,608 +0.12(+1.25%)
Dec 30, 2014 9.718 9.756 9.393 9.506 18,510 -0.26(-2.63%)
Dec 29, 2014 9.731 9.794 9.609 9.762 15,931 -0.06(-0.57%)
Dec 26, 2014 9.938 10.12 9.706 9.819 14,497 -0.13(-1.32%)
Dec 24, 2014 9.975 9.950 9.950 9.950 5,908 +0.01(+0.13%)
Dec 23, 2014 9.869 10.02 9.831 9.938 12,079 +0.12(+1.21%)
Dec 22, 2014 9.493 9.969 9.493 9.819 60,007 +0.31(+3.23%)
Dec 19, 2014 9.543 9.662 9.443 9.512 43,978 -0.06(-0.65%)
Dec 18, 2014 9.637 9.838 9.393 9.574 182,249 +0.01(+0.13%)
Dec 17, 2014 9.356 9.744 9.311 9.562 341,911 +0.21(+2.21%)
Dec 16, 2014 9.574 9.650 9.343 9.355 656,455 -0.24(-2.54%)
Dec 15, 2014 9.499 9.750 9.499 9.600 102,986 +0.08(+0.79%)
Dec 12, 2014 9.662 9.819 9.393 9.524 106,882 -0.29(-2.94%)
Dec 11, 2014 10.02 10.02 9.393 9.812 304,474 -0.21(-2.06%)
Dec 10, 2014 10.19 10.32 9.900 10.02 119,486 -0.27(-2.62%)
Dec 09, 2014 10.02 10.33 10.02 10.29 73,993 +0.10(+0.98%)
Dec 08, 2014 10.51 10.63 9.925 10.19 56,299 -0.39(-3.73%)
Dec 05, 2014 10.77 10.92 10.53 10.58 70,171 -0.14(-1.34%)
Dec 04, 2014 10.85 10.88 10.71 10.73 45,918 -0.08(-0.75%)
Dec 03, 2014 11.03 11.14 10.79 10.81 161,564 -0.26(-2.32%)
Dec 02, 2014 11.15 11.39 10.83 11.06 121,586 -0.03(-0.28%)
Dec 01, 2014 10.86 11.23 10.52 11.10 487,623 +0.04(+0.40%)
Nov 28, 2014 10.96 11.08 10.75 11.05 181,341 +0.15(+1.38%)
Nov 26, 2014 10.49 10.90 10.90 10.90 124,083 +0.40(+3.82%)
Nov 25, 2014 10.47 10.58 10.37 10.50 103,870 -0.01(-0.12%)
Nov 24, 2014 10.22 10.65 10.14 10.51 159,093 +0.31(+3.07%)
Nov 21, 2014 9.956 10.24 9.938 10.20 120,260 +0.27(+2.71%)
Nov 20, 2014 9.919 10.12 9.837 9.931 152,231 -0.01(-0.06%)
Nov 19, 2014 10.04 10.05 9.769 9.938 51,040 -0.18(-1.73%)
Nov 18, 2014 10.33 10.38 10.06 10.11 40,232 -0.20(-1.94%)
Nov 17, 2014 9.994 10.45 9.956 10.31 217,695 +0.26(+2.55%)
Nov 14, 2014 9.812 10.08 9.762 10.06 66,537 +0.31(+3.21%)
Nov 13, 2014 9.336 9.831 9.336 9.744 75,485 +0.35(+3.73%)
Nov 12, 2014 9.149 9.393 8.917 9.393 211,897 +0.19(+2.04%)
Nov 11, 2014 9.055 9.311 8.929 9.205 106,459 +0.13(+1.45%)
Nov 10, 2014 9.061 9.099 9.023 9.073 43,504 -0.07(-0.75%)
Nov 07, 2014 9.231 9.231 8.892 9.142 18,061 -0.09(-0.95%)
Nov 06, 2014 9.318 9.318 9.174 9.230 19,688 -0.13(-1.34%)
Nov 05, 2014 9.124 9.405 9.105 9.355 86,023 -0.02(-0.20%)
Nov 04, 2014 9.268 9.424 9.092 9.374 62,433 +0.09(+1.01%)
Nov 03, 2014 9.192 9.493 9.105 9.280 89,345 +0.06(+0.61%)
Oct 31, 2014 9.061 9.355 8.904 9.224 61,094 +0.33(+3.66%)
Oct 30, 2014 8.529 9.080 8.529 8.898 84,399 +0.24(+2.82%)
Oct 29, 2014 8.372 8.710 8.259 8.654 122,496 +0.03(+0.36%)
Oct 28, 2014 8.616 8.767 8.197 8.623 229,642 +0.01(+0.07%)
Oct 27, 2014 8.754 8.760 8.410 8.616 55,000 -0.14(-1.64%)
Oct 24, 2014 8.817 8.836 8.754 8.760 11,903 -0.13(-1.48%)
Oct 23, 2014 8.817 8.923 8.735 8.892 37,498 +0.24(+2.75%)
Oct 22, 2014 8.566 8.798 8.566 8.654 45,527 +0.03(+0.29%)
Oct 21, 2014 8.422 8.688 8.422 8.629 102,587 +0.25(+2.99%)
Oct 20, 2014 8.197 8.460 8.197 8.378 32,141 +0.09(+1.13%)
Oct 17, 2014 8.134 8.485 8.128 8.284 69,130 +0.16(+2.00%)
Oct 16, 2014 7.896 8.191 7.852 8.122 49,668 +0.01(+0.15%)
Oct 15, 2014 7.971 8.140 7.834 8.109 60,259 -0.02(-0.23%)
Oct 14, 2014 8.072 8.247 7.827 8.128 131,375 +0.05(+0.62%)
Oct 13, 2014 8.122 8.322 7.896 8.078 88,867 -0.11(-1.30%)
Oct 10, 2014 8.316 8.322 8.009 8.184 14,350 -0.17(-2.02%)
Oct 09, 2014 8.397 8.422 8.322 8.353 46,324 -0.17(-1.98%)
Oct 08, 2014 8.291 8.573 8.203 8.522 54,500 +0.19(+2.33%)
Oct 07, 2014 8.297 8.491 8.272 8.328 54,861 -0.06(-0.67%)
Oct 06, 2014 8.391 8.723 8.203 8.385 70,114 +0.14(+1.67%)
Oct 03, 2014 8.122 8.366 7.990 8.247 56,516 +0.11(+1.31%)
Oct 02, 2014 8.447 8.447 7.827 8.140 172,974 -0.33(-3.85%)
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.