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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2013 7.493 7.767 7.363 7.499 106,276 +0.11(+1.50%)
Nov 27, 2013 6.852 7.388 6.852 7.388 215,981 +0.38(+5.45%)
Nov 26, 2013 7.043 7.160 6.987 7.006 580,686 -0.10(-1.47%)
Nov 25, 2013 6.950 7.197 6.895 7.111 100,170 +0.09(+1.23%)
Nov 22, 2013 7.055 7.345 6.907 7.024 144,509 -0.14(-1.89%)
Nov 21, 2013 6.932 7.215 6.901 7.160 101,944 +0.19(+2.74%)
Nov 20, 2013 6.981 7.234 6.846 6.969 157,502 -0.01(-0.18%)
Nov 19, 2013 7.289 7.314 6.920 6.981 77,392 -0.24(-3.33%)
Nov 18, 2013 7.240 7.363 7.080 7.221 133,220 +0.14(+1.93%)
Nov 15, 2013 7.038 7.097 7.020 7.085 179,532 +0.08(+1.18%)
Nov 14, 2013 6.937 7.103 6.937 7.002 178,988 +0.03(+0.42%)
Nov 13, 2013 7.026 7.032 6.894 6.973 111,745 -0.02(-0.25%)
Nov 12, 2013 7.002 7.103 6.860 6.990 80,901 +0.04(+0.51%)
Nov 11, 2013 6.984 7.144 6.890 6.955 57,841 +0.05(+0.68%)
Nov 08, 2013 6.943 6.950 6.789 6.908 22,078 -0.01(-0.09%)
Nov 07, 2013 6.943 6.943 6.813 6.914 42,600 -0.02(-0.26%)
Nov 06, 2013 7.032 7.032 6.795 6.931 44,057 -0.07(-1.01%)
Nov 05, 2013 7.008 7.073 6.931 7.002 36,906 +0.01(+0.17%)
Nov 04, 2013 6.819 7.026 6.677 6.990 30,795 +0.25(+3.77%)
Nov 01, 2013 6.784 6.914 6.713 6.736 36,418 -0.03(-0.44%)
Oct 31, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
Oct 01, 2013 5.277 5.466 5.244 5.436 63,409 +0.17(+3.14%)
Sep 30, 2013 5.159 5.289 5.159 5.271 62,842 +0.06(+1.13%)
Sep 27, 2013 5.159 5.253 5.141 5.212 38,656 +0.06(+1.15%)
Sep 26, 2013 5.176 5.176 5.135 5.153 28,696 -0.01(-0.23%)
Sep 25, 2013 5.064 5.176 5.064 5.164 104,294 +0.15(+2.94%)
Sep 24, 2013 5.105 5.105 4.881 5.017 51,929 -0.07(-1.39%)
Sep 23, 2013 4.934 5.105 4.916 5.088 44,118 +0.17(+3.49%)
Sep 20, 2013 5.147 5.147 4.916 4.916 43,609 -0.25(-4.81%)
Sep 19, 2013 5.182 5.185 5.064 5.164 54,139 +0.05(+0.92%)
Sep 18, 2013 5.058 5.200 5.004 5.117 67,662 +0.11(+2.24%)
Sep 17, 2013 5.052 5.064 4.969 5.005 23,398 -0.02(-0.47%)
Sep 16, 2013 4.904 5.052 4.810 5.029 118,740 +0.22(+4.55%)
Sep 13, 2013 4.822 4.840 4.740 4.810 71,170 +0.02(+0.37%)
Sep 12, 2013 4.881 4.904 4.774 4.792 58,870 -0.05(-0.98%)
Sep 11, 2013 4.757 4.899 4.710 4.840 67,048 +0.11(+2.25%)
Sep 10, 2013 4.520 4.733 4.479 4.733 131,378 +0.29(+6.52%)
Sep 09, 2013 4.497 4.556 4.420 4.444 222,430 -0.04(-0.79%)
Sep 06, 2013 4.402 4.550 4.402 4.479 296,444 +0.15(+3.41%)
Sep 05, 2013 4.904 4.904 4.331 4.331 682,030 -0.56(-11.47%)
Sep 04, 2013 5.014 5.014 4.845 4.893 98,718 -0.10(-2.01%)
Sep 03, 2013 5.064 5.064 4.922 4.993 403,140 +0.02(+0.36%)
Aug 30, 2013 4.981 4.981 4.939 4.975 25,012 -0.05(-1.06%)
Aug 29, 2013 5.040 5.069 5.023 5.029 15,611 -0.03(-0.58%)
Aug 28, 2013 4.969 5.058 4.969 5.058 32,934 +0.09(+1.78%)
Aug 27, 2013 4.975 4.993 4.916 4.969 32,677 -0.08(-1.52%)
Aug 26, 2013 5.034 5.052 4.875 5.046 81,304 -0.02(-0.47%)
Aug 23, 2013 5.099 5.099 4.993 5.070 15,283 -0.05(-0.92%)
Aug 22, 2013 5.023 5.170 4.975 5.117 52,847 +0.09(+1.88%)
Aug 21, 2013 5.017 5.064 4.958 5.023 33,956 +0.01(+0.12%)
Aug 20, 2013 5.070 5.105 4.993 5.017 25,242 -0.09(-1.85%)
Aug 19, 2013 4.964 5.111 4.928 5.111 547,426 +0.17(+3.47%)
Aug 16, 2013 5.170 5.170 4.899 4.940 58,068 -0.20(-3.91%)
Aug 15, 2013 5.064 5.147 4.916 5.141 54,010 +0.06(+1.16%)
Aug 14, 2013 4.993 5.153 4.952 5.082 67,572 +0.08(+1.53%)
Aug 13, 2013 4.899 5.055 4.899 5.005 67,608 +0.11(+2.29%)
Aug 12, 2013 4.810 4.946 4.810 4.893 20,023 +0.05(+1.10%)
Aug 09, 2013 4.721 4.840 4.698 4.840 14,758 +0.12(+2.50%)
Aug 08, 2013 4.680 4.769 4.668 4.721 27,177 +0.08(+1.78%)
Aug 07, 2013 4.686 4.751 4.568 4.639 72,852 -0.06(-1.26%)
Aug 06, 2013 4.662 4.766 4.662 4.698 38,478 +0.05(+1.02%)
Aug 05, 2013 4.639 4.757 4.591 4.650 26,016 -0.08(-1.75%)
Aug 02, 2013 4.662 4.733 4.580 4.733 35,669 +0.08(+1.65%)
Aug 01, 2013 4.603 4.668 4.603 4.656 14,315 +0.06(+1.29%)
Jul 31, 2013 4.609 4.630 4.556 4.597 32,653 +0.02(+0.52%)
Jul 30, 2013 4.597 4.650 4.574 4.574 26,132 -0.02(-0.39%)
Jul 29, 2013 4.585 4.674 4.585 4.591 58,258 -0.05(-1.15%)
Jul 26, 2013 4.650 4.733 4.644 4.644 14,726 +0.01(+0.13%)
Jul 25, 2013 4.704 4.733 4.633 4.639 74,562 -0.09(-1.87%)
Jul 24, 2013 4.710 4.769 4.692 4.727 19,757 +0.01(+0.25%)
Jul 23, 2013 4.727 4.757 4.692 4.715 42,377 -0.01(-0.25%)
Jul 22, 2013 4.627 4.751 4.568 4.727 57,479 +0.13(+2.83%)
Jul 19, 2013 4.609 4.609 4.532 4.597 49,419 +0.03(+0.65%)
Jul 18, 2013 4.438 4.568 4.438 4.568 67,973 +0.11(+2.38%)
Jul 17, 2013 4.444 4.509 4.426 4.461 43,338 +0.02(+0.53%)
Jul 16, 2013 4.373 4.479 4.373 4.438 53,885 -0.01(-0.13%)
Jul 15, 2013 4.455 4.497 4.417 4.444 29,727 -0.01(-0.27%)
Jul 12, 2013 4.461 4.497 4.449 4.455 18,420 +0.01(+0.13%)
Jul 11, 2013 4.408 4.455 4.337 4.449 64,377 +0.09(+2.17%)
Jul 10, 2013 4.308 4.355 4.255 4.355 44,878 +0.05(+1.24%)
Jul 09, 2013 4.207 4.343 4.302 4.302 74,435 +0.00(+0.00%)
Jul 08, 2013 4.373 4.373 4.160 4.302 97,007 -0.04(-0.95%)
Jul 05, 2013 4.361 4.361 4.284 4.343 59,007 -0.03(-0.68%)
Jul 03, 2013 4.337 4.396 4.255 4.373 29,878 +0.02(+0.54%)
Jul 02, 2013 4.426 4.449 4.320 4.349 46,291 -0.08(-1.87%)
Jul 01, 2013 4.444 4.452 4.426 4.432 44,450 +0.04(+0.94%)
Jun 28, 2013 4.396 4.426 4.367 4.390 78,182 -0.01(-0.13%)
Jun 27, 2013 4.379 4.449 4.361 4.396 116,201 +0.09(+2.20%)
Jun 26, 2013 4.373 4.373 4.243 4.302 90,656 -0.08(-1.75%)
Jun 25, 2013 4.172 4.414 4.166 4.379 82,695 +0.24(+5.86%)
Jun 24, 2013 4.255 4.284 4.059 4.136 259,951 -0.19(-4.50%)
Jun 21, 2013 4.636 4.813 4.207 4.331 2,655,517 +0.17(+3.97%)
Jun 20, 2013 4.260 4.260 4.136 4.166 430,040 -0.12(-2.76%)
Jun 19, 2013 4.668 4.668 4.284 4.284 457,174 -0.17(-3.72%)
Jun 18, 2013 4.479 4.585 4.361 4.449 385,626 -0.06(-1.31%)
Jun 17, 2013 4.479 4.556 4.473 4.509 301,215 +0.02(+0.53%)
Jun 14, 2013 4.881 4.899 4.432 4.485 437,570 -0.37(-7.66%)
Jun 13, 2013 5.040 5.040 4.733 4.857 246,671 -0.20(-3.86%)
Jun 12, 2013 5.206 5.229 4.962 5.052 270,262 -0.14(-2.73%)
Jun 11, 2013 5.247 5.365 5.141 5.194 107,775 -0.14(-2.55%)
Jun 10, 2013 5.265 5.330 5.259 5.330 50,886 +0.05(+0.90%)
Jun 07, 2013 5.371 5.371 5.170 5.283 63,076 -0.09(-1.76%)
Jun 06, 2013 5.342 5.377 5.300 5.377 49,686 +0.02(+0.44%)
Jun 05, 2013 5.294 5.377 5.218 5.354 84,223 -0.02(-0.44%)
Jun 04, 2013 5.519 5.525 5.348 5.377 26,681 -0.14(-2.57%)
Jun 03, 2013 5.554 5.655 5.466 5.519 74,443 -0.06(-1.06%)
May 31, 2013 5.365 5.578 5.365 5.578 292,530 +0.21(+3.96%)
May 30, 2013 5.271 5.365 5.235 5.365 59,957 +0.10(+1.91%)
May 29, 2013 5.289 5.312 5.247 5.265 58,865 -0.04(-0.67%)
May 28, 2013 5.289 5.318 5.271 5.300 47,561 +0.01(+0.22%)
May 24, 2013 5.312 5.312 5.213 5.289 45,821 -0.01(-0.22%)
May 23, 2013 5.289 5.306 5.153 5.300 51,081 +0.01(+0.11%)
May 22, 2013 5.377 5.383 5.267 5.294 93,690 +0.05(+0.90%)
May 21, 2013 5.111 5.259 5.111 5.247 33,609 +0.12(+2.42%)
May 20, 2013 5.318 5.330 5.111 5.123 314,784 -0.17(-3.13%)
May 17, 2013 5.354 5.365 5.188 5.289 71,309 -0.07(-1.21%)
May 16, 2013 5.330 5.377 5.283 5.354 34,127 -0.01(-0.11%)
May 15, 2013 5.289 5.389 5.289 5.359 129,368 +0.07(+1.23%)
May 13, 2013 5.324 5.336 5.186 5.294 59,893 -0.04(-0.78%)
May 10, 2013 5.348 5.359 5.312 5.336 19,734 +0.02(+0.33%)
May 09, 2013 5.318 5.359 5.283 5.318 77,054 +0.00(+0.00%)
May 08, 2013 5.259 5.318 5.253 5.318 112,350 +0.07(+1.35%)
May 07, 2013 5.188 5.259 5.188 5.247 40,800 +0.07(+1.25%)
May 06, 2013 5.159 5.224 5.111 5.182 70,014 +0.08(+1.62%)
May 03, 2013 5.070 5.099 5.076 5.099 40,074 +0.02(+0.35%)
May 02, 2013 5.099 5.134 5.070 5.082 50,152 -0.01(-0.23%)
May 01, 2013 5.058 5.105 5.058 5.094 31,553 +0.00(+0.00%)
Apr 30, 2013 5.064 5.123 5.064 5.094 32,771 +0.03(+0.58%)
Apr 29, 2013 5.117 5.129 5.040 5.064 26,699 -0.05(-0.92%)
Apr 26, 2013 5.147 5.159 5.070 5.111 31,135 -0.05(-0.92%)
Apr 25, 2013 5.164 5.194 5.141 5.159 21,710 +0.01(+0.11%)
Apr 24, 2013 5.117 5.218 5.105 5.153 17,298 +0.05(+0.93%)
Apr 23, 2013 5.088 5.147 5.058 5.105 49,371 +0.02(+0.46%)
Apr 22, 2013 5.082 5.229 4.999 5.082 40,884 -0.03(-0.58%)
Apr 19, 2013 5.058 5.117 5.040 5.111 22,675 +0.00(+0.00%)
Apr 18, 2013 5.164 5.170 4.981 5.111 35,613 -0.02(-0.35%)
Apr 17, 2013 5.359 5.359 5.082 5.129 71,350 -0.21(-3.98%)
Apr 16, 2013 5.419 5.432 5.330 5.342 79,412 -0.07(-1.20%)
Apr 15, 2013 5.466 5.472 5.403 5.407 81,204 -0.09(-1.72%)
Apr 12, 2013 5.525 5.554 5.419 5.501 72,499 -0.04(-0.64%)
Apr 11, 2013 5.619 5.631 5.519 5.537 70,690 -0.09(-1.68%)
Apr 10, 2013 5.549 5.631 5.549 5.631 99,679 +0.07(+1.28%)
Apr 09, 2013 5.566 5.596 5.525 5.560 193,338 +0.04(+0.64%)
Apr 08, 2013 5.312 5.554 5.312 5.525 94,299 +0.21(+3.89%)
Apr 05, 2013 5.348 5.354 5.318 5.318 138,026 -0.05(-0.99%)
Apr 04, 2013 5.354 5.371 5.348 5.371 17,928 -0.01(-0.22%)
Apr 03, 2013 5.513 5.513 5.324 5.383 96,139 -0.14(-2.57%)
Apr 02, 2013 5.637 5.637 5.507 5.525 110,806 -0.10(-1.79%)
Apr 01, 2013 5.602 5.649 5.514 5.625 139,560 +0.05(+0.95%)
Mar 28, 2013 5.442 5.572 5.442 5.572 35,824 +0.14(+2.50%)
Mar 27, 2013 5.413 5.436 5.401 5.436 58,214 +0.02(+0.44%)
Mar 26, 2013 5.442 5.460 5.407 5.413 38,947 -0.01(-0.22%)
Mar 25, 2013 5.413 5.424 5.384 5.424 72,203 +0.07(+1.32%)
Mar 22, 2013 5.413 5.430 5.247 5.354 73,247 -0.08(-1.52%)
Mar 21, 2013 5.436 5.472 5.371 5.436 29,549 -0.03(-0.54%)
Mar 20, 2013 5.354 5.519 5.342 5.466 330,957 +0.12(+2.21%)
Mar 19, 2013 5.442 5.442 5.318 5.348 94,746 -0.07(-1.31%)
Mar 18, 2013 5.424 5.446 5.365 5.419 29,160 -0.02(-0.33%)
Mar 15, 2013 5.401 5.460 5.318 5.436 90,673 +0.02(+0.33%)
Mar 14, 2013 5.354 5.430 5.259 5.419 40,669 +0.08(+1.44%)
Mar 13, 2013 5.318 5.413 5.289 5.342 151,965 +0.03(+0.56%)
Mar 12, 2013 5.271 5.430 5.271 5.312 152,989 +0.06(+1.12%)
Mar 11, 2013 5.430 5.484 5.224 5.253 68,559 -0.17(-3.16%)
Mar 08, 2013 5.460 5.661 5.377 5.424 209,653 +0.02(+0.33%)
Mar 07, 2013 5.300 5.448 5.289 5.407 300,892 +0.09(+1.78%)
Mar 06, 2013 5.318 5.401 5.250 5.312 224,253 +0.05(+1.01%)
Mar 05, 2013 5.005 5.306 5.005 5.259 258,089 +0.26(+5.20%)
Mar 04, 2013 4.857 5.029 4.857 4.999 54,638 +0.09(+1.93%)
Mar 01, 2013 4.851 4.952 4.745 4.904 49,502 +0.02(+0.48%)
Feb 28, 2013 5.052 5.070 4.845 4.881 62,973 -0.04(-0.72%)
Feb 27, 2013 4.881 5.058 4.881 4.916 448,650 +0.06(+1.22%)
Feb 26, 2013 4.845 5.023 4.845 4.857 61,624 +0.02(+0.37%)
Feb 25, 2013 4.893 4.910 4.840 4.840 68,102 -0.06(-1.33%)
Feb 22, 2013 4.952 4.952 4.851 4.904 27,420 -0.01(-0.24%)
Feb 21, 2013 4.845 5.070 4.845 4.916 165,678 +0.05(+0.97%)
Feb 20, 2013 4.916 4.928 4.863 4.869 44,503 -0.06(-1.20%)
Feb 19, 2013 4.893 4.934 4.845 4.928 32,666 +0.06(+1.21%)
Feb 15, 2013 4.946 4.964 4.845 4.869 40,651 -0.07(-1.44%)
Feb 14, 2013 4.887 4.975 4.875 4.940 31,328 +0.05(+0.97%)
Feb 13, 2013 5.023 5.023 4.857 4.893 83,768 -0.14(-2.82%)
Feb 12, 2013 5.023 5.052 4.981 5.034 32,189 -0.01(-0.23%)
Feb 11, 2013 5.005 5.094 4.974 5.046 47,666 +0.06(+1.18%)
Feb 08, 2013 5.082 5.082 4.987 4.987 33,616 -0.08(-1.52%)
Feb 07, 2013 5.235 5.235 5.064 5.064 33,127 -0.17(-3.16%)
Feb 06, 2013 5.111 5.277 5.094 5.229 52,891 +0.15(+2.91%)
Feb 04, 2013 5.141 5.147 5.023 5.082 65,327 -0.07(-1.26%)
Feb 01, 2013 5.224 5.241 5.105 5.147 41,040 -0.08(-1.58%)
Jan 31, 2013 5.247 5.283 5.188 5.229 62,006 -0.09(-1.67%)
Jan 30, 2013 5.265 5.318 5.182 5.318 64,846 +0.05(+1.01%)
Jan 29, 2013 5.224 5.294 5.224 5.265 13,409 +0.05(+0.91%)
Jan 28, 2013 5.348 5.348 5.188 5.218 102,543 +0.02(+0.34%)
Jan 25, 2013 5.218 5.330 5.188 5.200 60,473 -0.04(-0.68%)
Jan 24, 2013 5.383 5.395 5.212 5.235 82,316 -0.16(-2.96%)
Jan 23, 2013 5.590 5.619 5.360 5.395 228,150 -0.21(-3.69%)
Jan 22, 2013 5.224 5.749 5.153 5.602 368,632 +0.38(+7.24%)
Jan 18, 2013 4.958 5.283 4.922 5.224 249,183 +0.30(+6.12%)
Jan 17, 2013 4.916 4.952 4.887 4.922 14,301 +0.04(+0.73%)
Jan 16, 2013 4.863 4.934 4.840 4.887 76,408 +0.04(+0.85%)
Jan 15, 2013 4.798 4.916 4.769 4.845 39,116 +0.01(+0.24%)
Jan 14, 2013 4.940 4.952 4.834 4.834 79,344 -0.06(-1.21%)
Jan 11, 2013 4.916 4.952 4.851 4.893 34,797 +0.01(+0.12%)
Jan 10, 2013 4.840 4.934 4.822 4.887 68,718 +0.08(+1.60%)
Jan 09, 2013 4.739 4.869 4.721 4.810 108,423 +0.05(+1.12%)
Jan 08, 2013 4.727 4.763 4.662 4.757 170,310 +0.04(+0.75%)
Jan 07, 2013 4.449 4.727 4.402 4.721 137,313 +0.31(+6.96%)
Jan 04, 2013 4.396 4.449 4.308 4.414 56,007 +0.01(+0.27%)
Jan 03, 2013 4.290 4.449 4.290 4.402 123,578 +0.11(+2.62%)
Jan 02, 2013 4.184 4.319 4.101 4.290 97,655 +0.19(+4.61%)
Dec 31, 2012 4.136 4.178 4.042 4.101 112,937 -0.04(-0.86%)
Dec 28, 2012 4.136 4.136 4.113 4.136 20,998 -0.04(-0.85%)
Dec 27, 2012 4.207 4.207 4.142 4.172 16,390 -0.02(-0.56%)
Dec 26, 2012 4.142 4.195 4.119 4.195 9,930 +0.07(+1.72%)
Dec 24, 2012 4.142 4.166 4.083 4.125 39,170 -0.01(-0.29%)
Dec 21, 2012 4.225 4.325 4.136 4.136 105,227 -0.15(-3.45%)
Dec 20, 2012 4.349 4.385 4.272 4.284 45,378 -0.07(-1.49%)
Dec 19, 2012 4.314 4.396 4.278 4.349 65,653 +0.00(+0.00%)
Dec 18, 2012 4.325 4.390 4.314 4.349 29,331 -0.01(-0.14%)
Dec 17, 2012 4.355 4.402 4.314 4.355 35,078 +0.00(+0.00%)
Dec 14, 2012 4.402 4.402 4.291 4.355 29,001 -0.04(-0.81%)
Dec 13, 2012 4.396 4.426 4.361 4.390 18,140 -0.03(-0.67%)
Dec 12, 2012 4.325 4.426 4.314 4.420 64,882 +0.09(+2.19%)
Dec 11, 2012 4.266 4.349 4.260 4.325 133,135 +0.04(+0.83%)
Dec 10, 2012 4.148 4.319 4.136 4.290 56,956 +0.17(+4.04%)
Dec 07, 2012 4.136 4.136 4.077 4.124 49,207 +0.02(+0.41%)
Dec 06, 2012 4.125 4.166 4.107 4.107 37,750 -0.01(-0.29%)
Dec 05, 2012 4.083 4.195 4.083 4.119 57,806 +0.05(+1.31%)
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.