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 )

9.992 -0.718 (-6.70%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 4, 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 29, 2019 7.269 7.343 6.996 7.080 72,509 -0.14(-1.89%)
Mar 28, 2019 7.210 7.464 7.009 7.217 211,450 -0.01(-0.09%)
Mar 27, 2019 7.574 7.631 6.828 7.223 134,961 -0.49(-6.32%)
Mar 26, 2019 7.743 7.743 7.322 7.710 39,810 +0.05(+0.68%)
Mar 25, 2019 7.743 7.912 7.470 7.658 35,043 -0.09(-1.17%)
Mar 22, 2019 7.964 8.033 7.678 7.749 80,360 -0.47(-5.77%)
Mar 21, 2019 8.295 8.327 7.977 8.224 28,147 -0.09(-1.09%)
Mar 20, 2019 8.548 8.548 8.074 8.314 43,588 -0.32(-3.76%)
Mar 19, 2019 8.347 8.639 8.152 8.639 46,359 -0.03(-0.37%)
Mar 18, 2019 8.256 8.704 8.146 8.672 93,466 +0.35(+4.22%)
Mar 15, 2019 8.120 8.418 8.120 8.321 54,497 +0.18(+2.15%)
Mar 14, 2019 7.814 8.269 7.795 8.146 16,923 +0.06(+0.72%)
Mar 13, 2019 8.334 8.418 8.029 8.087 33,209 -0.35(-4.16%)
Mar 12, 2019 8.081 8.438 7.964 8.438 39,467 +0.38(+4.67%)
Mar 11, 2019 7.632 8.321 7.632 8.061 26,285 +0.01(+0.08%)
Mar 08, 2019 7.931 8.428 7.931 8.055 48,647 +0.05(+0.57%)
Mar 07, 2019 8.483 8.490 7.925 8.009 60,372 -0.51(-6.02%)
Mar 06, 2019 8.971 9.003 8.519 8.522 36,668 -0.56(-6.15%)
Mar 05, 2019 8.782 9.081 8.444 9.081 26,282 +0.18(+2.04%)
Mar 04, 2019 9.062 9.113 8.457 8.899 37,041 -0.19(-2.07%)
Mar 01, 2019 8.906 9.146 8.672 9.087 86,980 +0.18(+2.04%)
Feb 28, 2019 8.347 8.932 8.322 8.906 113,953 +0.57(+6.86%)
Feb 27, 2019 8.639 8.740 8.327 8.334 34,686 -0.20(-2.36%)
Feb 26, 2019 8.522 8.795 8.509 8.535 14,969 -0.01(-0.15%)
Feb 25, 2019 8.990 9.146 8.321 8.548 39,903 -0.40(-4.50%)
Feb 22, 2019 8.886 8.997 8.841 8.951 34,330 +0.06(+0.73%)
Feb 21, 2019 8.535 8.977 8.451 8.886 45,681 +0.04(+0.44%)
Feb 20, 2019 8.990 9.023 8.704 8.847 44,432 -0.04(-0.44%)
Feb 19, 2019 8.990 9.009 8.529 8.886 124,302 -0.18(-1.94%)
Feb 15, 2019 9.159 9.308 9.036 9.062 50,494 -0.10(-1.06%)
Feb 14, 2019 9.191 9.419 9.159 9.159 20,050 -0.38(-4.02%)
Feb 13, 2019 9.373 9.679 9.263 9.542 14,318 -0.09(-0.94%)
Feb 12, 2019 9.718 9.899 9.562 9.633 74,848 +0.16(+1.64%)
Feb 11, 2019 9.568 10.02 9.477 9.477 20,621 -0.51(-5.07%)
Feb 08, 2019 9.289 9.984 9.071 9.984 24,939 +0.67(+7.18%)
Feb 07, 2019 9.873 9.873 9.289 9.315 39,396 -0.49(-4.97%)
Feb 06, 2019 9.731 9.834 9.555 9.802 28,431 -0.06(-0.59%)
Feb 05, 2019 9.614 10.02 9.588 9.860 39,376 +0.18(+1.81%)
Feb 04, 2019 9.692 10.02 9.685 9.685 18,624 -0.06(-0.67%)
Feb 01, 2019 10.03 10.03 9.594 9.750 55,421 -0.28(-2.79%)
Jan 31, 2019 9.529 10.03 9.529 10.03 107,645 +0.38(+3.97%)
Jan 30, 2019 9.484 9.646 9.185 9.646 81,806 +0.23(+2.41%)
Jan 29, 2019 9.081 9.484 8.847 9.419 46,255 +0.44(+4.84%)
Jan 28, 2019 8.880 9.126 8.847 8.984 21,617 -0.01(-0.07%)
Jan 25, 2019 9.100 9.126 8.860 8.990 31,097 +0.04(+0.44%)
Jan 24, 2019 8.659 8.951 8.639 8.951 25,498 +0.31(+3.61%)
Jan 23, 2019 9.062 9.062 8.639 8.639 16,069 -0.41(-4.52%)
Jan 22, 2019 8.873 9.178 8.561 9.049 46,894 +0.18(+2.05%)
Jan 18, 2019 9.094 9.250 8.867 8.867 141,170 -0.24(-2.64%)
Jan 17, 2019 8.951 9.107 8.893 9.107 30,569 +0.08(+0.86%)
Jan 16, 2019 9.094 9.347 9.003 9.029 95,538 -0.45(-4.73%)
Jan 15, 2019 9.107 9.484 8.818 9.477 47,117 +0.38(+4.21%)
Jan 14, 2019 9.075 9.146 8.724 9.094 34,465 +0.36(+4.09%)
Jan 11, 2019 8.477 8.951 8.477 8.737 34,022 +0.09(+1.05%)
Jan 10, 2019 8.919 8.958 8.646 8.646 17,550 -0.31(-3.41%)
Jan 09, 2019 8.594 9.094 8.594 8.951 38,955 +0.49(+5.84%)
Jan 08, 2019 8.717 8.724 8.451 8.457 34,549 -0.16(-1.81%)
Jan 07, 2019 8.395 8.860 8.395 8.613 41,698 +0.14(+1.69%)
Jan 04, 2019 8.204 8.470 8.204 8.470 47,108 +0.21(+2.60%)
Jan 03, 2019 8.496 8.542 8.230 8.256 96,730 -0.27(-3.20%)
Jan 02, 2019 8.451 8.789 8.360 8.529 99,904 +0.05(+0.54%)
Dec 31, 2018 8.237 8.906 7.983 8.483 42,335 +0.23(+2.83%)
Dec 28, 2018 8.068 8.418 7.886 8.250 42,797 +0.10(+1.20%)
Dec 27, 2018 8.042 8.152 7.756 8.152 273,182 +0.06(+0.80%)
Dec 26, 2018 8.211 8.211 7.619 8.087 101,812 -0.16(-1.97%)
Dec 24, 2018 8.250 8.347 8.146 8.250 8,467 +0.00(+0.00%)
Dec 21, 2018 8.282 8.444 8.178 8.250 71,124 -0.03(-0.39%)
Dec 20, 2018 8.133 8.386 8.048 8.282 113,319 +0.18(+2.16%)
Dec 19, 2018 8.113 8.529 7.990 8.107 161,865 -0.03(-0.40%)
Dec 18, 2018 8.120 8.425 8.113 8.139 74,073 -0.04(-0.48%)
Dec 17, 2018 8.224 8.444 8.087 8.178 153,332 -0.11(-1.33%)
Dec 14, 2018 8.444 8.574 8.198 8.289 54,805 -0.18(-2.15%)
Dec 13, 2018 8.289 8.542 8.289 8.470 74,726 +0.19(+2.27%)
Dec 12, 2018 8.444 8.535 8.133 8.282 76,361 -0.14(-1.62%)
Dec 11, 2018 8.522 8.522 8.120 8.418 42,503 -0.06(-0.69%)
Dec 10, 2018 8.737 8.865 8.314 8.477 27,759 -0.21(-2.39%)
Dec 07, 2018 8.815 8.977 8.620 8.685 151,792 -0.09(-1.04%)
Dec 06, 2018 8.509 9.019 8.198 8.776 63,511 +0.12(+1.35%)
Dec 04, 2018 9.458 9.653 8.639 8.659 45,722 -0.79(-8.38%)
Dec 03, 2018 9.010 9.516 9.010 9.451 81,540 +0.53(+5.90%)
Nov 30, 2018 8.854 9.049 8.815 8.925 29,250 +0.12(+1.40%)
Nov 29, 2018 8.659 8.860 8.607 8.802 71,521 +0.10(+1.12%)
Nov 28, 2018 8.568 8.763 8.532 8.704 56,415 +0.12(+1.36%)
Nov 27, 2018 8.613 8.730 8.328 8.587 50,514 -0.04(-0.45%)
Nov 26, 2018 8.620 8.643 8.139 8.626 100,033 -0.01(-0.15%)
Nov 23, 2018 8.392 8.639 8.263 8.639 11,238 +0.20(+2.39%)
Nov 21, 2018 8.438 8.438 8.438 0 +0.20(+2.44%)
Nov 20, 2018 8.379 8.523 8.185 8.237 23,923 -0.32(-3.79%)
Nov 19, 2018 8.555 8.564 8.308 8.561 14,968 -0.10(-1.13%)
Nov 16, 2018 8.717 8.730 8.477 8.659 24,477 -0.01(-0.15%)
Nov 15, 2018 8.496 8.685 8.380 8.672 31,454 +0.12(+1.44%)
Nov 14, 2018 8.483 8.704 8.237 8.548 41,621 +0.10(+1.23%)
Nov 13, 2018 8.574 8.639 8.224 8.444 49,374 -0.18(-2.03%)
Nov 12, 2018 8.464 8.711 8.418 8.620 98,146 +0.06(+0.76%)
Nov 09, 2018 8.763 9.094 8.438 8.555 49,263 -0.38(-4.22%)
Nov 08, 2018 8.743 9.074 8.451 8.932 111,846 -0.16(-1.79%)
Nov 07, 2018 9.282 9.655 9.003 9.094 56,238 -0.27(-2.85%)
Nov 06, 2018 9.055 9.451 8.971 9.360 47,128 +0.27(+2.93%)
Nov 05, 2018 9.003 9.295 8.802 9.094 76,587 +0.10(+1.08%)
Nov 02, 2018 8.854 9.185 8.795 8.997 114,691 +0.15(+1.69%)
Nov 01, 2018 8.600 8.893 8.289 8.847 287,722 +0.16(+1.87%)
Oct 31, 2018 8.561 8.737 8.509 8.685 413,384 +0.17(+1.98%)
Oct 30, 2018 8.522 8.620 8.418 8.516 156,686 -0.04(-0.46%)
Oct 29, 2018 8.483 8.763 8.438 8.555 110,754 +0.11(+1.31%)
Oct 26, 2018 8.717 8.717 8.314 8.444 150,561 -0.31(-3.49%)
Oct 25, 2018 8.769 8.951 8.750 8.750 69,282 +0.03(+0.37%)
Oct 24, 2018 8.828 8.930 8.574 8.717 430,001 -0.12(-1.40%)
Oct 23, 2018 8.841 8.867 8.737 8.841 62,641 -0.12(-1.38%)
Oct 22, 2018 9.029 9.139 8.938 8.964 131,791 -0.03(-0.36%)
Oct 19, 2018 9.107 9.126 8.997 8.997 51,418 -0.10(-1.07%)
Oct 18, 2018 9.250 9.302 9.003 9.094 127,493 -0.20(-2.17%)
Oct 17, 2018 9.432 9.549 9.146 9.295 68,814 -0.27(-2.79%)
Oct 16, 2018 9.542 9.640 9.386 9.562 97,629 +0.07(+0.75%)
Oct 15, 2018 9.386 9.692 9.217 9.490 122,759 +0.14(+1.46%)
Oct 12, 2018 9.328 9.588 9.237 9.354 181,504 +0.01(+0.07%)
Oct 11, 2018 9.542 9.571 9.198 9.347 236,481 -0.71(-7.04%)
Oct 10, 2018 10.49 10.71 9.880 10.06 676,224 -0.61(-5.72%)
Oct 09, 2018 10.65 10.70 10.11 10.67 148,111 +0.05(+0.49%)
Oct 08, 2018 10.03 10.78 9.809 10.61 732,589 +0.42(+4.14%)
Oct 05, 2018 10.20 10.39 9.886 10.19 1,769,633 +0.02(+0.19%)
Oct 04, 2018 10.77 10.78 10.07 10.17 48,332 -0.67(-6.17%)
Oct 03, 2018 10.75 11.04 10.72 10.84 616,702 +0.19(+1.77%)
Oct 02, 2018 10.74 10.98 10.59 10.65 34,439 -0.05(-0.49%)
Oct 01, 2018 11.08 11.08 10.50 10.70 33,574 -0.31(-2.77%)
Sep 28, 2018 10.94 11.13 10.83 11.01 41,104 +0.04(+0.36%)
Sep 27, 2018 11.19 11.41 10.87 10.97 101,818 -0.36(-3.21%)
Sep 26, 2018 11.26 12.12 11.11 11.34 140,428 +0.25(+2.29%)
Sep 25, 2018 11.02 11.17 10.34 11.08 113,014 -0.06(-0.52%)
Sep 24, 2018 11.13 11.17 10.56 11.14 146,102 +0.01(+0.06%)
Sep 21, 2018 11.01 11.35 11.01 11.13 82,362 +0.16(+1.42%)
Sep 20, 2018 10.95 11.11 10.54 10.98 181,789 +0.01(+0.12%)
Sep 19, 2018 10.11 10.98 10.11 10.96 65,052 +0.56(+5.37%)
Sep 18, 2018 10.32 10.49 10.22 10.41 26,549 +0.02(+0.19%)
Sep 17, 2018 10.48 10.64 10.33 10.39 21,926 -0.02(-0.19%)
Sep 14, 2018 10.01 10.50 9.945 10.41 91,137 +0.34(+3.36%)
Sep 13, 2018 9.925 10.12 9.773 10.07 106,715 +0.19(+1.97%)
Sep 12, 2018 9.796 10.03 9.796 9.873 76,598 +0.08(+0.86%)
Sep 11, 2018 9.744 9.847 9.477 9.789 113,085 +0.06(+0.60%)
Sep 10, 2018 9.516 9.789 9.428 9.731 68,003 +0.34(+3.60%)
Sep 07, 2018 9.737 9.776 9.367 9.393 208,599 -0.29(-3.02%)
Sep 06, 2018 9.672 9.997 9.474 9.685 281,380 +0.33(+3.54%)
Sep 05, 2018 9.354 9.515 9.276 9.354 287,947 +0.00(+0.00%)
Sep 04, 2018 10.36 10.36 9.295 9.354 171,762 -1.29(-12.14%)
Aug 31, 2018 10.65 10.65 10.65 0 +1.63(+18.08%)
Aug 30, 2018 9.484 9.549 8.945 9.016 382,148 -0.60(-6.22%)
Aug 29, 2018 10.02 10.11 9.425 9.614 135,220 -0.39(-3.90%)
Aug 28, 2018 10.13 10.17 9.815 10.00 214,414 -0.14(-1.35%)
Aug 27, 2018 10.22 10.48 10.13 10.14 107,013 -0.06(-0.57%)
Aug 24, 2018 10.32 10.45 10.07 10.20 47,569 -0.12(-1.13%)
Aug 23, 2018 10.23 10.46 10.23 10.32 37,290 +0.12(+1.15%)
Aug 22, 2018 10.29 10.39 10.06 10.20 60,176 -0.12(-1.20%)
Aug 21, 2018 10.30 10.53 10.20 10.32 9,295 +0.06(+0.57%)
Aug 20, 2018 10.33 10.44 10.15 10.26 75,531 -0.04(-0.38%)
Aug 17, 2018 10.39 10.39 10.18 10.30 58,038 -0.16(-1.49%)
Aug 16, 2018 10.61 10.70 10.46 10.46 19,526 -0.06(-0.56%)
Aug 15, 2018 10.33 10.56 10.05 10.52 56,914 +0.05(+0.50%)
Aug 14, 2018 10.39 10.57 10.24 10.46 113,221 +0.09(+0.88%)
Aug 13, 2018 10.85 10.85 10.13 10.37 182,979 -0.44(-4.08%)
Aug 10, 2018 11.08 11.13 10.66 10.82 146,404 -0.37(-3.31%)
Aug 09, 2018 11.38 11.54 11.15 11.19 23,788 -0.16(-1.37%)
Aug 08, 2018 11.63 11.74 11.23 11.34 247,550 -0.36(-3.11%)
Aug 07, 2018 11.93 12.02 11.68 11.71 111,715 -0.16(-1.31%)
Aug 06, 2018 11.94 12.18 11.80 11.86 156,184 -0.08(-0.71%)
Aug 03, 2018 11.96 12.11 11.84 11.95 125,159 -0.02(-0.16%)
Aug 02, 2018 12.13 12.31 11.97 11.97 210,641 -0.16(-1.34%)
Aug 01, 2018 12.30 12.36 12.02 12.13 268,346 +0.01(+0.05%)
Jul 31, 2018 11.61 12.31 11.58 12.12 60,332 +0.41(+3.49%)
Jul 30, 2018 11.83 12.34 11.58 11.71 693,140 -0.12(-1.04%)
Jul 27, 2018 11.89 12.28 11.78 11.84 197,977 -0.08(-0.71%)
Jul 26, 2018 11.31 11.93 11.31 11.92 356,665 +0.57(+4.98%)
Jul 25, 2018 11.30 11.37 11.26 11.35 115,410 +0.08(+0.75%)
Jul 24, 2018 11.40 11.43 11.15 11.27 145,407 -0.10(-0.86%)
Jul 23, 2018 11.30 11.48 11.30 11.37 40,703 +0.06(+0.58%)
Jul 20, 2018 11.27 11.36 11.17 11.30 182,891 +0.14(+1.22%)
Jul 19, 2018 11.11 11.37 11.04 11.17 374,374 -0.10(-0.92%)
Jul 18, 2018 11.46 11.56 11.19 11.27 365,298 -0.20(-1.76%)
Jul 17, 2018 11.63 11.78 11.52 11.47 173,682 -0.21(-1.78%)
Jul 16, 2018 11.89 12.08 11.63 11.68 48,027 -0.19(-1.59%)
Jul 13, 2018 11.98 12.30 11.78 11.87 14,457 -0.06(-0.49%)
Jul 12, 2018 11.90 12.21 11.87 11.93 119,198 -0.11(-0.92%)
Jul 11, 2018 12.05 12.24 11.76 12.04 171,528 +0.06(+0.54%)
Jul 10, 2018 11.97 12.14 11.85 11.97 134,459 -0.05(-0.43%)
Jul 09, 2018 11.74 12.39 11.74 12.02 60,661 +0.14(+1.15%)
Jul 06, 2018 11.53 12.24 11.53 11.89 317,969 +0.27(+2.35%)
Jul 05, 2018 11.74 12.00 11.45 11.61 88,841 -0.14(-1.16%)
Jul 03, 2018 11.75 11.75 11.75 0 +0.86(+7.87%)
Jul 02, 2018 11.30 11.30 10.86 10.89 255,319 -0.34(-3.01%)
Jun 29, 2018 11.31 11.70 11.12 11.23 96,668 -0.10(-0.86%)
Jun 28, 2018 11.43 11.48 11.09 11.33 157,832 -0.13(-1.13%)
Jun 27, 2018 12.17 12.17 11.42 11.46 144,564 -0.65(-5.37%)
Jun 26, 2018 12.39 12.88 12.10 12.11 58,700 -0.37(-2.97%)
Jun 25, 2018 12.45 13.07 12.20 12.48 125,741 +0.06(+0.47%)
Jun 22, 2018 12.64 12.76 12.34 12.42 134,413 -0.17(-1.34%)
Jun 21, 2018 12.59 12.99 12.34 12.59 233,282 +0.66(+5.50%)
Jun 20, 2018 11.61 12.02 11.28 11.93 185,776 +0.32(+2.80%)
Jun 19, 2018 10.93 11.69 10.73 11.61 152,320 +0.69(+6.31%)
Jun 18, 2018 11.76 11.76 10.72 10.92 179,957 -0.86(-7.28%)
Jun 15, 2018 11.78 11.22 11.78 158,420 +0.55(+4.92%)
Jun 14, 2018 12.10 12.10 11.22 11.22 270,588 -0.92(-7.59%)
Jun 13, 2018 12.20 12.24 12.05 12.15 127,726 -0.06(-0.53%)
Jun 12, 2018 12.00 12.47 11.91 12.21 70,960 +0.19(+1.62%)
Jun 11, 2018 12.34 12.54 12.02 12.02 118,205 -0.32(-2.63%)
Jun 08, 2018 12.50 12.73 12.21 12.34 101,160 -0.08(-0.63%)
Jun 07, 2018 12.63 12.72 12.01 12.42 143,602 -0.34(-2.70%)
Jun 06, 2018 12.76 119,466 -0.15(-1.16%)
Jun 05, 2018 12.56 13.06 12.56 12.91 142,288 +0.50(+4.03%)
Jun 04, 2018 12.40 12.83 12.34 12.41 213,108 -0.05(-0.42%)
Jun 01, 2018 12.52 12.52 12.02 12.47 81,638 +0.12(+1.00%)
May 31, 2018 12.84 12.84 12.34 12.34 78,045 -0.29(-2.31%)
May 30, 2018 12.74 12.77 12.45 12.63 81,330 -0.03(-0.21%)
May 29, 2018 13.04 13.04 12.50 12.66 62,692 -0.46(-3.51%)
May 25, 2018 13.12 13.12 13.12 0 +0.05(+0.40%)
May 24, 2018 13.38 13.47 12.78 13.07 80,705 -0.30(-2.24%)
May 23, 2018 12.99 13.60 12.59 13.37 102,393 +0.31(+2.34%)
May 22, 2018 13.31 13.31 12.57 13.06 96,034 -0.12(-0.94%)
May 21, 2018 13.30 13.82 12.65 13.19 73,113 -0.08(-0.64%)
May 18, 2018 13.56 13.56 13.12 13.27 44,186 -0.31(-2.30%)
May 17, 2018 13.89 13.92 13.48 13.58 101,981 -0.19(-1.41%)
May 16, 2018 13.65 14.27 13.47 13.78 176,459 +0.13(+0.95%)
May 15, 2018 13.43 13.73 13.13 13.65 76,559 +0.18(+1.30%)
May 14, 2018 13.11 13.86 13.06 13.47 155,144 +0.04(+0.29%)
May 11, 2018 13.90 13.90 13.11 13.43 90,623 -0.42(-3.00%)
May 10, 2018 13.51 13.91 13.51 13.85 78,972 +0.44(+3.24%)
May 09, 2018 13.97 14.16 13.27 13.41 74,190 -0.49(-3.55%)
May 08, 2018 13.97 14.10 11.72 13.91 467,357 -0.05(-0.37%)
May 07, 2018 13.85 14.10 13.64 13.96 203,868 +0.11(+0.80%)
May 04, 2018 13.66 14.66 13.62 13.85 115,357 +0.08(+0.57%)
May 03, 2018 14.10 14.27 13.32 13.77 131,782 -0.36(-2.53%)
May 02, 2018 14.67 14.75 14.02 14.13 155,150 -0.55(-3.72%)
May 01, 2018 14.76 15.05 14.63 14.67 27,796 -0.23(-1.57%)
Apr 30, 2018 15.36 15.43 14.91 14.91 91,882 -0.43(-2.80%)
Apr 27, 2018 15.60 15.87 15.33 15.34 87,496 -0.16(-1.01%)
Apr 26, 2018 16.12 16.12 15.09 15.49 127,499 -0.66(-4.10%)
Apr 25, 2018 15.90 16.15 15.06 16.15 329,653 +0.27(+1.72%)
Apr 24, 2018 15.95 15.99 15.62 15.88 78,806 +0.00(+0.00%)
Apr 23, 2018 15.83 16.17 15.34 15.88 43,036 +0.29(+1.87%)
Apr 20, 2018 16.07 16.12 15.50 15.59 31,460 -0.45(-2.79%)
Apr 19, 2018 16.45 16.45 15.80 16.04 75,437 -0.22(-1.36%)
Apr 18, 2018 16.12 16.41 16.05 16.26 45,927 +0.18(+1.09%)
Apr 17, 2018 16.15 16.89 16.08 16.08 161,857 -0.04(-0.24%)
Apr 16, 2018 16.47 16.56 15.78 16.12 81,558 -0.18(-1.08%)
Apr 13, 2018 16.68 16.79 16.17 16.30 107,429 -0.39(-2.34%)
Apr 12, 2018 16.49 16.71 16.11 16.69 42,288 +0.27(+1.66%)
Apr 11, 2018 16.56 16.64 16.41 16.41 54,742 -0.12(-0.75%)
Apr 10, 2018 16.45 16.56 16.35 16.54 103,837 +0.09(+0.55%)
Apr 09, 2018 16.56 16.64 16.24 16.45 131,097 -0.02(-0.12%)
Apr 06, 2018 16.44 16.54 16.10 16.47 122,348 +0.03(+0.20%)
Apr 05, 2018 16.24 16.65 16.10 16.43 192,044 +0.26(+1.61%)
Apr 04, 2018 15.64 16.39 15.59 16.17 74,915 +0.37(+2.34%)
Apr 03, 2018 15.49 15.80 15.23 15.80 159,382 +0.36(+2.36%)
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.