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 )

10.29 +0.45 (+4.57%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 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 (%)
Jun 29, 2007 8.837 8.837 8.608 8.627 347,408 -0.07(-0.86%)
Jun 28, 2007 8.953 9.004 8.683 8.701 306,234 -0.21(-2.35%)
Jun 27, 2007 8.557 8.925 8.408 8.911 301,730 +0.12(+1.38%)
Jun 26, 2007 8.925 8.925 8.627 8.790 899,402 -0.17(-1.87%)
Jun 25, 2007 9.252 9.252 8.907 8.958 187,857 -0.25(-2.68%)
Jun 22, 2007 9.121 9.289 9.009 9.205 425,682 +0.08(+0.92%)
Jun 21, 2007 9.028 9.242 8.948 9.121 507,602 +0.02(+0.20%)
Jun 20, 2007 9.261 9.322 9.037 9.102 173,275 -0.15(-1.66%)
Jun 19, 2007 9.233 9.326 9.219 9.256 343,334 +0.02(+0.25%)
Jun 18, 2007 9.280 9.284 9.163 9.233 228,817 +0.05(+0.51%)
Jun 15, 2007 9.088 9.280 9.065 9.186 713,259 +0.11(+1.18%)
Jun 14, 2007 9.177 9.233 9.014 9.079 705,968 -0.14(-1.57%)
Jun 13, 2007 9.280 9.391 9.154 9.224 835,710 -0.05(-0.55%)
Jun 12, 2007 9.331 9.480 9.275 9.275 109,369 -0.10(-1.04%)
Jun 11, 2007 9.340 9.536 9.154 9.373 349,981 +0.09(+1.01%)
Jun 08, 2007 9.065 9.564 9.028 9.280 476,292 +0.21(+2.37%)
Jun 07, 2007 9.671 9.709 8.874 9.065 669,726 -0.57(-5.95%)
Jun 06, 2007 9.681 9.788 9.419 9.639 289,292 -0.07(-0.77%)
Jun 05, 2007 9.699 9.811 9.653 9.713 202,655 -0.11(-1.09%)
Jun 04, 2007 9.699 9.839 9.667 9.820 90,068 -0.04(-0.38%)
Jun 01, 2007 9.965 10.01 9.834 9.858 110,227 -0.10(-0.98%)
May 31, 2007 9.699 9.956 9.699 9.956 302,588 +0.16(+1.67%)
May 30, 2007 9.816 9.858 9.629 9.793 612,468 -0.17(-1.69%)
May 29, 2007 9.820 10.10 9.634 9.960 473,179 +0.07(+0.66%)
May 25, 2007 9.825 9.904 9.774 9.895 634,020 +0.07(+0.71%)
May 24, 2007 10.06 10.06 9.746 9.825 366,709 -0.21(-2.09%)
May 23, 2007 9.932 10.21 9.895 10.04 526,045 +0.10(+1.03%)
May 22, 2007 10.03 10.12 9.928 9.932 399,734 -0.06(-0.56%)
May 21, 2007 9.732 10.21 9.583 9.988 2,386,611 +0.31(+3.18%)
May 18, 2007 9.690 9.727 9.601 9.681 81,490 +0.03(+0.34%)
May 17, 2007 9.690 9.699 9.555 9.648 189,359 +0.02(+0.19%)
May 16, 2007 9.606 9.653 9.513 9.629 262,486 +0.16(+1.67%)
May 15, 2007 9.513 9.737 9.419 9.471 621,904 +0.12(+1.30%)
May 14, 2007 9.443 9.452 9.326 9.350 243,400 -0.02(-0.20%)
May 11, 2007 9.233 9.457 9.186 9.368 681,521 +0.13(+1.36%)
May 10, 2007 9.536 9.569 9.140 9.242 319,959 -0.33(-3.41%)
May 09, 2007 9.531 9.615 9.531 9.569 279,856 +0.04(+0.39%)
May 08, 2007 9.419 9.564 9.419 9.531 466,428 -0.00(-0.05%)
May 07, 2007 9.466 9.793 9.457 9.536 600,888 -0.04(-0.44%)
May 04, 2007 9.765 9.765 9.564 9.578 258,197 -0.10(-1.01%)
May 03, 2007 9.793 9.793 9.606 9.676 518,753 -0.11(-1.14%)
May 02, 2007 9.559 9.858 9.536 9.788 272,994 +0.21(+2.14%)
May 01, 2007 9.797 9.914 9.503 9.583 371,641 -0.17(-1.77%)
Apr 30, 2007 9.774 9.834 9.629 9.755 391,370 +0.10(+1.06%)
Apr 27, 2007 9.746 9.746 9.520 9.653 424,769 +0.20(+2.12%)
Apr 26, 2007 9.433 9.559 9.396 9.452 154,618 +0.02(+0.20%)
Apr 25, 2007 9.513 9.513 9.326 9.433 322,317 -0.08(-0.83%)
Apr 24, 2007 9.513 9.513 9.350 9.513 375,287 +0.05(+0.54%)
Apr 23, 2007 9.326 9.513 9.191 9.461 425,682 +0.15(+1.65%)
Apr 20, 2007 8.398 9.443 8.398 9.308 365,636 +0.14(+1.53%)
Apr 19, 2007 9.214 9.233 9.093 9.168 257,983 -0.02(-0.20%)
Apr 18, 2007 9.326 9.326 9.116 9.186 287,148 -0.09(-0.96%)
Apr 17, 2007 9.168 9.312 9.130 9.275 443,696 +0.09(+1.02%)
Apr 16, 2007 8.930 9.182 8.860 9.182 645,922 +0.28(+3.09%)
Apr 13, 2007 8.888 8.976 8.855 8.907 396,303 +0.00(+0.00%)
Apr 12, 2007 8.907 9.018 8.860 8.907 141,536 -0.11(-1.19%)
Apr 11, 2007 9.023 9.051 8.818 9.014 203,941 -0.08(-0.87%)
Apr 10, 2007 8.953 9.093 8.925 9.093 337,972 +0.11(+1.25%)
Apr 09, 2007 9.000 9.070 8.860 8.981 635,414 +0.01(+0.16%)
Apr 05, 2007 9.046 9.149 8.897 8.967 253,479 -0.07(-0.77%)
Apr 04, 2007 9.172 9.172 8.953 9.037 201,153 -0.07(-0.72%)
Apr 03, 2007 9.116 9.275 9.065 9.102 150,972 +0.03(+0.36%)
Apr 02, 2007 8.990 9.130 8.911 9.070 331,539 +0.15(+1.67%)
Mar 30, 2007 8.813 8.995 8.771 8.921 339,045 +0.14(+1.59%)
Mar 29, 2007 8.930 8.930 8.743 8.781 269,563 -0.05(-0.53%)
Mar 28, 2007 8.641 8.888 8.641 8.827 359,632 -0.04(-0.42%)
Mar 27, 2007 8.976 9.070 8.813 8.865 409,599 +0.00(+0.05%)
Mar 26, 2007 8.860 8.925 8.734 8.860 622,547 +0.12(+1.33%)
Mar 23, 2007 7.647 8.823 7.647 8.743 445,412 +0.40(+4.75%)
Mar 22, 2007 8.081 8.356 8.067 8.347 306,019 +0.31(+3.83%)
Mar 21, 2007 7.932 8.081 7.913 8.039 243,829 +0.11(+1.35%)
Mar 20, 2007 7.857 7.988 7.853 7.932 618,901 +0.03(+0.35%)
Mar 19, 2007 7.904 8.010 7.876 7.904 205,871 -0.00(-0.06%)
Mar 16, 2007 7.927 7.965 7.806 7.909 86,852 -0.07(-0.82%)
Mar 15, 2007 7.857 8.207 7.829 7.974 315,026 +0.14(+1.73%)
Mar 14, 2007 7.867 7.923 7.778 7.839 434,689 -0.03(-0.36%)
Mar 13, 2007 8.035 8.062 7.811 7.867 402,307 -0.17(-2.09%)
Mar 12, 2007 8.021 8.090 7.955 8.035 174,347 +0.08(+1.06%)
Mar 09, 2007 7.997 8.044 7.825 7.951 353,842 -0.05(-0.58%)
Mar 08, 2007 7.965 8.086 7.923 7.997 269,134 +0.11(+1.36%)
Mar 07, 2007 7.694 7.937 7.675 7.890 217,452 +0.21(+2.73%)
Mar 06, 2007 7.461 7.857 7.456 7.680 312,453 +0.34(+4.57%)
Mar 05, 2007 7.195 7.414 6.957 7.344 484,870 -0.31(-4.08%)
Mar 02, 2007 7.843 7.881 7.615 7.657 226,887 -0.19(-2.38%)
Mar 01, 2007 8.160 8.165 7.755 7.843 590,380 -0.39(-4.70%)
Feb 28, 2007 8.114 8.230 7.811 8.230 689,241 +0.30(+3.76%)
Feb 27, 2007 8.300 8.300 7.717 7.932 834,638 -0.56(-6.64%)
Feb 26, 2007 8.090 8.547 8.058 8.496 324,248 -0.15(-1.73%)
Feb 23, 2007 8.678 8.823 8.627 8.645 167,056 -0.06(-0.64%)
Feb 22, 2007 8.767 8.813 8.585 8.701 123,737 +0.05(+0.59%)
Feb 21, 2007 8.650 8.743 8.589 8.650 337,329 -0.17(-1.96%)
Feb 20, 2007 8.813 8.907 8.729 8.823 180,352 +0.08(+0.91%)
Feb 16, 2007 8.790 8.813 8.561 8.743 109,154 +0.02(+0.27%)
Feb 15, 2007 8.627 8.795 8.585 8.720 117,732 +0.04(+0.43%)
Feb 14, 2007 8.771 8.860 8.636 8.683 164,054 -0.10(-1.12%)
Feb 13, 2007 8.627 8.837 8.603 8.781 288,006 -0.01(-0.11%)
Feb 12, 2007 8.720 8.804 8.650 8.790 295,239 +0.08(+0.91%)
Feb 09, 2007 8.743 9.046 8.627 8.711 230,533 -0.10(-1.16%)
Feb 08, 2007 8.785 8.888 8.561 8.813 230,533 +0.02(+0.27%)
Feb 07, 2007 8.650 8.869 8.627 8.790 220,668 +0.10(+1.18%)
Feb 06, 2007 8.673 8.878 8.603 8.687 180,137 +0.12(+1.36%)
Feb 05, 2007 9.205 9.205 8.300 8.571 235,680 +0.16(+1.88%)
Feb 02, 2007 8.394 8.529 8.356 8.412 150,329 -0.03(-0.33%)
Feb 01, 2007 8.300 8.533 8.282 8.440 231,605 +0.11(+1.29%)
Jan 31, 2007 8.650 8.650 8.090 8.333 274,281 -0.12(-1.38%)
Jan 30, 2007 8.226 8.557 8.179 8.450 376,788 +0.03(+0.33%)
Jan 29, 2007 8.021 8.431 8.021 8.422 414,745 +0.34(+4.21%)
Jan 26, 2007 7.909 8.109 7.853 8.081 355,772 +0.20(+2.48%)
Jan 25, 2007 7.764 7.974 7.764 7.885 236,538 +0.06(+0.71%)
Jan 24, 2007 7.480 7.904 7.480 7.829 469,216 +0.35(+4.61%)
Jan 23, 2007 7.321 7.568 6.995 7.484 348,051 +0.10(+1.33%)
Jan 22, 2007 7.498 7.633 7.363 7.386 315,241 -0.07(-1.00%)
Jan 19, 2007 7.578 7.741 7.368 7.461 661,791 -0.09(-1.23%)
Jan 18, 2007 7.414 7.857 7.414 7.554 456,777 +0.07(+0.93%)
Jan 17, 2007 7.559 7.643 7.442 7.484 482,511 -0.16(-2.13%)
Jan 16, 2007 7.531 7.871 7.392 7.647 842,787 +0.11(+1.42%)
Jan 12, 2007 7.694 7.787 7.461 7.540 520,040 -0.15(-2.00%)
Jan 11, 2007 7.615 7.811 7.615 7.694 229,675 +0.00(+0.00%)
Jan 10, 2007 7.717 7.806 7.675 7.694 734,704 -0.14(-1.79%)
Jan 09, 2007 7.927 7.979 7.787 7.834 427,183 -0.08(-1.06%)
Jan 08, 2007 7.927 7.974 7.764 7.918 125,238 -0.09(-1.11%)
Jan 05, 2007 8.137 8.137 7.923 8.007 431,687 -0.04(-0.52%)
Jan 04, 2007 8.090 8.137 7.927 8.049 276,425 -0.04(-0.46%)
Jan 03, 2007 7.974 8.375 7.965 8.086 603,676 +0.20(+2.54%)
Dec 29, 2006 7.951 7.997 7.857 7.885 126,954 +0.00(+0.06%)
Dec 28, 2006 7.825 7.909 7.811 7.881 297,870 -0.04(-0.47%)
Dec 27, 2006 7.811 7.965 7.811 7.918 196,007 +0.01(+0.18%)
Dec 26, 2006 7.825 7.927 7.787 7.904 118,805 +0.12(+1.50%)
Dec 22, 2006 7.857 7.969 7.773 7.787 138,105 +0.00(+0.06%)
Dec 21, 2006 7.811 7.927 7.722 7.783 157,191 +0.22(+2.96%)
Dec 20, 2006 7.624 7.680 7.503 7.559 347,408 -0.07(-0.86%)
Dec 19, 2006 7.974 7.974 7.624 7.624 371,426 -0.28(-3.60%)
Dec 18, 2006 7.993 8.016 7.862 7.909 269,348 +0.05(+0.65%)
Dec 15, 2006 7.694 7.899 7.689 7.857 883,532 +0.19(+2.43%)
Dec 14, 2006 7.522 7.685 7.447 7.671 470,073 +0.20(+2.62%)
Dec 13, 2006 7.447 7.526 7.424 7.475 172,846 +0.03(+0.38%)
Dec 12, 2006 7.470 7.545 7.265 7.447 305,805 -0.09(-1.24%)
Dec 11, 2006 7.545 7.652 7.531 7.540 180,781 +0.02(+0.25%)
Dec 08, 2006 7.633 7.643 7.456 7.522 357,487 -0.12(-1.59%)
Dec 07, 2006 7.713 7.783 7.536 7.643 253,050 -0.07(-0.97%)
Dec 06, 2006 7.647 7.787 7.606 7.717 455,062 +0.19(+2.48%)
Dec 05, 2006 7.498 7.545 7.433 7.531 508,460 +0.08(+1.06%)
Dec 04, 2006 7.475 7.531 7.382 7.452 238,897 -0.02(-0.31%)
Dec 01, 2006 7.554 7.629 7.424 7.475 335,828 -0.15(-1.96%)
Nov 30, 2006 7.484 7.643 7.484 7.624 277,926 +0.19(+2.51%)
Nov 29, 2006 7.228 7.526 7.186 7.438 706,183 +0.22(+3.10%)
Nov 28, 2006 7.209 7.228 7.144 7.214 188,286 +0.05(+0.65%)
Nov 27, 2006 7.302 7.302 7.158 7.167 278,355 -0.14(-1.85%)
Nov 24, 2006 7.358 7.386 7.298 7.302 81,062 -0.06(-0.76%)
Nov 22, 2006 7.153 7.433 7.153 7.358 845,575 +0.21(+2.87%)
Nov 21, 2006 7.093 7.167 6.990 7.153 748,215 +0.08(+1.19%)
Nov 20, 2006 6.962 7.181 6.962 7.069 1,967,790 +0.15(+2.23%)
Nov 17, 2006 6.715 6.985 6.715 6.915 1,054,020 +0.20(+2.91%)
Nov 16, 2006 6.715 6.845 6.645 6.720 622,118 +0.00(+0.07%)
Nov 15, 2006 6.738 6.785 6.678 6.715 417,748 -0.00(-0.07%)
Nov 14, 2006 6.761 6.766 6.668 6.720 232,892 +0.00(+0.07%)
Nov 13, 2006 6.631 6.803 6.631 6.715 1,101,842 +0.10(+1.55%)
Nov 10, 2006 6.491 6.654 6.491 6.612 791,319 +0.14(+2.23%)
Nov 09, 2006 6.118 6.562 6.118 6.468 928,996 +0.30(+4.92%)
Nov 08, 2006 6.155 6.272 6.113 6.165 740,709 -0.01(-0.15%)
Nov 07, 2006 6.263 6.393 6.174 6.174 578,156 -0.07(-1.05%)
Nov 06, 2006 6.496 6.509 6.104 6.239 891,467 -0.23(-3.60%)
Nov 03, 2006 6.682 6.682 6.435 6.472 368,210 -0.16(-2.46%)
Nov 02, 2006 6.724 6.752 6.598 6.636 381,720 -0.08(-1.18%)
Nov 01, 2006 6.724 6.761 6.678 6.715 400,163 +0.01(+0.21%)
Oct 31, 2006 6.696 6.723 6.608 6.701 362,420 +0.00(+0.07%)
Oct 30, 2006 6.706 6.729 6.626 6.696 242,113 -0.01(-0.14%)
Oct 27, 2006 6.729 6.761 6.650 6.706 321,031 -0.02(-0.35%)
Oct 26, 2006 6.734 6.757 6.687 6.729 376,788 +0.02(+0.28%)
Oct 25, 2006 6.692 6.729 6.669 6.710 138,748 +0.04(+0.63%)
Oct 24, 2006 6.682 6.710 6.654 6.668 361,347 +0.00(+0.07%)
Oct 23, 2006 6.752 6.757 6.645 6.664 138,963 -0.07(-0.97%)
Oct 20, 2006 6.752 6.775 6.715 6.729 99,504 -0.02(-0.34%)
Oct 19, 2006 6.752 6.766 6.734 6.752 161,266 +0.03(+0.42%)
Oct 18, 2006 6.701 6.827 6.701 6.724 511,033 -0.04(-0.55%)
Oct 17, 2006 6.803 6.803 6.636 6.761 333,040 -0.04(-0.62%)
Oct 16, 2006 6.808 6.827 6.747 6.803 202,440 +0.02(+0.27%)
Oct 13, 2006 6.831 6.855 6.738 6.785 702,322 -0.00(-0.07%)
Oct 12, 2006 6.761 6.827 6.761 6.789 258,840 +0.03(+0.41%)
Oct 11, 2006 6.831 6.831 6.668 6.761 585,447 -0.07(-1.02%)
Oct 10, 2006 6.622 6.883 6.622 6.831 1,727,178 +0.26(+3.90%)
Oct 09, 2006 6.412 6.589 6.412 6.575 411,100 +0.20(+3.07%)
Oct 06, 2006 6.514 6.528 6.332 6.379 481,868 -0.14(-2.08%)
Oct 05, 2006 6.696 6.706 6.505 6.514 638,416 -0.10(-1.48%)
Oct 04, 2006 6.645 6.645 6.486 6.612 1,774,786 +0.24(+3.81%)
Oct 03, 2006 6.048 6.384 6.015 6.370 875,812 +0.35(+5.89%)
Oct 02, 2006 5.936 6.169 5.908 6.015 2,687,484 +0.11(+1.90%)
Sep 29, 2006 5.973 5.997 5.903 5.903 77,630 -0.07(-1.09%)
Sep 28, 2006 5.969 6.015 5.955 5.969 49,537 +0.04(+0.63%)
Sep 27, 2006 5.945 5.972 5.917 5.931 580,515 -0.00(-0.08%)
Sep 26, 2006 5.880 5.969 5.880 5.936 174,776 +0.06(+0.95%)
Sep 25, 2006 5.945 5.945 5.829 5.880 209,731 -0.02(-0.32%)
Sep 22, 2006 5.917 5.917 5.843 5.899 218,738 +0.03(+0.48%)
Sep 21, 2006 5.927 5.950 5.857 5.871 116,446 -0.03(-0.55%)
Sep 20, 2006 5.880 5.936 5.862 5.903 393,729 +0.07(+1.20%)
Sep 19, 2006 5.992 5.992 5.834 5.834 177,564 -0.16(-2.72%)
Sep 18, 2006 6.006 6.085 5.931 5.997 245,330 +0.03(+0.55%)
Sep 15, 2006 5.997 6.048 5.899 5.964 968,026 -0.03(-0.54%)
Sep 14, 2006 5.973 6.062 5.917 5.997 529,690 +0.00(+0.00%)
Sep 13, 2006 5.936 6.029 5.903 5.997 704,896 +0.08(+1.42%)
Sep 12, 2006 5.852 5.941 5.838 5.913 314,597 +0.11(+1.85%)
Sep 11, 2006 5.820 5.820 5.675 5.806 886,964 +0.07(+1.30%)
Sep 08, 2006 5.642 5.759 5.619 5.731 625,978 +0.10(+1.74%)
Sep 07, 2006 5.572 5.638 5.549 5.633 69,481 +0.01(+0.25%)
Sep 06, 2006 5.624 5.642 5.512 5.619 541,914 +0.00(+0.00%)
Sep 05, 2006 5.498 5.666 5.498 5.619 205,871 +0.13(+2.29%)
Sep 01, 2006 5.502 5.586 5.456 5.493 273,423 -0.01(-0.17%)
Aug 31, 2006 5.456 5.591 5.456 5.502 556,282 +0.07(+1.37%)
Aug 30, 2006 5.307 5.442 5.293 5.428 594,025 +0.16(+3.01%)
Aug 29, 2006 5.307 5.353 5.195 5.269 534,623 -0.04(-0.70%)
Aug 28, 2006 5.330 5.335 5.274 5.307 111,513 -0.03(-0.61%)
Aug 25, 2006 5.316 5.349 5.255 5.339 50,824 +0.00(+0.09%)
Aug 24, 2006 5.363 5.409 5.227 5.335 122,665 +0.00(+0.09%)
Aug 23, 2006 5.460 5.465 5.330 5.330 103,793 -0.16(-2.89%)
Aug 22, 2006 5.433 5.499 5.409 5.488 13,295 +0.02(+0.43%)
Aug 21, 2006 5.474 5.474 5.335 5.465 28,736 -0.06(-1.01%)
Aug 18, 2006 5.521 5.535 5.502 5.521 253,050 -0.04(-0.67%)
Aug 17, 2006 5.498 5.558 5.484 5.558 100,791 +0.03(+0.59%)
Aug 16, 2006 5.582 5.582 5.456 5.526 659,432 -0.07(-1.17%)
Aug 15, 2006 5.591 5.610 5.535 5.591 31,953 +0.02(+0.33%)
Aug 14, 2006 5.535 5.572 5.502 5.572 56,185 +0.03(+0.50%)
Aug 11, 2006 5.558 5.568 5.502 5.544 43,533 -0.06(-1.00%)
Aug 10, 2006 5.614 5.614 5.502 5.600 131,886 -0.04(-0.74%)
Aug 09, 2006 5.614 5.671 5.600 5.642 177,993 +0.03(+0.50%)
Aug 08, 2006 5.605 5.633 5.582 5.614 92,856 -0.01(-0.25%)
Aug 07, 2006 5.703 5.731 5.596 5.628 67,980 -0.06(-1.07%)
Aug 04, 2006 5.675 5.750 5.600 5.689 268,705 +0.01(+0.25%)
Aug 03, 2006 5.610 5.708 5.600 5.675 256,052 +0.01(+0.16%)
Aug 02, 2006 5.530 5.736 5.507 5.666 535,266 +0.14(+2.45%)
Aug 01, 2006 5.405 5.572 5.339 5.530 785,958 +0.13(+2.33%)
Jul 31, 2006 5.456 5.544 5.358 5.405 137,247 -0.00(-0.09%)
Jul 28, 2006 5.097 5.502 5.097 5.409 239,540 +0.30(+5.84%)
Jul 27, 2006 5.111 5.139 5.059 5.111 1,256,032 +0.05(+0.92%)
Jul 26, 2006 5.092 5.092 4.952 5.064 206,086 +0.00(+0.09%)
Jul 25, 2006 5.050 5.115 5.017 5.059 164,911 +0.01(+0.18%)
Jul 24, 2006 4.990 5.073 4.990 5.050 349,338 +0.04(+0.74%)
Jul 21, 2006 5.045 5.097 4.976 5.013 111,513 -0.05(-0.92%)
Jul 20, 2006 5.143 5.143 5.036 5.059 98,861 -0.04(-0.73%)
Jul 19, 2006 4.952 5.209 4.952 5.097 308,807 +0.14(+2.92%)
Jul 18, 2006 4.948 5.036 4.910 4.952 257,339 +0.01(+0.19%)
Jul 17, 2006 4.938 4.943 4.854 4.943 91,784 +0.00(+0.00%)
Jul 14, 2006 4.994 4.994 4.887 4.943 244,687 -0.07(-1.30%)
Jul 13, 2006 5.115 5.115 5.003 5.008 105,294 -0.08(-1.56%)
Jul 12, 2006 5.139 5.153 5.064 5.087 324,891 -0.06(-1.18%)
Jul 11, 2006 5.181 5.199 5.083 5.148 554,995 -0.08(-1.52%)
Jul 10, 2006 5.139 5.249 5.139 5.227 91,998 +0.07(+1.26%)
Jul 07, 2006 5.199 5.218 5.139 5.162 206,944 -0.01(-0.27%)
Jul 06, 2006 5.111 5.241 5.111 5.176 170,916 +0.04(+0.73%)
Jul 05, 2006 5.339 5.363 5.106 5.139 189,144 -0.15(-2.91%)
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.