Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
8.163
8.163
7.635
7.863
290,659
-0.11(-1.38%)
Jan 30, 2007
7.762
8.075
7.718
7.973
399,286
+0.03(+0.33%)
Jan 29, 2007
7.569
7.956
7.569
7.947
439,511
+0.32(+4.21%)
Jan 26, 2007
7.463
7.652
7.410
7.626
377,015
+0.18(+2.48%)
Jan 25, 2007
7.327
7.524
7.327
7.441
250,662
+0.05(+0.71%)
Jan 24, 2007
7.058
7.459
7.058
7.388
497,233
+0.33(+4.61%)
Jan 23, 2007
6.909
7.142
6.601
7.063
368,834
+0.09(+1.33%)
Jan 22, 2007
7.076
7.203
6.948
6.970
334,064
-0.07(-1.00%)
Jan 19, 2007
7.151
7.305
6.953
7.041
701,308
-0.09(-1.23%)
Jan 18, 2007
6.997
7.415
6.997
7.129
484,052
+0.07(+0.93%)
Jan 17, 2007
7.133
7.212
7.023
7.063
511,323
-0.15(-2.13%)
Jan 16, 2007
7.107
7.428
6.975
7.217
893,111
+0.10(+1.42%)
Jan 12, 2007
7.261
7.349
7.041
7.115
551,093
-0.15(-2.00%)
Jan 11, 2007
7.186
7.371
7.186
7.261
243,390
+0.00(+0.00%)
Jan 10, 2007
7.283
7.366
7.243
7.261
778,575
-0.13(-1.79%)
Jan 09, 2007
7.481
7.529
7.349
7.393
452,691
-0.08(-1.06%)
Jan 08, 2007
7.481
7.525
7.327
7.472
132,716
-0.08(-1.11%)
Jan 05, 2007
7.679
7.679
7.476
7.555
457,464
-0.04(-0.52%)
Jan 04, 2007
7.635
7.679
7.481
7.595
292,931
-0.04(-0.46%)
Jan 03, 2007
7.525
7.903
7.516
7.630
639,722
+0.19(+2.54%)
Dec 29, 2006
7.503
7.547
7.415
7.441
134,534
+0.00(+0.06%)
Dec 28, 2006
7.384
7.463
7.371
7.437
315,657
-0.04(-0.47%)
Dec 27, 2006
7.371
7.516
7.371
7.472
207,711
+0.01(+0.18%)
Dec 26, 2006
7.384
7.481
7.349
7.459
125,899
+0.11(+1.50%)
Dec 22, 2006
7.415
7.520
7.335
7.349
146,352
+0.00(+0.06%)
Dec 21, 2006
7.371
7.481
7.287
7.344
166,577
+0.21(+2.96%)
Dec 20, 2006
7.195
7.247
7.080
7.133
368,152
-0.06(-0.86%)
Dec 19, 2006
7.525
7.525
7.195
7.195
393,605
-0.27(-3.60%)
Dec 18, 2006
7.542
7.564
7.419
7.463
285,432
+0.05(+0.65%)
Dec 15, 2006
7.261
7.454
7.256
7.415
936,290
+0.18(+2.43%)
Dec 14, 2006
7.098
7.252
7.027
7.239
498,142
+0.18(+2.62%)
Dec 13, 2006
7.027
7.102
7.005
7.054
183,167
+0.03(+0.38%)
Dec 12, 2006
7.049
7.120
6.856
7.027
324,065
-0.09(-1.24%)
Dec 11, 2006
7.120
7.221
7.107
7.115
191,575
+0.02(+0.25%)
Dec 08, 2006
7.203
7.212
7.036
7.098
378,833
-0.11(-1.59%)
Dec 07, 2006
7.278
7.344
7.111
7.212
268,160
-0.07(-0.97%)
Dec 06, 2006
7.217
7.349
7.177
7.283
482,234
+0.18(+2.48%)
Dec 05, 2006
7.076
7.120
7.014
7.107
538,821
+0.07(+1.06%)
Dec 04, 2006
7.054
7.107
6.966
7.032
253,161
-0.02(-0.31%)
Dec 01, 2006
7.129
7.199
7.005
7.054
355,881
-0.14(-1.96%)
Nov 30, 2006
7.063
7.212
7.063
7.195
294,522
+0.18(+2.51%)
Nov 29, 2006
6.821
7.102
6.781
7.019
748,350
+0.21(+3.10%)
Nov 28, 2006
6.803
6.821
6.741
6.807
199,529
+0.04(+0.65%)
Nov 27, 2006
6.891
6.891
6.755
6.763
294,976
-0.13(-1.85%)
Nov 24, 2006
6.944
6.970
6.887
6.891
85,902
-0.05(-0.76%)
Nov 22, 2006
6.750
7.014
6.750
6.944
896,066
+0.19(+2.87%)
Nov 21, 2006
6.693
6.763
6.596
6.750
792,892
+0.08(+1.19%)
Nov 20, 2006
6.570
6.777
6.570
6.671
2,085,291
+0.15(+2.23%)
Nov 17, 2006
6.337
6.592
6.337
6.526
1,116,957
+0.18(+2.91%)
Nov 16, 2006
6.337
6.460
6.270
6.341
659,266
+0.00(+0.07%)
Nov 15, 2006
6.359
6.402
6.301
6.337
442,692
-0.00(-0.07%)
Nov 14, 2006
6.380
6.385
6.292
6.341
246,798
+0.00(+0.07%)
Nov 13, 2006
6.257
6.420
6.257
6.337
1,167,635
+0.10(+1.55%)
Nov 10, 2006
6.125
6.279
6.125
6.240
838,570
+0.14(+2.24%)
Nov 09, 2006
5.773
6.193
5.773
6.103
984,468
+0.29(+4.92%)
Nov 08, 2006
5.808
5.918
5.769
5.817
784,938
-0.01(-0.15%)
Nov 07, 2006
5.910
6.033
5.826
5.826
612,679
-0.06(-1.05%)
Nov 06, 2006
6.130
6.142
5.760
5.888
944,698
-0.22(-3.60%)
Nov 03, 2006
6.306
6.306
6.072
6.108
390,196
-0.15(-2.46%)
Nov 02, 2006
6.345
6.372
6.226
6.262
404,513
-0.07(-1.18%)
Nov 01, 2006
6.345
6.380
6.301
6.337
424,057
+0.01(+0.21%)
Oct 31, 2006
6.319
6.344
6.235
6.323
384,060
+0.00(+0.07%)
Oct 30, 2006
6.328
6.350
6.253
6.319
256,570
-0.01(-0.14%)
Oct 27, 2006
6.350
6.380
6.275
6.328
340,200
-0.02(-0.35%)
Oct 26, 2006
6.354
6.376
6.310
6.350
399,286
+0.02(+0.28%)
Oct 25, 2006
6.314
6.350
6.293
6.332
147,033
+0.04(+0.63%)
Oct 24, 2006
6.306
6.332
6.279
6.292
382,924
+0.00(+0.07%)
Oct 23, 2006
6.372
6.376
6.270
6.288
147,261
-0.06(-0.97%)
Oct 20, 2006
6.372
6.394
6.337
6.350
105,446
-0.02(-0.34%)
Oct 19, 2006
6.372
6.385
6.354
6.372
170,895
+0.03(+0.42%)
Oct 18, 2006
6.323
6.442
6.323
6.345
541,548
-0.04(-0.55%)
Oct 17, 2006
6.420
6.420
6.262
6.380
352,926
-0.04(-0.62%)
Oct 16, 2006
6.425
6.442
6.367
6.420
214,528
+0.02(+0.27%)
Oct 13, 2006
6.447
6.469
6.359
6.402
744,259
-0.00(-0.07%)
Oct 12, 2006
6.380
6.442
6.380
6.407
274,296
+0.03(+0.41%)
Oct 11, 2006
6.447
6.447
6.292
6.380
620,405
-0.07(-1.02%)
Oct 10, 2006
6.248
6.495
6.248
6.447
1,830,311
+0.24(+3.90%)
Oct 09, 2006
6.050
6.218
6.050
6.204
435,647
+0.18(+3.07%)
Oct 06, 2006
6.147
6.160
5.976
6.020
510,641
-0.13(-2.08%)
Oct 05, 2006
6.319
6.328
6.138
6.147
676,537
-0.09(-1.48%)
Oct 04, 2006
6.270
6.270
6.121
6.240
1,880,761
+0.23(+3.81%)
Oct 03, 2006
5.707
6.024
5.676
6.011
928,109
+0.33(+5.89%)
Oct 02, 2006
5.602
5.822
5.575
5.676
2,847,958
+0.11(+1.90%)
Sep 29, 2006
5.637
5.659
5.571
5.571
82,266
-0.06(-1.09%)
Sep 28, 2006
5.632
5.676
5.619
5.632
52,495
+0.04(+0.63%)
Sep 27, 2006
5.610
5.636
5.584
5.597
615,179
-0.00(-0.08%)
Sep 26, 2006
5.549
5.632
5.549
5.602
185,212
+0.05(+0.95%)
Sep 25, 2006
5.610
5.610
5.500
5.549
222,255
-0.02(-0.32%)
Sep 22, 2006
5.584
5.584
5.514
5.566
231,800
+0.03(+0.48%)
Sep 21, 2006
5.593
5.615
5.527
5.540
123,399
-0.03(-0.55%)
Sep 20, 2006
5.549
5.602
5.531
5.571
417,240
+0.07(+1.20%)
Sep 19, 2006
5.654
5.654
5.505
5.505
188,167
-0.15(-2.72%)
Sep 18, 2006
5.668
5.742
5.597
5.659
259,979
+0.03(+0.55%)
Sep 15, 2006
5.659
5.707
5.566
5.628
1,025,828
-0.03(-0.54%)
Sep 14, 2006
5.637
5.720
5.584
5.659
561,319
+0.00(+0.00%)
Sep 13, 2006
5.602
5.690
5.571
5.659
746,986
+0.08(+1.42%)
Sep 12, 2006
5.522
5.606
5.509
5.580
333,382
+0.10(+1.85%)
Sep 11, 2006
5.492
5.492
5.355
5.478
939,926
+0.07(+1.30%)
Sep 08, 2006
5.324
5.434
5.302
5.408
663,357
+0.09(+1.74%)
Sep 07, 2006
5.258
5.320
5.236
5.316
73,630
+0.01(+0.25%)
Sep 06, 2006
5.307
5.324
5.201
5.302
574,273
+0.00(+0.00%)
Sep 05, 2006
5.188
5.346
5.188
5.302
218,164
+0.12(+2.29%)
Sep 01, 2006
5.192
5.272
5.148
5.184
289,750
-0.01(-0.17%)
Aug 31, 2006
5.148
5.276
5.148
5.192
589,499
+0.07(+1.37%)
Aug 30, 2006
5.008
5.135
4.994
5.122
629,496
+0.15(+3.01%)
Aug 29, 2006
5.008
5.052
4.902
4.972
566,546
-0.04(-0.70%)
Aug 28, 2006
5.030
5.034
4.977
5.008
118,172
-0.03(-0.61%)
Aug 25, 2006
5.016
5.047
4.959
5.038
53,859
+0.00(+0.09%)
Aug 24, 2006
5.060
5.104
4.933
5.034
129,989
+0.00(+0.09%)
Aug 23, 2006
5.153
5.157
5.030
5.030
109,991
-0.15(-2.89%)
Aug 22, 2006
5.126
5.189
5.104
5.179
14,089
+0.02(+0.43%)
Aug 21, 2006
5.166
5.166
5.034
5.157
30,452
-0.05(-1.01%)
Aug 18, 2006
5.210
5.223
5.192
5.210
268,160
-0.04(-0.67%)
Aug 17, 2006
5.188
5.245
5.175
5.245
106,809
+0.03(+0.59%)
Aug 16, 2006
5.267
5.267
5.148
5.214
698,808
-0.06(-1.17%)
Aug 15, 2006
5.276
5.294
5.223
5.276
33,860
+0.02(+0.33%)
Aug 14, 2006
5.223
5.258
5.192
5.258
59,540
+0.03(+0.50%)
Aug 11, 2006
5.245
5.254
5.192
5.232
46,132
-0.05(-1.00%)
Aug 10, 2006
5.298
5.298
5.192
5.285
139,761
-0.04(-0.74%)
Aug 09, 2006
5.298
5.351
5.285
5.324
188,621
+0.03(+0.50%)
Aug 08, 2006
5.289
5.316
5.267
5.298
98,401
-0.01(-0.25%)
Aug 07, 2006
5.382
5.408
5.280
5.311
72,039
-0.06(-1.07%)
Aug 04, 2006
5.355
5.426
5.285
5.368
284,750
+0.01(+0.25%)
Aug 03, 2006
5.294
5.386
5.285
5.355
271,342
+0.01(+0.16%)
Aug 02, 2006
5.219
5.412
5.197
5.346
567,228
+0.13(+2.45%)
Aug 01, 2006
5.100
5.258
5.038
5.219
832,889
+0.12(+2.33%)
Jul 31, 2006
5.148
5.232
5.056
5.100
145,443
-0.00(-0.09%)
Jul 28, 2006
4.810
5.192
4.810
5.104
253,843
+0.28(+5.84%)
Jul 27, 2006
4.823
4.849
4.774
4.823
1,331,032
+0.04(+0.92%)
Jul 26, 2006
4.805
4.805
4.673
4.779
218,391
+0.00(+0.09%)
Jul 25, 2006
4.766
4.827
4.735
4.774
174,759
+0.01(+0.18%)
Jul 24, 2006
4.708
4.788
4.708
4.766
370,198
+0.04(+0.74%)
Jul 21, 2006
4.761
4.810
4.695
4.730
118,172
-0.04(-0.92%)
Jul 20, 2006
4.854
4.854
4.752
4.774
104,764
-0.04(-0.73%)
Jul 19, 2006
4.673
4.915
4.673
4.810
327,247
+0.14(+2.92%)
Jul 18, 2006
4.669
4.752
4.634
4.673
272,705
+0.01(+0.19%)
Jul 17, 2006
4.660
4.664
4.581
4.664
97,265
+0.00(+0.00%)
Jul 14, 2006
4.713
4.713
4.612
4.664
259,297
-0.06(-1.30%)
Jul 13, 2006
4.827
4.827
4.722
4.726
111,582
-0.07(-1.56%)
Jul 12, 2006
4.849
4.862
4.779
4.801
344,291
-0.06(-1.18%)
Jul 11, 2006
4.889
4.906
4.796
4.858
588,135
-0.07(-1.52%)
Jul 10, 2006
4.849
4.953
4.849
4.933
97,492
+0.06(+1.26%)
Jul 07, 2006
4.906
4.924
4.849
4.871
219,301
-0.01(-0.27%)
Jul 06, 2006
4.823
4.946
4.823
4.884
181,122
+0.04(+0.73%)
Jul 05, 2006
5.038
5.060
4.818
4.849
200,438
-0.15(-2.91%)
Jul 03, 2006
4.942
4.994
4.928
4.994
150,442
+0.05(+1.07%)
Jun 30, 2006
4.928
4.981
4.906
4.942
263,388
+0.07(+1.35%)
Jun 29, 2006
4.832
4.906
4.810
4.876
961,288
+0.07(+1.56%)
Jun 28, 2006
4.876
4.876
4.774
4.801
34,542
-0.03(-0.64%)
Jun 27, 2006
4.832
4.880
4.818
4.832
617,224
+0.01(+0.27%)
Jun 26, 2006
4.766
4.858
4.766
4.818
331,110
-0.02(-0.36%)
Jun 23, 2006
4.788
4.906
4.788
4.836
59,540
+0.04(+0.83%)
Jun 22, 2006
4.783
4.818
4.708
4.796
300,203
+0.07(+1.49%)
Jun 21, 2006
4.761
4.876
4.726
4.726
447,464
-0.04(-0.83%)
Jun 20, 2006
4.796
4.858
4.748
4.766
181,576
+0.03(+0.65%)
Jun 19, 2006
4.950
4.959
4.695
4.735
354,290
-0.24(-4.78%)
Jun 16, 2006
5.047
5.074
4.955
4.972
661,311
-0.09(-1.74%)
Jun 15, 2006
5.008
5.100
4.972
5.060
718,807
+0.07(+1.41%)
Jun 14, 2006
4.880
5.104
4.880
4.990
259,070
+0.07(+1.52%)
Jun 13, 2006
4.827
5.034
4.744
4.915
546,093
+0.04(+0.90%)
Jun 12, 2006
5.052
5.106
4.845
4.871
156,578
-0.23(-4.57%)
Jun 09, 2006
5.214
5.223
5.052
5.104
280,205
-0.07(-1.28%)
Jun 08, 2006
5.254
5.254
5.126
5.170
468,372
-0.09(-1.67%)
Jun 07, 2006
5.170
5.404
5.157
5.258
465,418
+0.04(+0.76%)
Jun 06, 2006
5.214
5.263
5.170
5.219
105,673
-0.04(-0.75%)
Jun 05, 2006
5.192
5.364
5.192
5.258
356,790
+0.04(+0.67%)
Jun 02, 2006
5.298
5.346
5.184
5.223
465,872
-0.07(-1.41%)
Jun 01, 2006
5.188
5.324
5.126
5.298
315,884
+0.11(+2.12%)
May 31, 2006
5.254
5.289
5.096
5.188
306,566
-0.07(-1.26%)
May 30, 2006
5.316
5.500
5.184
5.254
410,195
-0.02(-0.33%)
May 26, 2006
5.214
5.338
5.197
5.272
113,172
+0.10(+1.96%)
May 25, 2006
5.126
5.201
5.074
5.170
369,062
+0.09(+1.73%)
May 24, 2006
5.214
5.320
5.060
5.082
270,887
-0.10(-1.88%)
May 23, 2006
5.144
5.298
5.126
5.180
738,124
-0.02(-0.33%)
May 22, 2006
5.368
5.368
4.994
5.197
571,091
-0.15(-2.88%)
May 19, 2006
5.456
5.456
5.311
5.351
294,295
-0.05(-0.98%)
May 18, 2006
5.470
5.566
5.342
5.404
432,920
-0.18(-3.15%)
May 17, 2006
5.716
5.716
5.544
5.580
320,429
-0.12(-2.08%)
May 16, 2006
5.588
5.716
5.588
5.698
343,609
+0.07(+1.17%)
May 15, 2006
5.940
5.940
5.500
5.632
1,154,000
-0.31(-5.26%)
May 12, 2006
6.143
6.143
5.866
5.945
488,598
-0.20(-3.22%)
May 11, 2006
6.147
6.337
6.006
6.143
1,149,682
+0.07(+1.16%)
May 10, 2006
5.830
6.130
5.808
6.072
1,007,421
+0.26(+4.39%)
May 09, 2006
5.830
5.896
5.804
5.817
327,928
+0.01(+0.23%)
May 08, 2006
5.874
5.927
5.716
5.804
398,605
-0.10(-1.64%)
May 05, 2006
5.923
5.945
5.896
5.901
86,129
-0.03(-0.52%)
May 04, 2006
5.945
5.998
5.866
5.932
209,074
-0.03(-0.52%)
May 03, 2006
6.002
6.050
5.905
5.962
553,365
-0.04(-0.73%)
May 02, 2006
6.050
6.077
5.914
6.006
287,477
-0.04(-0.73%)
May 01, 2006
5.901
6.103
5.879
6.050
519,277
+0.19(+3.31%)
Apr 28, 2006
5.852
5.940
5.835
5.857
300,203
-0.03(-0.52%)
Apr 27, 2006
5.874
6.160
5.874
5.888
825,617
+0.01(+0.22%)
Apr 26, 2006
5.544
5.883
5.478
5.874
2,225,734
+0.38(+6.97%)
Apr 25, 2006
5.368
5.540
5.351
5.492
1,404,662
+0.10(+1.88%)
Apr 24, 2006
5.346
5.390
5.324
5.390
576,545
+0.04(+0.82%)
Apr 21, 2006
5.324
5.382
5.280
5.346
1,155,591
+0.06(+1.17%)
Apr 20, 2006
5.307
5.355
5.276
5.285
850,842
-0.02(-0.41%)
Apr 19, 2006
5.320
5.342
5.263
5.307
443,374
+0.03(+0.58%)
Apr 18, 2006
5.236
5.342
5.162
5.276
307,248
+0.19(+3.72%)
Apr 17, 2006
5.030
5.140
5.030
5.087
244,526
+0.06(+1.14%)
Apr 13, 2006
5.060
5.126
5.016
5.030
161,578
-0.03(-0.61%)
Apr 12, 2006
5.192
5.214
5.060
5.060
128,853
-0.13(-2.54%)
Apr 11, 2006
5.280
5.324
5.060
5.192
338,155
-0.08(-1.58%)
Apr 10, 2006
5.324
5.324
5.175
5.276
874,931
-0.06(-1.15%)
Apr 07, 2006
5.386
5.399
5.324
5.338
203,165
-0.05(-0.90%)
Apr 06, 2006
5.395
5.478
5.324
5.386
384,060
-0.04(-0.81%)
Apr 05, 2006
5.346
5.474
5.346
5.430
387,015
+0.15(+2.92%)
Apr 04, 2006
5.258
5.324
5.197
5.276
209,301
+0.05(+0.93%)
Apr 03, 2006
5.192
5.272
5.153
5.228
431,557
+0.01(+0.25%)
Mar 31, 2006
5.241
5.258
5.214
5.214
144,761
-0.02(-0.42%)
Mar 30, 2006
5.214
5.241
5.170
5.236
399,968
+0.04(+0.85%)
Mar 29, 2006
5.065
5.258
5.065
5.192
105,673
+0.13(+2.52%)
Mar 28, 2006
5.192
5.214
4.990
5.065
251,571
-0.11(-2.04%)
Mar 27, 2006
5.192
5.206
5.157
5.170
123,172
-0.02(-0.42%)
Mar 24, 2006
5.192
5.192
5.170
5.192
94,083
+0.00(+0.00%)
Mar 23, 2006
5.179
5.206
5.170
5.192
222,482
+0.00(+0.08%)
Mar 22, 2006
5.214
5.214
5.148
5.188
168,850
+0.02(+0.34%)
Mar 21, 2006
5.272
5.280
5.166
5.170
204,756
-0.10(-1.84%)
Mar 20, 2006
5.236
5.272
5.206
5.267
164,532
+0.07(+1.44%)
Mar 17, 2006
5.179
5.241
5.166
5.192
105,900
+0.00(+0.08%)
Mar 16, 2006
5.201
5.236
5.148
5.188
52,950
+0.01(+0.26%)
Mar 15, 2006
5.126
5.210
5.122
5.175
241,799
+0.08(+1.55%)
Mar 14, 2006
5.148
5.188
5.038
5.096
509,960
-0.10(-1.86%)
Mar 13, 2006
5.074
5.228
5.074
5.192
110,673
+0.07(+1.46%)
Mar 10, 2006
5.192
5.192
5.069
5.118
154,533
-0.07(-1.36%)
Mar 09, 2006
5.302
5.302
5.162
5.188
175,668
-0.08(-1.59%)
Mar 08, 2006
5.197
5.302
5.197
5.272
417,467
+0.04(+0.67%)
Mar 07, 2006
5.368
5.408
5.214
5.236
1,488,065
-0.18(-3.25%)
Mar 06, 2006
5.474
5.478
5.377
5.412
172,713
-0.06(-1.13%)
Mar 03, 2006
5.588
5.588
5.412
5.474
317,702
-0.08(-1.43%)
Mar 02, 2006
5.571
5.676
5.544
5.553
106,582
-0.04(-0.71%)
Mar 01, 2006
5.624
5.698
5.505
5.593
269,524
-0.03(-0.47%)
Feb 28, 2006
5.756
5.716
5.619
5.619
150,897
-0.14(-2.37%)
Feb 27, 2006
5.795
5.804
5.632
5.756
137,489
-0.08(-1.43%)
Feb 24, 2006
5.874
5.901
5.786
5.839
228,391
-0.04(-0.60%)
Feb 23, 2006
5.861
6.050
5.852
5.874
1,502,609
+0.06(+0.98%)
Feb 22, 2006
5.632
5.844
5.588
5.817
514,505
+0.22(+3.85%)
Feb 21, 2006
5.500
5.610
5.478
5.602
459,736
+0.27(+5.03%)
Feb 17, 2006
5.342
5.368
5.324
5.333
349,518
+0.00(+0.00%)
Feb 16, 2006
5.324
5.351
5.307
5.333
437,465
+0.04(+0.83%)
Feb 15, 2006
5.104
5.324
5.078
5.289
658,130
+0.29(+5.90%)
Feb 14, 2006
4.884
5.016
4.884
4.994
1,698,276
+0.11(+2.34%)
Feb 13, 2006
4.880
4.911
4.862
4.880
223,391
+0.01(+0.18%)
Feb 10, 2006
4.876
4.884
4.796
4.871
244,980
-0.03(-0.54%)
Feb 09, 2006
4.920
4.950
4.884
4.898
449,282
-0.00(-0.09%)
Feb 08, 2006
4.920
4.933
4.840
4.902
1,246,266
-0.02(-0.36%)
Feb 07, 2006
4.906
4.942
4.884
4.920
173,622
+0.03(+0.63%)
Feb 06, 2006
4.862
4.942
4.862
4.889
799,937
+0.06(+1.28%)
Feb 03, 2006
4.752
4.827
4.735
4.827
124,990
+0.07(+1.57%)
Feb 02, 2006
4.730
4.814
4.678
4.752
2,883,865
-0.00(-0.09%)
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
.