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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2020
3.875
3.937
3.614
3.662
70,021
-0.12(-3.27%)
Jan 30, 2020
3.910
3.972
3.783
3.786
79,253
-0.19(-4.76%)
Jan 29, 2020
4.006
4.054
3.903
3.975
35,666
-0.07(-1.79%)
Jan 28, 2020
4.061
4.130
4.041
4.048
34,928
-0.03(-0.84%)
Jan 27, 2020
4.020
4.082
3.937
4.082
33,854
-0.06(-1.50%)
Jan 24, 2020
4.061
4.185
4.013
4.144
43,727
-0.04(-0.99%)
Jan 23, 2020
4.075
4.206
4.068
4.185
40,590
+0.13(+3.23%)
Jan 22, 2020
4.006
4.282
3.999
4.054
59,197
-0.01(-0.34%)
Jan 21, 2020
4.261
4.424
4.068
4.068
55,276
-0.19(-4.52%)
Jan 17, 2020
4.240
4.378
4.199
4.261
53,605
+0.10(+2.31%)
Jan 16, 2020
4.206
4.337
4.151
4.165
78,116
-0.06(-1.47%)
Jan 15, 2020
4.330
4.371
4.199
4.227
52,824
-0.10(-2.38%)
Jan 14, 2020
4.550
4.550
4.282
4.330
51,265
-0.12(-2.78%)
Jan 13, 2020
4.454
4.626
4.371
4.454
104,005
+0.08(+1.73%)
Jan 10, 2020
4.405
4.426
4.337
4.378
53,896
-0.01(-0.16%)
Jan 09, 2020
4.378
4.438
4.344
4.385
49,092
+0.02(+0.47%)
Jan 08, 2020
4.350
4.536
4.329
4.364
74,547
-0.02(-0.47%)
Jan 07, 2020
4.158
4.399
4.158
4.385
119,878
+0.20(+4.77%)
Jan 06, 2020
4.275
4.354
4.144
4.185
51,015
-0.10(-2.25%)
Jan 03, 2020
4.509
4.584
4.192
4.282
139,026
-0.23(-5.04%)
Jan 02, 2020
4.819
4.819
4.433
4.509
135,878
-0.25(-5.35%)
Dec 31, 2019
4.750
4.805
4.681
4.763
96,897
+0.02(+0.44%)
Dec 30, 2019
4.929
4.929
4.722
4.743
151,906
-0.19(-3.91%)
Dec 27, 2019
5.121
5.121
4.825
4.936
189,146
-0.12(-2.45%)
Dec 26, 2019
5.114
5.218
4.970
5.059
250,349
+0.02(+0.41%)
Dec 24, 2019
4.894
5.204
4.894
5.039
193,649
+0.23(+4.87%)
Dec 23, 2019
4.729
4.929
4.688
4.805
264,332
+0.07(+1.45%)
Dec 20, 2019
4.688
4.874
4.612
4.736
98,640
+0.08(+1.78%)
Dec 19, 2019
4.681
4.853
4.626
4.653
80,478
-0.09(-1.89%)
Dec 18, 2019
4.805
4.891
4.605
4.743
139,015
-0.08(-1.57%)
Dec 17, 2019
4.619
4.819
4.454
4.819
121,304
+0.22(+4.79%)
Dec 16, 2019
4.426
4.715
4.426
4.598
129,961
+0.26(+6.03%)
Dec 13, 2019
4.275
4.660
4.161
4.337
168,662
-0.01(-0.32%)
Dec 12, 2019
4.130
4.447
4.116
4.350
109,068
+0.21(+5.16%)
Dec 11, 2019
4.240
4.357
4.137
4.137
74,268
-0.10(-2.44%)
Dec 10, 2019
4.357
4.357
4.185
4.240
72,728
-0.19(-4.20%)
Dec 09, 2019
3.924
4.536
3.875
4.426
241,738
+0.60(+15.65%)
Dec 06, 2019
3.758
3.944
3.717
3.827
186,821
+0.14(+3.93%)
Dec 05, 2019
3.717
3.793
3.683
3.683
40,306
-0.07(-1.83%)
Dec 04, 2019
3.676
3.807
3.648
3.752
25,248
+0.12(+3.42%)
Dec 03, 2019
3.621
3.717
3.600
3.628
41,356
-0.03(-0.94%)
Dec 02, 2019
3.855
3.889
3.621
3.662
44,264
-0.17(-4.49%)
Nov 29, 2019
3.827
3.875
3.800
3.834
16,561
+0.02(+0.54%)
Nov 27, 2019
3.724
4.034
3.724
3.813
158,929
+0.08(+2.03%)
Nov 26, 2019
3.731
3.800
3.690
3.738
79,063
-0.01(-0.37%)
Nov 25, 2019
3.696
3.896
3.696
3.752
190,410
+0.01(+0.18%)
Nov 22, 2019
3.972
3.972
3.731
3.745
64,065
-0.23(-5.88%)
Nov 21, 2019
3.813
4.086
3.779
3.979
68,946
+0.16(+4.14%)
Nov 20, 2019
3.848
3.903
3.717
3.820
52,626
+0.06(+1.46%)
Nov 19, 2019
3.545
3.779
3.545
3.765
96,338
+0.28(+7.89%)
Nov 18, 2019
3.442
3.524
3.394
3.490
50,369
+0.05(+1.40%)
Nov 15, 2019
3.345
3.469
3.339
3.442
79,755
+0.14(+4.38%)
Nov 14, 2019
3.476
3.628
3.270
3.297
237,310
-0.22(-6.26%)
Nov 13, 2019
3.469
3.600
3.428
3.518
87,344
+0.01(+0.20%)
Nov 12, 2019
3.497
3.683
3.497
3.511
69,049
-0.07(-1.92%)
Nov 11, 2019
3.628
3.690
3.566
3.579
67,636
-0.04(-1.14%)
Nov 08, 2019
3.490
3.621
3.483
3.621
598,527
+0.09(+2.53%)
Nov 07, 2019
3.511
3.593
3.507
3.531
72,712
+0.02(+0.59%)
Nov 06, 2019
3.483
3.552
3.462
3.511
136,249
-0.01(-0.20%)
Nov 05, 2019
3.531
3.641
3.511
3.518
75,967
+0.00(+0.00%)
Nov 04, 2019
3.518
3.765
3.518
3.518
159,568
+0.01(+0.20%)
Nov 01, 2019
3.552
3.552
3.480
3.511
155,006
-0.03(-0.78%)
Oct 31, 2019
3.545
3.593
3.462
3.538
70,533
-0.01(-0.39%)
Oct 30, 2019
3.738
3.738
3.511
3.552
228,775
-0.14(-3.91%)
Oct 29, 2019
3.593
3.827
3.566
3.696
105,997
+0.06(+1.70%)
Oct 28, 2019
3.910
3.979
3.614
3.635
138,298
-0.29(-7.32%)
Oct 25, 2019
3.614
3.937
3.586
3.922
142,949
+0.34(+9.56%)
Oct 24, 2019
3.586
3.676
3.511
3.579
65,606
-0.01(-0.38%)
Oct 23, 2019
3.462
3.621
3.435
3.593
233,052
+0.07(+1.95%)
Oct 22, 2019
3.566
3.614
3.462
3.524
232,090
-0.07(-1.92%)
Oct 21, 2019
3.538
3.607
3.442
3.593
520,268
+0.09(+2.55%)
Oct 18, 2019
3.518
3.600
3.380
3.504
320,473
-0.03(-0.78%)
Oct 17, 2019
3.524
3.573
3.490
3.531
66,404
+0.00(+0.00%)
Oct 16, 2019
3.442
3.579
3.428
3.531
325,868
+0.14(+4.27%)
Oct 15, 2019
3.545
3.586
3.382
3.387
112,582
-0.14(-3.91%)
Oct 14, 2019
3.621
3.621
3.511
3.524
27,622
-0.08(-2.29%)
Oct 11, 2019
3.511
3.669
3.511
3.607
61,014
+0.19(+5.65%)
Oct 10, 2019
3.517
3.517
3.414
3.414
36,104
-0.03(-0.80%)
Oct 09, 2019
3.511
3.511
3.414
3.442
44,703
-0.02(-0.60%)
Oct 08, 2019
3.573
3.586
3.456
3.462
71,364
-0.13(-3.64%)
Oct 07, 2019
3.566
3.745
3.552
3.593
80,516
-0.06(-1.69%)
Oct 04, 2019
3.511
3.662
3.504
3.655
40,821
+0.04(+1.14%)
Oct 03, 2019
3.559
3.628
3.504
3.614
49,625
+0.07(+1.94%)
Oct 02, 2019
3.531
3.600
3.476
3.545
49,811
+0.00(+0.00%)
Oct 01, 2019
3.662
3.738
3.490
3.545
25,483
-0.08(-2.09%)
Sep 30, 2019
3.703
3.752
3.614
3.621
44,485
-0.10(-2.77%)
Sep 27, 2019
3.628
3.869
3.628
3.724
95,299
+0.10(+2.85%)
Sep 26, 2019
3.641
3.669
3.524
3.621
69,620
-0.02(-0.57%)
Sep 25, 2019
3.586
3.758
3.459
3.641
104,878
+0.05(+1.34%)
Sep 24, 2019
3.731
3.758
3.566
3.593
115,909
-0.14(-3.69%)
Sep 23, 2019
3.869
3.931
3.717
3.731
72,755
-0.13(-3.39%)
Sep 20, 2019
4.130
4.240
3.862
3.862
44,017
-0.20(-4.92%)
Sep 19, 2019
4.034
4.130
3.890
4.061
73,719
+0.05(+1.20%)
Sep 18, 2019
4.220
4.220
3.931
4.013
76,551
-0.17(-4.11%)
Sep 17, 2019
3.910
4.357
3.855
4.185
180,120
+0.29(+7.42%)
Sep 16, 2019
3.937
3.937
3.752
3.896
190,134
+0.07(+1.80%)
Sep 13, 2019
4.054
4.109
3.827
3.827
114,475
-0.22(-5.44%)
Sep 12, 2019
4.206
4.261
3.958
4.048
60,477
-0.15(-3.61%)
Sep 11, 2019
4.337
4.591
4.199
4.199
143,650
-0.13(-3.02%)
Sep 10, 2019
4.144
4.433
4.144
4.330
68,207
+0.03(+0.64%)
Sep 09, 2019
4.392
4.708
4.151
4.302
112,618
+0.05(+1.13%)
Sep 06, 2019
4.178
4.543
4.178
4.254
164,885
-0.04(-0.96%)
Sep 05, 2019
3.862
4.598
3.862
4.295
336,199
+0.41(+10.64%)
Sep 04, 2019
3.641
4.165
3.638
3.882
401,630
+0.28(+7.63%)
Sep 03, 2019
3.524
3.676
3.352
3.607
420,980
+0.17(+4.80%)
Aug 30, 2019
3.786
3.786
3.421
3.442
437,854
-0.21(-5.66%)
Aug 29, 2019
3.579
3.834
3.414
3.648
525,323
-0.01(-0.19%)
Aug 28, 2019
3.442
4.130
3.442
3.655
454,969
+0.15(+4.32%)
Aug 27, 2019
4.116
4.116
3.504
3.504
389,414
-0.60(-14.60%)
Aug 26, 2019
4.330
4.454
4.061
4.103
75,487
-0.18(-4.18%)
Aug 23, 2019
4.584
4.584
4.268
4.282
60,143
-0.30(-6.47%)
Aug 22, 2019
4.598
4.686
4.557
4.578
183,091
-0.01(-0.15%)
Aug 21, 2019
4.605
4.729
4.584
4.584
103,426
+0.03(+0.76%)
Aug 20, 2019
4.681
4.681
4.550
4.550
115,629
-0.13(-2.79%)
Aug 19, 2019
5.053
5.053
4.640
4.681
70,466
-0.36(-7.23%)
Aug 16, 2019
5.108
5.410
4.997
5.046
170,551
+0.04(+0.83%)
Aug 15, 2019
4.612
5.183
4.612
5.004
133,032
+0.46(+10.15%)
Aug 14, 2019
4.467
4.729
4.412
4.543
319,848
-0.07(-1.49%)
Aug 13, 2019
4.784
5.300
4.385
4.612
624,350
+0.30(+6.86%)
Aug 12, 2019
4.474
4.543
2.753
4.316
1,106,204
-2.68(-38.29%)
Aug 09, 2019
6.450
7.063
6.422
6.994
166,483
+0.52(+8.09%)
Aug 08, 2019
6.471
6.530
6.312
6.471
133,634
-0.09(-1.36%)
Aug 07, 2019
6.643
6.643
6.477
6.560
78,693
-0.17(-2.46%)
Aug 06, 2019
7.021
7.021
6.670
6.725
42,432
-0.26(-3.74%)
Aug 05, 2019
6.973
7.049
6.732
6.987
666,395
-0.09(-1.26%)
Aug 02, 2019
7.100
7.159
6.774
7.076
56,220
-0.04(-0.58%)
Aug 01, 2019
7.090
7.166
7.028
7.118
159,016
+0.03(+0.39%)
Jul 31, 2019
7.069
7.180
6.987
7.090
107,771
-0.07(-0.96%)
Jul 30, 2019
6.849
7.159
6.849
7.159
78,935
+0.01(+0.19%)
Jul 29, 2019
7.007
7.186
6.877
7.145
233,473
+0.19(+2.77%)
Jul 26, 2019
6.787
6.980
6.787
6.952
226,772
+0.10(+1.41%)
Jul 25, 2019
6.890
6.952
6.760
6.856
179,966
-0.03(-0.40%)
Jul 24, 2019
6.880
7.090
6.815
6.884
138,637
-0.05(-0.70%)
Jul 23, 2019
6.870
6.932
6.760
6.932
39,603
+0.05(+0.70%)
Jul 22, 2019
7.056
7.056
6.774
6.884
93,736
-0.24(-3.38%)
Jul 19, 2019
7.049
7.124
6.904
7.124
114,185
+0.08(+1.07%)
Jul 18, 2019
7.104
7.111
6.966
7.049
84,547
-0.08(-1.06%)
Jul 17, 2019
6.911
7.138
6.904
7.124
90,695
+0.05(+0.68%)
Jul 16, 2019
7.021
7.127
6.886
7.076
63,439
-0.01(-0.10%)
Jul 15, 2019
7.262
7.317
6.966
7.083
42,999
-0.16(-2.19%)
Jul 12, 2019
7.349
7.350
7.228
7.242
69,876
+0.01(+0.10%)
Jul 11, 2019
7.221
7.383
7.166
7.235
214,218
+0.03(+0.48%)
Jul 10, 2019
7.558
7.558
7.131
7.200
282,636
+0.03(+0.48%)
Jul 09, 2019
7.124
7.166
7.007
7.166
111,711
+0.10(+1.36%)
Jul 08, 2019
6.457
7.124
6.457
7.069
177,652
+0.10(+1.48%)
Jul 05, 2019
6.884
6.987
6.815
6.966
396,160
+0.10(+1.50%)
Jul 03, 2019
6.732
6.863
6.721
6.863
50,845
+0.20(+3.00%)
Jul 02, 2019
6.298
6.815
6.298
6.663
30,009
-0.14(-2.12%)
Jul 01, 2019
6.746
6.863
6.698
6.808
256,110
+0.08(+1.12%)
Jun 28, 2019
6.512
6.732
6.443
6.732
49,683
+0.24(+3.71%)
Jun 27, 2019
6.601
6.650
6.250
6.491
96,461
+0.03(+0.53%)
Jun 26, 2019
6.443
6.498
6.333
6.457
41,864
+0.07(+1.08%)
Jun 25, 2019
6.450
6.450
6.243
6.388
13,147
-0.08(-1.28%)
Jun 24, 2019
6.546
6.781
6.471
6.471
15,176
-0.07(-1.05%)
Jun 21, 2019
6.519
6.584
6.471
6.539
42,419
-0.03(-0.42%)
Jun 20, 2019
6.574
6.650
6.402
6.567
81,473
+0.08(+1.17%)
Jun 19, 2019
6.615
6.643
6.443
6.491
53,271
-0.16(-2.38%)
Jun 18, 2019
6.608
6.773
6.534
6.650
87,886
+0.11(+1.68%)
Jun 17, 2019
6.608
6.718
6.439
6.539
88,146
-0.06(-0.84%)
Jun 14, 2019
6.705
6.822
6.471
6.594
69,440
-0.12(-1.74%)
Jun 13, 2019
6.760
6.780
6.477
6.711
355,405
-0.10(-1.42%)
Jun 12, 2019
6.181
6.829
6.181
6.808
516,698
+0.61(+9.89%)
Jun 11, 2019
6.064
6.312
5.989
6.195
176,363
+0.20(+3.33%)
Jun 10, 2019
5.934
6.133
5.906
5.996
93,779
+0.08(+1.28%)
Jun 07, 2019
6.002
6.106
5.885
5.920
59,997
+0.00(+0.00%)
Jun 06, 2019
6.064
6.175
5.892
5.920
56,703
-0.11(-1.83%)
Jun 05, 2019
6.402
6.436
5.992
6.030
278,496
-0.32(-4.99%)
Jun 04, 2019
6.264
6.360
6.230
6.347
45,101
+0.17(+2.67%)
Jun 03, 2019
6.422
6.512
6.140
6.181
810,466
-0.22(-3.44%)
May 31, 2019
6.519
6.519
6.333
6.402
79,609
-0.17(-2.52%)
May 30, 2019
6.567
6.698
6.539
6.567
28,278
+0.03(+0.42%)
May 29, 2019
6.526
6.684
6.078
6.539
128,949
+0.07(+1.06%)
May 28, 2019
6.705
6.877
6.422
6.471
588,344
-0.21(-3.09%)
May 24, 2019
6.402
6.732
6.305
6.677
281,830
+0.23(+3.63%)
May 23, 2019
6.340
6.457
6.257
6.443
112,202
-0.01(-0.11%)
May 22, 2019
6.381
6.532
6.285
6.450
82,031
+0.09(+1.41%)
May 21, 2019
6.078
6.588
6.002
6.360
132,271
+0.31(+5.12%)
May 20, 2019
6.292
6.292
5.748
6.051
172,602
-0.25(-3.93%)
May 17, 2019
6.402
6.471
6.267
6.298
62,322
-0.08(-1.29%)
May 16, 2019
6.333
6.539
6.298
6.381
84,754
+0.14(+2.32%)
May 15, 2019
5.975
6.292
5.947
6.237
49,294
+0.23(+3.90%)
May 14, 2019
5.851
6.044
5.851
6.002
115,887
+0.15(+2.59%)
May 13, 2019
6.078
6.106
5.851
5.851
62,595
-0.36(-5.77%)
May 10, 2019
6.457
6.457
6.154
6.209
143,820
-0.19(-3.01%)
May 09, 2019
6.168
6.443
6.023
6.402
117,552
+0.19(+3.10%)
May 08, 2019
6.243
6.477
6.113
6.209
97,477
+0.01(+0.22%)
May 07, 2019
6.298
6.367
6.051
6.195
104,249
-0.14(-2.28%)
May 06, 2019
6.051
6.484
6.023
6.340
73,525
+0.21(+3.48%)
May 03, 2019
6.237
6.519
6.126
6.126
233,745
-0.08(-1.22%)
May 02, 2019
6.347
6.441
6.140
6.202
116,792
-0.11(-1.74%)
May 01, 2019
6.464
6.532
6.298
6.312
130,605
-0.15(-2.34%)
Apr 30, 2019
6.298
6.464
6.088
6.464
110,296
+0.17(+2.62%)
Apr 29, 2019
6.505
6.688
6.278
6.298
277,950
-0.31(-4.69%)
Apr 26, 2019
6.849
6.849
6.553
6.608
111,279
-0.31(-4.48%)
Apr 25, 2019
6.884
6.980
6.498
6.918
149,383
+0.17(+2.55%)
Apr 24, 2019
6.711
6.856
6.464
6.746
74,677
+0.06(+0.82%)
Apr 23, 2019
6.872
6.893
6.691
6.691
52,583
-0.32(-4.52%)
Apr 22, 2019
7.166
7.166
6.629
7.007
64,190
-0.09(-1.26%)
Apr 18, 2019
7.001
7.097
6.767
7.097
39,078
+0.14(+1.98%)
Apr 17, 2019
7.097
7.303
6.959
6.959
127,288
-0.13(-1.84%)
Apr 16, 2019
7.200
7.365
7.090
7.090
30,504
-0.14(-1.90%)
Apr 15, 2019
7.228
7.372
7.180
7.228
28,190
+0.01(+0.10%)
Apr 12, 2019
7.345
7.544
7.214
7.221
55,203
-0.14(-1.96%)
Apr 11, 2019
7.372
7.565
7.152
7.365
145,481
+0.00(+0.00%)
Apr 10, 2019
7.145
7.503
7.145
7.365
46,266
+0.23(+3.18%)
Apr 09, 2019
7.372
7.537
7.069
7.138
163,817
-0.30(-3.98%)
Apr 08, 2019
7.104
7.565
6.959
7.434
259,385
+0.30(+4.25%)
Apr 05, 2019
7.441
7.572
7.014
7.131
71,619
-0.23(-3.18%)
Apr 04, 2019
7.228
7.365
7.021
7.365
72,312
+0.11(+1.52%)
Apr 03, 2019
7.536
7.536
6.959
7.255
100,016
-0.16(-2.14%)
Apr 02, 2019
7.291
7.489
6.946
7.414
132,668
+0.12(+1.60%)
Apr 01, 2019
7.524
7.765
7.297
7.297
98,809
-0.21(-2.75%)
Mar 29, 2019
7.703
7.782
7.414
7.503
68,423
-0.14(-1.89%)
Mar 28, 2019
7.641
7.909
7.427
7.648
199,536
-0.01(-0.09%)
Mar 27, 2019
8.026
8.086
7.235
7.655
127,356
-0.52(-6.32%)
Mar 26, 2019
8.205
8.205
7.759
8.171
37,567
+0.06(+0.68%)
Mar 25, 2019
8.205
8.384
7.916
8.116
33,068
-0.10(-1.17%)
Mar 22, 2019
8.439
8.513
8.136
8.212
75,832
-0.50(-5.77%)
Mar 21, 2019
8.790
8.825
8.453
8.715
26,561
-0.10(-1.09%)
Mar 20, 2019
9.059
9.059
8.556
8.811
41,132
-0.34(-3.76%)
Mar 19, 2019
8.845
9.155
8.639
9.155
43,747
-0.03(-0.37%)
Mar 18, 2019
8.749
9.224
8.632
9.190
88,199
+0.37(+4.22%)
Mar 15, 2019
8.604
8.921
8.604
8.818
51,426
+0.19(+2.15%)
Mar 14, 2019
8.281
8.763
8.260
8.632
15,969
+0.06(+0.72%)
Mar 13, 2019
8.832
8.921
8.508
8.570
31,338
-0.37(-4.16%)
Mar 12, 2019
8.563
8.942
8.439
8.942
37,243
+0.40(+4.67%)
Mar 11, 2019
8.088
8.818
8.088
8.543
24,804
+0.01(+0.08%)
Mar 08, 2019
8.405
8.931
8.405
8.536
45,906
+0.05(+0.57%)
Mar 07, 2019
8.990
8.997
8.398
8.487
56,970
-0.54(-6.02%)
Mar 06, 2019
9.506
9.541
9.028
9.031
34,602
-0.59(-6.15%)
Mar 05, 2019
9.307
9.623
8.949
9.623
24,801
+0.19(+2.04%)
Mar 04, 2019
9.603
9.658
8.962
9.430
34,954
-0.20(-2.07%)
Mar 01, 2019
9.437
9.692
9.190
9.630
82,079
+0.19(+2.04%)
Feb 28, 2019
8.845
9.465
8.819
9.437
107,532
+0.61(+6.86%)
Feb 27, 2019
9.155
9.261
8.825
8.832
32,731
-0.21(-2.36%)
Feb 26, 2019
9.031
9.320
9.017
9.045
14,126
-0.01(-0.15%)
Feb 25, 2019
9.527
9.692
8.818
9.059
37,654
-0.43(-4.50%)
Feb 22, 2019
9.417
9.534
9.369
9.486
32,396
+0.07(+0.73%)
Feb 21, 2019
9.045
9.513
8.956
9.417
43,107
+0.04(+0.44%)
Feb 20, 2019
9.527
9.561
9.224
9.375
41,928
-0.04(-0.44%)
Feb 19, 2019
9.527
9.547
9.038
9.417
117,298
-0.19(-1.94%)
Feb 15, 2019
9.706
9.864
9.575
9.603
47,649
-0.10(-1.06%)
Feb 14, 2019
9.740
9.981
9.706
9.706
18,920
-0.41(-4.02%)
Feb 13, 2019
9.933
10.26
9.816
10.11
13,511
-0.10(-0.94%)
Feb 12, 2019
10.30
10.49
10.13
10.21
70,630
+0.17(+1.64%)
Feb 11, 2019
10.14
10.61
10.04
10.04
19,459
-0.54(-5.07%)
Feb 08, 2019
9.844
10.58
9.613
10.58
23,534
+0.71(+7.18%)
Feb 07, 2019
10.46
10.46
9.844
9.871
37,176
-0.52(-4.97%)
Feb 06, 2019
10.31
10.42
10.13
10.39
26,829
-0.06(-0.59%)
Feb 05, 2019
10.19
10.62
10.16
10.45
37,158
+0.19(+1.81%)
Feb 04, 2019
10.27
10.61
10.26
10.26
17,575
-0.07(-0.67%)
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
.