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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2012
4.521
4.521
4.446
4.446
50,539
-0.04(-0.98%)
Nov 29, 2012
4.502
4.506
4.458
4.490
33,338
+0.05(+1.13%)
Nov 28, 2012
4.427
4.470
4.408
4.440
56,189
+0.03(+0.71%)
Nov 27, 2012
4.421
4.534
4.221
4.408
105,125
-0.00(-0.03%)
Nov 26, 2012
4.415
4.415
4.329
4.409
149,112
+0.03(+0.65%)
Nov 23, 2012
4.289
4.392
4.278
4.381
51,223
+0.06(+1.46%)
Nov 21, 2012
4.409
4.415
4.272
4.318
214,089
-0.09(-2.08%)
Nov 20, 2012
4.404
4.438
4.404
4.409
22,868
+0.00(+0.00%)
Nov 19, 2012
4.530
4.530
4.404
4.409
48,621
-0.02(-0.39%)
Nov 16, 2012
4.387
4.438
4.387
4.427
40,322
+0.00(+0.00%)
Nov 15, 2012
4.473
4.487
4.358
4.427
74,614
-0.05(-1.15%)
Nov 14, 2012
4.702
4.702
4.444
4.478
49,783
-0.17(-3.58%)
Nov 13, 2012
4.513
4.702
4.473
4.645
130,719
+0.13(+2.79%)
Nov 12, 2012
4.369
4.518
4.358
4.518
26,691
+0.15(+3.41%)
Nov 09, 2012
4.301
4.387
4.186
4.369
122,496
+0.09(+2.14%)
Nov 08, 2012
4.169
4.295
4.163
4.278
130,131
+0.11(+2.75%)
Nov 07, 2012
4.243
4.306
4.129
4.163
116,842
-0.10(-2.29%)
Nov 06, 2012
4.266
4.272
4.243
4.260
34,999
-0.02(-0.54%)
Nov 05, 2012
4.226
4.318
4.169
4.283
108,049
+0.08(+1.91%)
Nov 02, 2012
4.197
4.203
4.111
4.203
15,081
+0.03(+0.69%)
Nov 01, 2012
4.129
4.174
4.112
4.174
50,062
+0.03(+0.83%)
Oct 31, 2012
4.134
4.192
4.088
4.140
45,964
+0.01(+0.14%)
Oct 26, 2012
4.129
4.134
4.134
4.134
20,578
-0.04(-0.96%)
Oct 25, 2012
4.192
4.197
4.146
4.174
16,668
-0.02(-0.55%)
Oct 24, 2012
4.220
4.220
4.169
4.197
24,201
-0.01(-0.14%)
Oct 23, 2012
4.209
4.243
4.169
4.203
19,869
+0.00(+0.00%)
Oct 19, 2012
4.272
4.272
4.146
4.203
27,127
-0.07(-1.74%)
Oct 18, 2012
4.272
4.289
4.272
4.278
29,923
+0.01(+0.13%)
Oct 17, 2012
4.260
4.272
4.246
4.272
71,131
+0.01(+0.27%)
Oct 16, 2012
4.272
4.283
4.249
4.260
210,132
+0.01(+0.13%)
Oct 15, 2012
4.318
4.329
4.249
4.255
28,860
-0.02(-0.40%)
Oct 12, 2012
4.318
4.387
4.243
4.272
362,881
-0.08(-1.84%)
Oct 11, 2012
4.438
4.450
4.318
4.352
103,117
-0.03(-0.65%)
Oct 10, 2012
4.404
4.450
4.375
4.381
118,626
-0.03(-0.78%)
Oct 09, 2012
4.421
4.473
4.346
4.415
108,049
-0.03(-0.77%)
Oct 08, 2012
4.450
4.467
4.432
4.450
15,632
+0.03(+0.65%)
Oct 05, 2012
4.461
4.467
4.380
4.421
83,299
+0.01(+0.26%)
Oct 04, 2012
4.289
4.421
4.283
4.409
28,724
+0.15(+3.50%)
Oct 03, 2012
4.186
4.283
4.175
4.260
178,031
+0.09(+2.06%)
Oct 02, 2012
4.100
4.278
4.100
4.174
165,038
+0.11(+2.68%)
Oct 01, 2012
4.054
4.077
3.968
4.065
103,413
+0.06(+1.43%)
Sep 28, 2012
3.991
4.054
3.893
4.008
53,428
+0.03(+0.87%)
Sep 27, 2012
3.784
4.002
3.784
3.974
100,475
+0.22(+5.80%)
Sep 26, 2012
3.784
3.784
3.733
3.756
14,820
-0.01(-0.15%)
Sep 25, 2012
3.762
3.784
3.733
3.762
78,553
-0.01(-0.15%)
Sep 24, 2012
3.876
3.905
3.756
3.767
159,561
-0.06(-1.65%)
Sep 21, 2012
3.876
3.911
3.756
3.830
235,055
-0.05(-1.18%)
Sep 20, 2012
3.893
3.911
3.859
3.876
242,155
-0.06(-1.46%)
Sep 19, 2012
3.911
3.990
3.882
3.934
84,239
+0.00(+0.00%)
Sep 18, 2012
3.945
3.985
3.870
3.934
129,969
-0.02(-0.58%)
Sep 17, 2012
3.979
3.979
3.945
3.956
24,570
-0.02(-0.43%)
Sep 14, 2012
3.968
3.979
3.916
3.974
35,883
+0.05(+1.18%)
Sep 13, 2012
3.870
3.945
3.870
3.927
31,414
+0.03(+0.87%)
Sep 12, 2012
3.888
3.928
3.836
3.893
47,202
+0.04(+1.04%)
Sep 11, 2012
3.859
3.979
3.853
3.853
62,870
-0.03(-0.74%)
Sep 10, 2012
3.848
3.893
3.848
3.882
42,795
+0.06(+1.50%)
Sep 07, 2012
3.876
3.911
3.825
3.825
144,746
-0.07(-1.91%)
Sep 06, 2012
3.979
3.979
3.888
3.899
176,892
-0.07(-1.88%)
Sep 05, 2012
3.945
3.974
3.888
3.974
61,438
+0.07(+1.76%)
Sep 04, 2012
3.899
3.939
3.870
3.905
46,447
+0.02(+0.44%)
Aug 31, 2012
3.853
3.888
3.784
3.888
127,105
+0.06(+1.50%)
Aug 30, 2012
3.836
3.870
3.794
3.830
22,797
+0.02(+0.45%)
Aug 29, 2012
3.876
3.888
3.807
3.813
136,099
-0.08(-2.06%)
Aug 27, 2012
3.979
3.979
3.853
3.893
57,807
-0.07(-1.88%)
Aug 24, 2012
3.939
3.979
3.939
3.968
35,367
-0.01(-0.29%)
Aug 23, 2012
3.945
3.985
3.911
3.979
64,223
+0.07(+1.91%)
Aug 22, 2012
4.065
4.065
3.842
3.905
165,698
-0.13(-3.27%)
Aug 21, 2012
4.054
4.071
4.008
4.037
97,821
+0.02(+0.43%)
Aug 20, 2012
4.083
4.083
4.002
4.020
35,076
-0.02(-0.57%)
Aug 17, 2012
4.065
4.088
4.014
4.043
35,461
+0.01(+0.28%)
Aug 16, 2012
4.008
4.071
3.985
4.031
75,590
-0.02(-0.42%)
Aug 15, 2012
4.020
4.048
4.014
4.048
19,195
+0.03(+0.71%)
Aug 14, 2012
4.083
4.083
4.014
4.020
30,210
+0.01(+0.14%)
Aug 13, 2012
4.014
4.053
3.997
4.014
16,726
+0.02(+0.43%)
Aug 10, 2012
4.140
4.140
3.979
3.997
184,100
-0.12(-2.92%)
Aug 09, 2012
4.215
4.249
4.106
4.117
69,758
-0.10(-2.31%)
Aug 08, 2012
4.215
4.226
4.145
4.215
64,526
+0.00(+0.00%)
Aug 07, 2012
4.209
4.215
4.146
4.215
127,168
+0.05(+1.24%)
Aug 06, 2012
4.102
4.163
4.077
4.163
83,712
+0.05(+1.26%)
Aug 03, 2012
4.020
4.174
4.002
4.111
129,601
+0.10(+2.43%)
Aug 02, 2012
4.005
4.014
3.985
4.014
33,313
+0.01(+0.29%)
Aug 01, 2012
3.991
4.014
3.982
4.002
26,032
-0.01(-0.29%)
Jul 31, 2012
3.985
4.014
3.985
4.014
23,536
+0.02(+0.57%)
Jul 30, 2012
4.020
4.031
3.968
3.991
245,132
-0.01(-0.14%)
Jul 27, 2012
3.985
4.014
3.962
3.997
52,156
-0.01(-0.14%)
Jul 26, 2012
4.083
4.083
3.911
4.002
62,120
+0.01(+0.29%)
Jul 25, 2012
3.945
4.014
3.899
3.991
24,384
+0.02(+0.58%)
Jul 24, 2012
3.985
4.002
3.870
3.968
36,612
+0.03(+0.87%)
Jul 23, 2012
4.077
4.169
3.802
3.934
419,555
-0.11(-2.83%)
Jul 20, 2012
4.060
4.129
3.985
4.048
86,654
-0.04(-0.98%)
Jul 19, 2012
4.088
4.100
3.893
4.088
44,718
-0.03(-0.70%)
Jul 18, 2012
3.985
4.123
3.985
4.117
28,742
+0.15(+3.76%)
Jul 17, 2012
4.083
4.128
3.888
3.968
113,935
-0.11(-2.67%)
Jul 16, 2012
4.157
4.157
4.014
4.077
10,287
-0.05(-1.25%)
Jul 13, 2012
4.077
4.129
4.077
4.129
12,971
+0.03(+0.70%)
Jul 12, 2012
4.083
4.134
4.043
4.100
41,823
-0.03(-0.69%)
Jul 11, 2012
4.111
4.157
4.071
4.129
15,144
+0.01(+0.14%)
Jul 10, 2012
4.031
4.140
4.031
4.123
48,391
+0.15(+3.90%)
Jul 09, 2012
4.031
4.031
3.939
3.968
22,106
-0.02(-0.57%)
Jul 06, 2012
4.088
4.088
3.945
3.991
39,157
-0.09(-2.11%)
Jul 05, 2012
4.129
4.129
4.043
4.077
26,975
-0.05(-1.25%)
Jul 03, 2012
4.129
4.129
4.060
4.129
11,320
+0.02(+0.56%)
Jul 02, 2012
3.842
4.106
3.796
4.106
27,443
+0.26(+6.68%)
Jun 29, 2012
3.854
3.963
3.821
3.849
84,957
+0.01(+0.28%)
Jun 28, 2012
3.968
3.968
3.808
3.838
59,036
-0.10(-2.62%)
Jun 27, 2012
3.892
3.984
3.881
3.941
99,474
+0.05(+1.26%)
Jun 26, 2012
3.957
4.001
3.827
3.892
85,602
-0.03(-0.69%)
Jun 25, 2012
4.153
4.158
3.865
3.919
131,487
-0.26(-6.23%)
Jun 22, 2012
3.979
4.212
3.973
4.180
233,266
+0.21(+5.34%)
Jun 21, 2012
3.979
4.081
3.946
3.968
48,979
-0.02(-0.41%)
Jun 20, 2012
3.979
4.033
3.897
3.984
117,660
-0.01(-0.14%)
Jun 19, 2012
3.963
4.017
3.925
3.990
103,934
+0.04(+1.10%)
Jun 18, 2012
4.017
4.028
3.778
3.946
533,669
-0.18(-4.34%)
Jun 15, 2012
3.686
4.125
3.517
4.125
1,376,857
+0.41(+11.11%)
Jun 14, 2012
3.789
3.849
3.615
3.713
187,699
-0.03(-0.87%)
Jun 13, 2012
3.794
3.821
3.716
3.745
59,858
-0.08(-2.13%)
Jun 12, 2012
4.087
4.087
3.756
3.827
332,714
-0.30(-7.24%)
Jun 11, 2012
3.849
4.136
3.762
4.125
359,436
+0.27(+7.04%)
Jun 08, 2012
3.566
3.865
3.561
3.854
198,003
+0.29(+8.07%)
Jun 07, 2012
3.588
3.667
3.501
3.566
129,900
+0.05(+1.39%)
Jun 06, 2012
3.621
3.659
3.449
3.517
90,169
-0.14(-3.86%)
Jun 05, 2012
3.604
3.697
3.604
3.659
19,957
+0.09(+2.59%)
Jun 04, 2012
3.626
3.697
3.452
3.566
97,318
-0.11(-2.95%)
Jun 01, 2012
3.762
3.762
3.631
3.675
98,788
-0.05(-1.31%)
May 31, 2012
3.832
3.832
3.680
3.724
59,274
-0.07(-1.72%)
May 30, 2012
3.832
3.925
3.718
3.789
51,664
-0.12(-3.06%)
May 29, 2012
3.935
3.963
3.800
3.908
81,567
-0.03(-0.69%)
May 25, 2012
3.800
4.033
3.800
3.935
36,165
+0.14(+3.72%)
May 24, 2012
3.805
3.811
3.713
3.794
71,823
+0.01(+0.14%)
May 23, 2012
3.995
4.017
3.767
3.789
64,324
-0.23(-5.80%)
May 22, 2012
4.158
4.207
3.968
4.022
70,685
-0.18(-4.39%)
May 21, 2012
4.223
4.272
4.082
4.207
55,427
-0.05(-1.15%)
May 18, 2012
4.359
4.359
4.147
4.256
99,944
-0.08(-1.75%)
May 17, 2012
4.207
4.364
4.158
4.332
201,936
+0.09(+2.05%)
May 16, 2012
4.256
4.288
4.169
4.245
65,473
-0.02(-0.51%)
May 15, 2012
4.375
4.375
4.234
4.267
142,133
-0.08(-1.75%)
May 14, 2012
4.234
4.353
4.218
4.343
65,457
+0.00(+0.00%)
May 11, 2012
4.343
4.353
4.294
4.343
100,303
+0.00(+0.00%)
May 10, 2012
4.402
4.402
4.305
4.343
35,594
-0.04(-0.87%)
May 09, 2012
4.120
4.402
3.995
4.381
272,585
+0.28(+6.75%)
May 08, 2012
3.800
4.136
3.773
4.104
197,911
+0.30(+8.00%)
May 07, 2012
3.859
3.870
3.735
3.800
77,757
-0.03(-0.71%)
May 04, 2012
4.142
4.169
3.800
3.827
286,068
-0.31(-7.60%)
May 03, 2012
4.234
4.277
4.125
4.142
84,218
-0.08(-1.80%)
May 02, 2012
4.277
4.315
4.218
4.218
38,153
-0.13(-3.00%)
May 01, 2012
4.277
4.359
4.277
4.348
26,591
+0.07(+1.65%)
Apr 30, 2012
4.402
4.402
4.261
4.277
50,855
-0.10(-2.23%)
Apr 27, 2012
4.245
4.375
4.245
4.375
38,574
+0.14(+3.33%)
Apr 26, 2012
4.418
4.446
4.232
4.234
87,514
-0.21(-4.76%)
Apr 25, 2012
4.549
4.625
4.353
4.446
105,476
-0.03(-0.61%)
Apr 24, 2012
4.625
4.809
4.430
4.473
122,975
-0.17(-3.63%)
Apr 23, 2012
4.636
4.701
4.448
4.641
1,127,187
-0.10(-2.17%)
Apr 20, 2012
4.652
4.759
4.619
4.744
87,221
+0.11(+2.34%)
Apr 19, 2012
4.625
4.706
4.614
4.636
102,095
-0.01(-0.12%)
Apr 18, 2012
4.614
4.717
4.614
4.641
65,965
-0.03(-0.58%)
Apr 17, 2012
4.826
4.826
4.619
4.668
137,111
-0.23(-4.76%)
Apr 16, 2012
4.967
4.999
4.831
4.902
50,405
-0.04(-0.88%)
Apr 13, 2012
5.005
5.005
4.793
4.945
94,446
-0.03(-0.55%)
Apr 12, 2012
4.836
4.972
4.836
4.972
87,906
+0.20(+4.09%)
Apr 11, 2012
4.625
4.853
4.618
4.777
73,004
+0.22(+4.89%)
Apr 10, 2012
4.831
4.918
4.554
4.554
103,728
-0.28(-5.84%)
Apr 09, 2012
4.891
4.999
4.831
4.836
44,365
-0.14(-2.84%)
Apr 05, 2012
4.929
5.053
4.921
4.978
37,644
+0.03(+0.55%)
Apr 04, 2012
4.983
5.026
4.896
4.950
36,378
-0.01(-0.11%)
Apr 03, 2012
5.244
5.244
4.891
4.956
265,009
-0.29(-5.58%)
Apr 02, 2012
5.444
5.504
5.162
5.249
172,103
-0.24(-4.35%)
Mar 30, 2012
5.537
5.580
5.482
5.488
27,574
+0.01(+0.10%)
Mar 29, 2012
5.482
5.537
5.428
5.482
86,525
-0.03(-0.57%)
Mar 28, 2012
5.482
5.538
5.482
5.514
18,306
+0.03(+0.57%)
Mar 27, 2012
5.531
5.558
5.482
5.482
55,208
-0.04(-0.79%)
Mar 26, 2012
5.629
5.629
5.455
5.526
52,296
-0.11(-1.93%)
Mar 23, 2012
5.618
5.651
5.520
5.634
38,197
-0.02(-0.34%)
Mar 22, 2012
5.634
5.732
5.569
5.653
23,017
-0.01(-0.14%)
Mar 21, 2012
5.765
5.819
5.651
5.662
59,795
-0.09(-1.60%)
Mar 20, 2012
5.803
5.808
5.662
5.754
65,801
-0.08(-1.40%)
Mar 19, 2012
5.862
5.944
5.781
5.835
74,574
-0.03(-0.46%)
Mar 16, 2012
5.922
5.971
5.727
5.862
58,692
-0.07(-1.19%)
Mar 15, 2012
5.868
5.949
5.852
5.933
30,380
+0.02(+0.28%)
Mar 14, 2012
5.955
6.069
5.917
5.917
68,034
-0.05(-0.82%)
Mar 13, 2012
5.960
5.996
5.938
5.966
30,944
+0.05(+0.82%)
Mar 12, 2012
5.976
5.982
5.917
5.917
10,182
-0.06(-1.08%)
Mar 09, 2012
6.145
6.231
5.949
5.982
44,138
-0.12(-1.96%)
Mar 08, 2012
5.976
6.150
5.917
6.101
110,343
+0.10(+1.72%)
Mar 07, 2012
5.982
5.998
5.917
5.998
46,148
+0.03(+0.55%)
Mar 06, 2012
5.971
5.987
5.855
5.966
164,024
-0.07(-1.17%)
Mar 05, 2012
6.096
6.123
6.036
6.036
66,426
-0.07(-1.07%)
Mar 02, 2012
6.042
6.128
6.014
6.101
393,799
+0.07(+1.08%)
Mar 01, 2012
5.987
6.052
5.917
6.036
90,089
+0.10(+1.65%)
Feb 29, 2012
5.868
5.993
5.857
5.938
357,577
+0.10(+1.77%)
Feb 28, 2012
5.879
5.879
5.537
5.835
154,828
-0.11(-1.83%)
Feb 27, 2012
5.922
5.998
5.922
5.944
32,537
-0.02(-0.36%)
Feb 24, 2012
5.971
5.976
5.917
5.966
27,073
-0.08(-1.26%)
Feb 23, 2012
6.090
6.128
5.971
6.042
26,834
-0.03(-0.54%)
Feb 22, 2012
6.047
6.085
6.004
6.074
36,157
+0.01(+0.18%)
Feb 21, 2012
6.036
6.090
6.036
6.063
92,352
-0.04(-0.62%)
Feb 17, 2012
5.917
6.106
5.917
6.101
41,026
+0.23(+3.88%)
Feb 16, 2012
5.738
5.922
5.738
5.873
146,788
+0.04(+0.74%)
Feb 15, 2012
5.862
5.890
5.797
5.830
59,803
+0.04(+0.75%)
Feb 14, 2012
5.792
5.814
5.738
5.786
16,576
+0.02(+0.38%)
Feb 13, 2012
5.792
5.851
5.700
5.765
42,084
+0.08(+1.38%)
Feb 10, 2012
5.781
5.781
5.662
5.686
48,478
-0.12(-2.10%)
Feb 09, 2012
5.900
5.900
5.765
5.808
159,330
-0.08(-1.38%)
Feb 08, 2012
5.900
5.960
5.694
5.890
71,997
-0.01(-0.18%)
Feb 07, 2012
5.759
5.971
5.488
5.900
208,682
+0.16(+2.84%)
Feb 06, 2012
5.591
5.748
5.591
5.738
213,614
+0.16(+2.92%)
Feb 03, 2012
5.510
5.591
5.493
5.575
225,838
+0.07(+1.28%)
Feb 02, 2012
5.482
5.531
5.482
5.504
56,387
+0.02(+0.40%)
Feb 01, 2012
5.493
5.531
5.444
5.482
140,982
-0.02(-0.30%)
Jan 31, 2012
5.488
5.531
5.477
5.499
88,140
+0.04(+0.70%)
Jan 30, 2012
5.515
5.515
5.336
5.461
41,446
-0.04(-0.79%)
Jan 27, 2012
5.553
5.575
5.488
5.504
49,051
-0.09(-1.55%)
Jan 26, 2012
5.482
5.651
5.482
5.591
121,045
+0.09(+1.68%)
Jan 25, 2012
5.526
5.591
5.499
5.499
33,278
-0.09(-1.65%)
Jan 24, 2012
5.607
5.662
5.531
5.591
18,396
-0.02(-0.39%)
Jan 23, 2012
5.564
5.645
5.548
5.613
41,439
+0.05(+0.98%)
Jan 20, 2012
5.450
5.558
5.434
5.558
33,991
+0.12(+2.30%)
Jan 19, 2012
5.618
5.645
5.428
5.434
24,319
-0.18(-3.28%)
Jan 18, 2012
5.591
5.645
5.586
5.618
18,684
+0.05(+0.88%)
Jan 17, 2012
5.553
5.596
5.531
5.569
21,012
+0.04(+0.69%)
Jan 13, 2012
5.656
5.710
5.472
5.531
9,644
-0.12(-2.21%)
Jan 12, 2012
5.727
5.738
5.624
5.656
29,835
-0.08(-1.42%)
Jan 11, 2012
5.493
5.797
5.479
5.738
37,775
+0.25(+4.55%)
Jan 10, 2012
5.504
5.542
5.428
5.488
20,811
+0.01(+0.20%)
Jan 09, 2012
5.510
5.602
5.466
5.477
17,597
-0.10(-1.75%)
Jan 06, 2012
5.618
5.683
5.553
5.575
26,830
-0.02(-0.39%)
Jan 05, 2012
5.689
5.781
5.493
5.596
75,366
-0.08(-1.43%)
Jan 04, 2012
5.808
5.841
5.618
5.678
47,314
+0.05(+0.87%)
Dec 30, 2011
5.401
5.634
5.401
5.629
26,049
+0.23(+4.22%)
Dec 29, 2011
5.466
5.482
5.320
5.401
189,055
-0.04(-0.70%)
Dec 28, 2011
5.423
5.450
5.382
5.439
20,397
+0.04(+0.70%)
Dec 27, 2011
5.417
5.472
5.374
5.401
38,851
+0.00(+0.00%)
Dec 23, 2011
5.423
5.444
5.390
5.401
17,103
+0.07(+1.32%)
Dec 21, 2011
5.374
5.401
5.276
5.330
38,788
-0.03(-0.51%)
Dec 20, 2011
5.461
5.472
5.347
5.358
48,703
-0.12(-2.18%)
Dec 19, 2011
5.434
5.482
5.374
5.477
13,724
+0.02(+0.40%)
Dec 16, 2011
5.439
5.455
5.206
5.455
38,639
+0.02(+0.30%)
Dec 15, 2011
5.466
5.477
5.407
5.439
11,829
-0.02(-0.30%)
Dec 14, 2011
5.412
5.477
5.385
5.455
12,612
+0.03(+0.50%)
Dec 13, 2011
5.499
5.499
5.403
5.428
24,041
-0.06(-1.09%)
Dec 12, 2011
5.602
5.618
5.434
5.488
19,070
-0.11(-2.03%)
Dec 09, 2011
5.683
5.738
5.520
5.602
21,854
-0.05(-0.96%)
Dec 08, 2011
5.982
5.987
5.618
5.656
34,129
-0.41(-6.71%)
Dec 07, 2011
5.922
6.297
5.884
6.063
45,706
+0.12(+2.10%)
Dec 06, 2011
5.716
5.944
5.656
5.938
32,482
+0.17(+3.01%)
Dec 05, 2011
5.515
5.819
5.352
5.765
50,818
+0.31(+5.67%)
Dec 02, 2011
5.455
5.504
5.374
5.455
75,303
+0.07(+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
.