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 (%)
Nov 30, 2018
9.482
9.690
9.440
9.558
27,313
+0.13(+1.40%)
Nov 29, 2018
9.273
9.489
9.217
9.426
66,784
+0.10(+1.12%)
Nov 28, 2018
9.175
9.384
9.137
9.322
52,679
+0.13(+1.36%)
Nov 27, 2018
9.224
9.349
8.918
9.196
47,169
-0.04(-0.45%)
Nov 26, 2018
9.231
9.256
8.716
9.238
93,409
-0.01(-0.15%)
Nov 23, 2018
8.988
9.252
8.849
9.252
10,493
+0.22(+2.39%)
Nov 21, 2018
9.036
9.036
9.036
0
+0.22(+2.44%)
Nov 20, 2018
8.974
9.128
8.765
8.821
22,339
-0.35(-3.79%)
Nov 19, 2018
9.162
9.172
8.897
9.169
13,977
-0.10(-1.13%)
Nov 16, 2018
9.335
9.349
9.078
9.273
22,856
-0.01(-0.15%)
Nov 15, 2018
9.099
9.301
8.974
9.287
29,371
+0.13(+1.44%)
Nov 14, 2018
9.085
9.322
8.821
9.155
38,865
+0.11(+1.23%)
Nov 13, 2018
9.182
9.252
8.807
9.043
46,104
-0.19(-2.03%)
Nov 12, 2018
9.064
9.329
9.015
9.231
91,646
+0.07(+0.76%)
Nov 09, 2018
9.384
9.739
9.036
9.162
46,000
-0.40(-4.22%)
Nov 08, 2018
9.363
9.718
9.050
9.565
104,439
-0.17(-1.79%)
Nov 07, 2018
9.941
10.34
9.642
9.739
52,514
-0.29(-2.84%)
Nov 06, 2018
9.697
10.12
9.607
10.02
44,007
+0.29(+2.93%)
Nov 05, 2018
9.642
9.955
9.426
9.739
71,515
+0.10(+1.08%)
Nov 02, 2018
9.482
9.836
9.419
9.635
107,095
+0.16(+1.69%)
Nov 01, 2018
9.210
9.523
8.876
9.475
268,668
+0.17(+1.87%)
Oct 31, 2018
9.169
9.356
9.113
9.301
386,008
+0.18(+1.98%)
Oct 30, 2018
9.127
9.231
9.015
9.120
146,310
-0.04(-0.46%)
Oct 29, 2018
9.085
9.384
9.036
9.162
103,420
+0.12(+1.31%)
Oct 26, 2018
9.335
9.335
8.904
9.043
140,590
-0.33(-3.49%)
Oct 25, 2018
9.391
9.586
9.370
9.370
64,694
+0.03(+0.37%)
Oct 24, 2018
9.454
9.563
9.182
9.335
401,525
-0.13(-1.40%)
Oct 23, 2018
9.468
9.495
9.356
9.468
58,493
-0.13(-1.38%)
Oct 22, 2018
9.669
9.788
9.572
9.600
123,064
-0.03(-0.36%)
Oct 19, 2018
9.753
9.774
9.635
9.635
48,013
-0.10(-1.07%)
Oct 18, 2018
9.906
9.961
9.642
9.739
119,050
-0.22(-2.17%)
Oct 17, 2018
10.10
10.23
9.795
9.955
64,257
-0.29(-2.79%)
Oct 16, 2018
10.22
10.32
10.05
10.24
91,163
+0.08(+0.75%)
Oct 15, 2018
10.05
10.38
9.871
10.16
114,630
+0.15(+1.46%)
Oct 12, 2018
9.989
10.27
9.892
10.02
169,484
+0.01(+0.07%)
Oct 11, 2018
10.22
10.25
9.850
10.01
220,820
-0.76(-7.04%)
Oct 10, 2018
11.23
11.47
10.58
10.77
631,442
-0.65(-5.72%)
Oct 09, 2018
11.40
11.46
10.82
11.42
138,303
+0.06(+0.49%)
Oct 08, 2018
10.74
11.55
10.50
11.37
684,074
+0.45(+4.14%)
Oct 05, 2018
10.92
11.13
10.59
10.91
1,652,440
+0.02(+0.19%)
Oct 04, 2018
11.53
11.55
10.78
10.89
45,131
-0.72(-6.17%)
Oct 03, 2018
11.51
11.83
11.48
11.61
575,861
+0.20(+1.77%)
Oct 02, 2018
11.50
11.76
11.34
11.41
32,158
-0.06(-0.48%)
Oct 01, 2018
11.86
11.86
11.24
11.46
31,351
-0.33(-2.77%)
Sep 28, 2018
11.71
11.92
11.60
11.79
38,382
+0.04(+0.36%)
Sep 27, 2018
11.99
12.22
11.64
11.75
95,075
-0.39(-3.21%)
Sep 26, 2018
12.06
12.98
11.90
12.14
131,128
+0.27(+2.29%)
Sep 25, 2018
11.80
11.96
11.07
11.87
105,530
-0.06(-0.52%)
Sep 24, 2018
11.92
11.96
11.30
11.93
136,427
+0.01(+0.06%)
Sep 21, 2018
11.79
12.15
11.79
11.92
76,907
+0.17(+1.42%)
Sep 20, 2018
11.73
11.89
11.29
11.76
169,750
+0.01(+0.12%)
Sep 19, 2018
10.83
11.76
10.83
11.74
60,744
+0.60(+5.37%)
Sep 18, 2018
11.05
11.23
10.95
11.14
24,791
+0.02(+0.19%)
Sep 17, 2018
11.23
11.39
11.06
11.12
20,474
-0.02(-0.19%)
Sep 14, 2018
10.72
11.25
10.65
11.14
85,101
+0.36(+3.35%)
Sep 13, 2018
10.63
10.84
10.47
10.78
99,648
+0.21(+1.97%)
Sep 12, 2018
10.49
10.75
10.49
10.57
71,525
+0.09(+0.86%)
Sep 11, 2018
10.43
10.55
10.15
10.48
105,596
+0.06(+0.60%)
Sep 10, 2018
10.19
10.48
10.10
10.42
63,499
+0.36(+3.60%)
Sep 07, 2018
10.43
10.47
10.03
10.06
194,785
-0.31(-3.02%)
Sep 06, 2018
10.36
10.71
10.15
10.37
262,745
+0.35(+3.54%)
Sep 05, 2018
10.02
10.19
9.934
10.02
268,878
+0.00(+0.00%)
Sep 04, 2018
11.10
11.10
9.955
10.02
160,388
-1.38(-12.14%)
Aug 31, 2018
11.40
11.40
11.40
0
+1.75(+18.08%)
Aug 30, 2018
10.16
10.23
9.579
9.655
356,840
-0.64(-6.22%)
Aug 29, 2018
10.73
10.83
10.09
10.30
126,265
-0.42(-3.90%)
Aug 28, 2018
10.85
10.89
10.51
10.71
200,214
-0.15(-1.35%)
Aug 27, 2018
10.95
11.22
10.85
10.86
99,926
-0.06(-0.57%)
Aug 24, 2018
11.05
11.19
10.78
10.92
44,419
-0.13(-1.13%)
Aug 23, 2018
10.96
11.20
10.96
11.05
34,821
+0.13(+1.15%)
Aug 22, 2018
11.02
11.12
10.77
10.92
56,191
-0.13(-1.20%)
Aug 21, 2018
11.03
11.28
10.92
11.05
8,679
+0.06(+0.57%)
Aug 20, 2018
11.06
11.18
10.87
10.99
70,529
-0.04(-0.38%)
Aug 17, 2018
11.13
11.13
10.90
11.03
54,194
-0.17(-1.49%)
Aug 16, 2018
11.36
11.46
11.20
11.20
18,233
-0.06(-0.56%)
Aug 15, 2018
11.06
11.31
10.76
11.26
53,145
+0.06(+0.50%)
Aug 14, 2018
11.13
11.32
10.97
11.21
105,723
+0.10(+0.88%)
Aug 13, 2018
11.62
11.62
10.85
11.11
170,861
-0.47(-4.08%)
Aug 10, 2018
11.86
11.92
11.41
11.58
136,709
-0.40(-3.31%)
Aug 09, 2018
12.19
12.35
11.94
11.98
22,212
-0.17(-1.37%)
Aug 08, 2018
12.46
12.58
12.03
12.15
231,156
-0.39(-3.11%)
Aug 07, 2018
12.77
12.87
12.51
12.54
104,317
-0.17(-1.31%)
Aug 06, 2018
12.79
13.04
12.63
12.70
145,841
-0.09(-0.71%)
Aug 03, 2018
12.81
12.97
12.68
12.79
116,871
-0.02(-0.16%)
Aug 02, 2018
12.99
13.18
12.81
12.81
196,691
-0.17(-1.34%)
Aug 01, 2018
13.17
13.24
12.87
12.99
250,575
+0.01(+0.05%)
Jul 31, 2018
12.44
13.18
12.40
12.98
56,336
+0.44(+3.49%)
Jul 30, 2018
12.67
13.22
12.40
12.54
647,237
-0.13(-1.04%)
Jul 27, 2018
12.74
13.15
12.62
12.67
184,866
-0.09(-0.71%)
Jul 26, 2018
12.11
12.77
12.11
12.77
333,045
+0.61(+4.98%)
Jul 25, 2018
12.10
12.17
12.06
12.16
107,767
+0.09(+0.75%)
Jul 24, 2018
12.21
12.24
11.94
12.07
135,777
-0.10(-0.86%)
Jul 23, 2018
12.10
12.30
12.10
12.17
38,008
+0.07(+0.58%)
Jul 20, 2018
12.07
12.17
11.96
12.10
170,779
+0.15(+1.22%)
Jul 19, 2018
11.90
12.18
11.83
11.96
349,581
-0.11(-0.92%)
Jul 18, 2018
12.28
12.38
11.99
12.07
341,107
-0.22(-1.76%)
Jul 17, 2018
12.45
12.62
12.34
12.29
162,180
-0.22(-1.78%)
Jul 16, 2018
12.73
12.94
12.46
12.51
44,846
-0.20(-1.59%)
Jul 13, 2018
12.83
13.17
12.61
12.71
13,499
-0.06(-0.49%)
Jul 12, 2018
12.74
13.08
12.71
12.77
111,305
-0.12(-0.92%)
Jul 11, 2018
12.90
13.11
12.60
12.89
160,169
+0.07(+0.54%)
Jul 10, 2018
12.81
13.00
12.69
12.82
125,555
-0.06(-0.43%)
Jul 09, 2018
12.58
13.27
12.58
12.88
56,644
+0.15(+1.15%)
Jul 06, 2018
12.35
13.11
12.35
12.73
296,911
+0.29(+2.35%)
Jul 05, 2018
12.57
12.85
12.26
12.44
82,958
-0.15(-1.16%)
Jul 03, 2018
12.58
12.58
12.58
0
+0.92(+7.87%)
Jul 02, 2018
12.10
12.10
11.63
11.67
238,411
-0.36(-3.01%)
Jun 29, 2018
12.11
12.53
11.91
12.03
90,266
-0.10(-0.86%)
Jun 28, 2018
12.24
12.29
11.88
12.13
147,379
-0.14(-1.13%)
Jun 27, 2018
13.03
13.03
12.23
12.27
134,991
-0.70(-5.36%)
Jun 26, 2018
13.27
13.79
12.96
12.97
54,813
-0.40(-2.97%)
Jun 25, 2018
13.34
14.00
13.06
13.36
117,414
+0.06(+0.47%)
Jun 22, 2018
13.54
13.67
13.22
13.30
125,512
-0.18(-1.34%)
Jun 21, 2018
13.48
13.91
13.22
13.48
217,833
+0.70(+5.50%)
Jun 20, 2018
12.43
12.87
12.08
12.78
173,473
+0.35(+2.80%)
Jun 19, 2018
11.70
12.51
11.49
12.43
142,233
+0.74(+6.31%)
Jun 18, 2018
12.59
12.59
11.48
11.69
168,040
-0.92(-7.28%)
Jun 15, 2018
12.61
12.02
12.61
147,928
+0.59(+4.92%)
Jun 14, 2018
12.96
12.96
12.02
12.02
252,668
-0.99(-7.59%)
Jun 13, 2018
13.06
13.11
12.90
13.01
119,267
-0.07(-0.53%)
Jun 12, 2018
12.86
13.36
12.76
13.08
66,261
+0.21(+1.62%)
Jun 11, 2018
13.21
13.43
12.87
12.87
110,377
-0.35(-2.63%)
Jun 08, 2018
13.39
13.63
13.07
13.22
94,461
-0.08(-0.63%)
Jun 07, 2018
13.53
13.62
12.86
13.30
134,092
-0.37(-2.70%)
Jun 06, 2018
13.67
111,555
-0.16(-1.16%)
Jun 05, 2018
13.45
13.98
13.45
13.83
132,865
+0.54(+4.03%)
Jun 04, 2018
13.28
13.74
13.22
13.29
198,995
-0.06(-0.42%)
Jun 01, 2018
13.41
13.41
12.87
13.35
76,232
+0.13(+1.00%)
May 31, 2018
13.75
13.75
13.22
13.22
72,877
-0.31(-2.31%)
May 30, 2018
13.65
13.68
13.34
13.53
75,944
-0.03(-0.21%)
May 29, 2018
13.96
13.96
13.39
13.56
58,540
-0.49(-3.51%)
May 25, 2018
14.05
14.05
14.05
0
+0.06(+0.40%)
May 24, 2018
14.33
14.42
13.69
14.00
75,361
-0.32(-2.24%)
May 23, 2018
13.91
14.57
13.49
14.32
95,612
+0.33(+2.34%)
May 22, 2018
14.25
14.25
13.46
13.99
89,674
-0.13(-0.94%)
May 21, 2018
14.24
14.80
13.55
14.12
68,271
-0.09(-0.64%)
May 18, 2018
14.52
14.52
14.05
14.21
41,259
-0.33(-2.30%)
May 17, 2018
14.88
14.91
14.43
14.55
95,227
-0.21(-1.41%)
May 16, 2018
14.62
15.28
14.42
14.75
164,773
+0.14(+0.95%)
May 15, 2018
14.39
14.70
14.07
14.62
71,489
+0.19(+1.30%)
May 14, 2018
14.04
14.84
13.98
14.43
144,869
+0.04(+0.29%)
May 11, 2018
14.89
14.89
14.04
14.39
84,621
-0.45(-3.00%)
May 10, 2018
14.47
14.89
14.47
14.83
73,742
+0.47(+3.24%)
May 09, 2018
14.96
15.16
14.21
14.36
69,277
-0.53(-3.55%)
May 08, 2018
14.96
15.10
12.55
14.89
436,406
-0.06(-0.37%)
May 07, 2018
14.83
15.10
14.61
14.95
190,367
+0.12(+0.80%)
May 04, 2018
14.63
15.70
14.58
14.83
107,718
+0.08(+0.57%)
May 03, 2018
15.10
15.28
14.27
14.75
123,055
-0.38(-2.53%)
May 02, 2018
15.71
15.79
15.02
15.13
144,875
-0.58(-3.72%)
May 01, 2018
15.81
16.11
15.67
15.71
25,956
-0.25(-1.57%)
Apr 30, 2018
16.45
16.52
15.96
15.96
85,797
-0.46(-2.80%)
Apr 27, 2018
16.70
16.99
16.42
16.42
81,701
-0.17(-1.01%)
Apr 26, 2018
17.26
17.26
16.16
16.59
119,056
-0.71(-4.10%)
Apr 25, 2018
17.03
17.30
16.12
17.30
307,822
+0.29(+1.72%)
Apr 24, 2018
17.08
17.13
16.73
17.01
73,587
+0.00(+0.00%)
Apr 23, 2018
16.95
17.31
16.42
17.01
40,186
+0.31(+1.87%)
Apr 20, 2018
17.21
17.26
16.60
16.70
29,377
-0.48(-2.79%)
Apr 19, 2018
17.62
17.62
16.92
17.18
70,441
-0.24(-1.36%)
Apr 18, 2018
17.27
17.58
17.18
17.41
42,885
+0.19(+1.09%)
Apr 17, 2018
17.29
18.09
17.22
17.22
151,138
-0.04(-0.24%)
Apr 16, 2018
17.64
17.73
16.90
17.27
76,157
-0.19(-1.08%)
Apr 13, 2018
17.86
17.98
17.31
17.45
100,315
-0.42(-2.34%)
Apr 12, 2018
17.66
17.89
17.25
17.87
39,487
+0.29(+1.66%)
Apr 11, 2018
17.74
17.82
17.58
17.58
51,117
-0.13(-0.75%)
Apr 10, 2018
17.61
17.74
17.51
17.71
96,961
+0.10(+0.55%)
Apr 09, 2018
17.74
17.82
17.39
17.61
122,415
-0.02(-0.12%)
Apr 06, 2018
17.61
17.71
17.24
17.63
114,246
+0.03(+0.20%)
Apr 05, 2018
17.39
17.83
17.24
17.60
179,326
+0.28(+1.61%)
Apr 04, 2018
16.75
17.55
16.70
17.32
69,954
+0.40(+2.34%)
Apr 03, 2018
16.58
16.92
16.31
16.92
148,827
+0.39(+2.36%)
Apr 02, 2018
16.54
17.17
16.19
16.54
44,577
+0.08(+0.51%)
Mar 29, 2018
16.45
16.45
16.45
0
+0.34(+2.12%)
Mar 28, 2018
16.39
16.52
15.94
16.11
73,539
-0.17(-1.03%)
Mar 27, 2018
16.26
16.55
16.06
16.28
97,963
+0.07(+0.43%)
Mar 26, 2018
16.34
16.49
15.93
16.21
85,239
+0.02(+0.13%)
Mar 23, 2018
16.10
17.35
15.99
16.19
487,313
+0.19(+1.17%)
Mar 22, 2018
16.56
17.09
15.70
16.00
564,734
-0.48(-2.91%)
Mar 21, 2018
17.13
17.13
16.38
16.48
338,295
-0.56(-3.31%)
Mar 20, 2018
17.61
17.92
16.82
17.04
153,545
-0.66(-3.73%)
Mar 19, 2018
18.29
18.29
17.39
17.70
89,430
-0.58(-3.16%)
Mar 16, 2018
18.11
18.42
17.85
18.28
76,910
+0.23(+1.27%)
Mar 15, 2018
17.91
18.49
17.75
18.05
147,387
+0.15(+0.85%)
Mar 14, 2018
18.15
18.15
17.52
17.90
74,941
-0.15(-0.81%)
Mar 13, 2018
18.14
18.19
17.88
18.04
74,995
-0.06(-0.31%)
Mar 12, 2018
18.32
18.42
17.95
18.10
86,428
-0.02(-0.12%)
Mar 09, 2018
18.16
18.37
18.05
18.12
76,644
-0.03(-0.19%)
Mar 08, 2018
18.51
18.65
18.02
18.16
79,843
-0.27(-1.47%)
Mar 07, 2018
18.02
18.43
53,668
+0.03(+0.15%)
Mar 06, 2018
18.40
18.59
18.24
18.40
89,667
+0.24(+1.30%)
Mar 05, 2018
18.50
18.50
18.04
18.16
56,723
-0.21(-1.14%)
Mar 02, 2018
18.75
18.75
18.19
18.37
139,039
-0.56(-2.94%)
Mar 01, 2018
19.44
19.44
18.55
18.93
148,400
-0.42(-2.19%)
Feb 28, 2018
19.23
19.62
18.87
19.35
170,278
+0.19(+1.02%)
Feb 27, 2018
19.32
19.67
18.85
19.16
92,046
-0.01(-0.04%)
Feb 26, 2018
19.14
19.46
18.94
19.16
181,988
+0.15(+0.80%)
Feb 23, 2018
18.78
19.16
18.53
19.01
122,650
+0.23(+1.22%)
Feb 22, 2018
19.12
19.12
18.41
18.78
86,862
-0.21(-1.10%)
Feb 21, 2018
18.88
19.48
18.86
18.99
113,028
+0.19(+1.00%)
Feb 20, 2018
18.96
19.13
18.72
18.80
134,305
-0.16(-0.84%)
Feb 16, 2018
18.96
18.96
18.96
0
+0.15(+0.78%)
Feb 15, 2018
18.65
18.92
18.36
18.82
161,367
+0.31(+1.69%)
Feb 14, 2018
19.05
19.05
18.19
18.50
144,046
-0.46(-2.42%)
Feb 13, 2018
18.55
19.34
18.32
18.96
498,564
+0.27(+1.45%)
Feb 12, 2018
17.76
18.96
17.72
18.69
114,936
+1.06(+6.04%)
Feb 09, 2018
17.55
18.18
16.89
17.63
136,595
+0.22(+1.28%)
Feb 08, 2018
17.81
18.22
17.08
17.40
119,659
-0.84(-4.61%)
Feb 07, 2018
18.18
19.12
18.12
18.25
95,308
+0.15(+0.81%)
Feb 06, 2018
18.07
18.85
17.56
18.10
227,570
-0.08(-0.46%)
Feb 05, 2018
18.77
18.77
16.60
18.18
216,950
-0.76(-4.00%)
Feb 02, 2018
19.86
19.86
18.91
18.94
91,715
-0.71(-3.61%)
Feb 01, 2018
20.09
20.17
19.30
19.65
77,632
-0.33(-1.64%)
Jan 31, 2018
19.87
20.14
19.79
19.98
29,789
+0.42(+2.17%)
Jan 30, 2018
20.27
20.27
19.38
19.55
83,549
-0.87(-4.26%)
Jan 29, 2018
20.81
20.85
20.10
20.42
35,853
-0.33(-1.58%)
Jan 26, 2018
20.15
20.81
19.98
20.75
60,775
+0.81(+4.05%)
Jan 25, 2018
19.75
20.02
19.50
19.94
111,763
+0.35(+1.77%)
Jan 24, 2018
20.79
20.79
19.48
19.60
133,645
-1.21(-5.82%)
Jan 23, 2018
20.10
20.87
19.98
20.81
103,263
+0.29(+1.42%)
Jan 22, 2018
20.21
20.51
19.90
20.51
130,865
+0.55(+2.75%)
Jan 19, 2018
20.69
20.69
19.88
19.96
66,814
-0.55(-2.68%)
Jan 18, 2018
19.69
20.58
19.56
20.51
64,961
+0.64(+3.22%)
Jan 17, 2018
20.80
20.87
19.80
19.87
98,858
-0.67(-3.25%)
Jan 16, 2018
20.47
20.86
20.41
20.54
93,498
+0.31(+1.55%)
Jan 12, 2018
20.23
20.23
20.23
0
-0.86(-4.09%)
Jan 11, 2018
21.77
21.91
20.72
21.09
349,279
-0.68(-3.13%)
Jan 10, 2018
21.87
21.87
20.86
21.77
139,946
+0.06(+0.26%)
Jan 09, 2018
22.20
22.20
21.61
21.72
22,687
-0.39(-1.76%)
Jan 08, 2018
22.20
22.20
21.68
22.11
39,885
-0.17(-0.75%)
Jan 05, 2018
22.64
22.76
22.00
22.27
90,268
-0.10(-0.47%)
Jan 04, 2018
22.33
22.94
21.85
22.38
127,104
+0.33(+1.48%)
Jan 03, 2018
22.26
22.40
21.36
22.05
83,713
-0.07(-0.31%)
Jan 02, 2018
20.77
22.13
20.77
22.12
61,668
+1.53(+7.43%)
Dec 29, 2017
20.59
20.59
20.59
0
-0.01(-0.03%)
Dec 28, 2017
20.59
20.87
20.06
20.60
50,958
+0.15(+0.75%)
Dec 27, 2017
20.59
21.20
20.00
20.44
43,146
-0.03(-0.17%)
Dec 26, 2017
20.31
20.88
20.17
20.48
22,454
+0.28(+1.38%)
Dec 22, 2017
20.74
20.93
19.97
20.20
30,819
-0.35(-1.73%)
Dec 21, 2017
20.43
21.03
20.38
20.56
76,381
+0.21(+1.03%)
Dec 20, 2017
20.24
20.83
19.90
20.35
76,892
-0.07(-0.34%)
Dec 19, 2017
20.36
20.44
19.09
20.42
171,547
+0.24(+1.21%)
Dec 18, 2017
20.53
20.59
19.98
20.17
52,916
-0.09(-0.45%)
Dec 15, 2017
20.12
20.67
19.14
20.26
79,482
+0.29(+1.46%)
Dec 14, 2017
21.01
21.38
19.97
19.97
39,579
-0.90(-4.30%)
Dec 13, 2017
21.04
21.08
20.83
20.87
97,987
-0.14(-0.66%)
Dec 12, 2017
20.99
21.40
20.60
21.01
48,582
+0.26(+1.24%)
Dec 11, 2017
22.17
22.17
20.65
20.75
189,331
-1.35(-6.11%)
Dec 08, 2017
21.04
22.14
20.85
22.10
134,946
+1.45(+7.04%)
Dec 07, 2017
20.36
20.68
20.16
20.65
153,654
+0.47(+2.31%)
Dec 06, 2017
19.64
20.44
19.59
20.18
96,586
+0.60(+3.06%)
Dec 05, 2017
20.06
20.17
19.58
19.58
51,165
-0.47(-2.36%)
Dec 04, 2017
20.63
20.63
20.06
20.06
37,099
-0.40(-1.94%)
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
.