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
)
10.88
+0.59 (+5.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
Dec 31, 2009
4.547
4.463
4.463
4.463
32,042
-0.13(-2.87%)
Dec 30, 2009
4.642
4.642
4.530
4.595
12,912
+0.01(+0.21%)
Dec 29, 2009
4.741
4.741
4.585
4.585
15,361
-0.06(-1.32%)
Dec 28, 2009
4.571
4.712
4.571
4.646
21,415
+0.05(+1.13%)
Dec 24, 2009
4.628
4.628
4.595
4.595
1,061
-0.05(-1.02%)
Dec 23, 2009
4.670
4.712
4.642
4.642
68,803
-0.01(-0.20%)
Dec 22, 2009
4.449
4.811
4.449
4.651
228,165
+0.26(+5.90%)
Dec 21, 2009
4.317
4.524
4.213
4.392
409,286
+0.21(+4.96%)
Dec 18, 2009
4.138
4.222
4.109
4.185
28,692
+0.05(+1.14%)
Dec 17, 2009
4.227
4.232
4.138
4.138
77,743
-0.02(-0.57%)
Dec 16, 2009
4.232
4.232
4.138
4.161
33,184
-0.01(-0.23%)
Dec 15, 2009
4.114
4.194
4.114
4.170
45,091
+0.00(+0.00%)
Dec 14, 2009
4.161
4.170
4.105
4.170
83,144
+0.07(+1.72%)
Dec 11, 2009
4.076
4.119
4.050
4.100
32,467
-0.02(-0.57%)
Dec 10, 2009
4.039
4.123
4.006
4.123
85,094
+0.16(+3.92%)
Dec 09, 2009
4.006
4.006
3.940
3.968
104,850
-0.04(-0.94%)
Dec 08, 2009
4.001
4.048
3.963
4.006
22,933
+0.00(+0.00%)
Dec 07, 2009
4.043
4.043
3.977
4.006
22,918
-0.02(-0.58%)
Dec 04, 2009
4.020
4.100
3.978
4.029
40,325
+0.07(+1.79%)
Dec 03, 2009
4.095
4.109
3.935
3.958
88,701
-0.08(-1.98%)
Dec 02, 2009
4.053
4.067
4.006
4.039
49,231
+0.02(+0.59%)
Dec 01, 2009
3.888
4.072
3.888
4.015
71,462
+0.14(+3.52%)
Nov 30, 2009
3.761
3.888
3.761
3.878
35,544
+0.09(+2.49%)
Nov 27, 2009
3.709
3.822
3.704
3.784
63,856
-0.07(-1.83%)
Nov 25, 2009
3.789
3.855
3.770
3.855
57,087
+0.11(+3.02%)
Nov 24, 2009
3.765
3.793
3.723
3.742
186,812
-0.02(-0.50%)
Nov 23, 2009
3.770
3.793
3.728
3.761
230,187
+0.00(+0.13%)
Nov 20, 2009
3.770
3.770
3.454
3.756
75,600
-0.01(-0.38%)
Nov 19, 2009
3.775
3.826
3.761
3.770
92,663
-0.05(-1.23%)
Nov 18, 2009
3.775
4.015
3.756
3.817
120,982
+0.04(+1.12%)
Nov 17, 2009
3.723
3.775
3.676
3.775
725,839
+0.04(+1.14%)
Nov 16, 2009
3.855
3.892
3.685
3.732
375,830
-0.06(-1.49%)
Nov 13, 2009
3.831
3.855
3.758
3.789
110,179
+0.09(+2.42%)
Nov 12, 2009
4.015
4.053
3.699
3.699
29,878
-0.38(-9.35%)
Nov 11, 2009
4.147
4.166
4.076
4.081
36,202
-0.04(-1.03%)
Nov 10, 2009
4.119
4.123
4.011
4.123
27,308
+0.05(+1.16%)
Nov 09, 2009
4.218
4.218
3.864
4.076
54,305
-0.07(-1.70%)
Nov 06, 2009
4.086
4.185
4.006
4.147
25,869
+0.11(+2.83%)
Nov 05, 2009
4.152
4.152
4.033
4.033
35,153
-0.04(-1.06%)
Nov 04, 2009
3.935
4.142
3.935
4.076
57,397
+0.18(+4.66%)
Nov 03, 2009
3.944
3.968
3.850
3.895
19,147
-0.06(-1.49%)
Nov 02, 2009
4.114
4.114
3.921
3.954
104,608
-0.12(-2.89%)
Oct 30, 2009
4.114
4.114
4.024
4.072
48,172
-0.03(-0.69%)
Oct 29, 2009
3.958
4.123
3.958
4.100
112,252
+0.16(+3.94%)
Oct 28, 2009
4.222
4.251
3.911
3.944
83,850
-0.28(-6.58%)
Oct 27, 2009
4.331
4.331
4.218
4.222
74,010
-0.06(-1.43%)
Oct 26, 2009
4.514
4.514
4.284
4.284
96,033
-0.15(-3.30%)
Oct 23, 2009
4.434
4.453
4.406
4.430
114,261
+0.02(+0.53%)
Oct 22, 2009
4.359
4.562
4.246
4.406
132,258
+0.12(+2.86%)
Oct 21, 2009
4.232
4.321
4.203
4.284
192,291
+0.11(+2.71%)
Oct 20, 2009
4.138
4.170
4.105
4.170
158,773
+0.08(+2.08%)
Oct 19, 2009
3.864
4.142
3.855
4.086
163,249
+0.16(+3.96%)
Oct 16, 2009
4.001
4.006
3.911
3.930
64,593
-0.02(-0.48%)
Oct 15, 2009
3.935
4.006
3.869
3.949
134,720
+0.04(+0.96%)
Oct 14, 2009
3.864
3.973
3.838
3.911
251,685
+0.05(+1.22%)
Oct 13, 2009
3.798
3.888
3.798
3.864
94,978
+0.00(+0.00%)
Oct 12, 2009
3.864
3.916
3.831
3.864
108,752
-0.01(-0.24%)
Oct 09, 2009
3.902
4.119
3.798
3.874
137,627
-0.00(-0.12%)
Oct 08, 2009
3.859
4.006
3.841
3.878
75,621
+0.06(+1.48%)
Oct 07, 2009
3.751
3.864
3.751
3.822
180,788
+0.01(+0.37%)
Oct 06, 2009
3.831
3.841
3.685
3.808
44,717
+0.07(+1.89%)
Oct 05, 2009
3.709
3.775
3.638
3.737
42,890
+0.03(+0.76%)
Oct 02, 2009
3.817
3.817
3.676
3.709
83,623
-0.14(-3.55%)
Oct 01, 2009
3.958
4.142
3.822
3.845
160,870
-0.07(-1.69%)
Sep 30, 2009
3.883
3.968
3.789
3.911
143,461
+0.17(+4.67%)
Sep 29, 2009
3.252
3.786
3.214
3.737
50,445
+0.21(+6.02%)
Sep 28, 2009
3.299
3.525
3.299
3.525
35,041
+0.17(+5.06%)
Sep 25, 2009
3.289
3.435
3.044
3.355
65,581
+0.00(+0.00%)
Sep 24, 2009
3.478
3.478
3.355
3.355
125,784
+0.00(+0.00%)
Sep 23, 2009
3.369
3.421
3.313
3.355
6,366
-0.04(-1.25%)
Sep 22, 2009
3.242
3.435
3.242
3.398
63,782
+0.06(+1.69%)
Sep 21, 2009
3.346
3.346
3.252
3.341
41,379
-0.12(-3.54%)
Sep 18, 2009
3.322
3.464
3.275
3.464
246,363
+0.20(+6.21%)
Sep 17, 2009
3.388
3.431
3.252
3.261
27,533
-0.16(-4.68%)
Sep 16, 2009
3.261
3.464
3.252
3.421
137,109
+0.12(+3.57%)
Sep 15, 2009
3.318
3.393
3.266
3.303
34,982
+0.05(+1.59%)
Sep 14, 2009
3.181
3.294
3.157
3.252
14,463
+0.00(+0.00%)
Sep 11, 2009
3.181
3.322
2.813
3.252
111,358
+0.08(+2.37%)
Sep 10, 2009
3.115
3.176
2.985
3.176
71,082
+0.12(+3.85%)
Sep 09, 2009
3.105
3.105
3.044
3.058
90,677
-0.00(-0.15%)
Sep 08, 2009
2.992
3.063
2.969
3.063
48,017
+0.20(+7.08%)
Sep 04, 2009
3.007
3.025
2.761
2.860
115,178
-0.10(-3.50%)
Sep 03, 2009
2.903
3.040
2.889
2.964
19,998
+0.13(+4.48%)
Sep 02, 2009
2.761
2.884
2.761
2.837
26,478
+0.00(+0.17%)
Sep 01, 2009
2.936
2.941
2.827
2.832
147,737
-0.10(-3.38%)
Aug 31, 2009
3.138
3.138
2.922
2.931
105,105
-0.13(-4.31%)
Aug 28, 2009
2.926
3.077
2.926
3.063
99,449
+0.19(+6.71%)
Aug 27, 2009
3.063
3.087
2.757
2.870
348,665
-0.21(-6.72%)
Aug 26, 2009
3.181
3.200
3.068
3.077
30,710
-0.14(-4.39%)
Aug 25, 2009
3.332
3.360
3.204
3.219
39,470
-0.07(-2.01%)
Aug 24, 2009
3.025
3.332
3.025
3.285
251,985
+0.20(+6.41%)
Aug 21, 2009
2.969
3.129
2.969
3.087
80,544
+0.08(+2.66%)
Aug 20, 2009
2.922
3.040
2.922
3.007
41,201
+0.10(+3.57%)
Aug 19, 2009
2.969
2.974
2.898
2.903
113,421
-0.10(-3.30%)
Aug 18, 2009
2.870
3.002
2.870
3.002
25,381
+0.10(+3.41%)
Aug 17, 2009
2.992
2.992
2.884
2.903
41,159
-0.10(-3.45%)
Aug 14, 2009
3.068
3.068
2.969
3.007
39,196
-0.04(-1.39%)
Aug 13, 2009
3.186
3.186
3.040
3.049
107,568
-0.09(-2.77%)
Aug 12, 2009
3.256
3.299
3.134
3.136
159,665
-0.10(-3.14%)
Aug 11, 2009
3.120
3.252
3.120
3.237
161,549
+0.03(+0.88%)
Aug 10, 2009
2.955
3.228
2.955
3.209
239,632
+0.19(+6.41%)
Aug 07, 2009
3.063
3.091
2.946
3.016
253,266
+0.05(+1.59%)
Aug 06, 2009
2.912
3.016
2.898
2.969
83,354
+0.01(+0.48%)
Aug 05, 2009
2.776
2.992
2.776
2.955
368,220
+0.17(+6.27%)
Aug 04, 2009
2.714
2.827
2.710
2.780
241,637
+0.05(+1.72%)
Aug 03, 2009
2.719
2.757
2.686
2.733
52,796
+0.00(+0.00%)
Jul 31, 2009
2.705
2.738
2.691
2.733
25,146
+0.04(+1.40%)
Jul 30, 2009
2.606
2.714
2.601
2.696
1,297,025
+0.09(+3.62%)
Jul 29, 2009
2.620
2.639
2.559
2.601
41,405
-0.00(-0.18%)
Jul 28, 2009
2.531
2.710
2.531
2.606
506,465
+0.16(+6.35%)
Jul 27, 2009
2.450
2.469
2.422
2.450
23,699
+0.00(+0.00%)
Jul 24, 2009
2.389
2.502
2.380
2.450
18,538
+0.01(+0.58%)
Jul 23, 2009
2.352
2.446
2.342
2.436
512,746
+0.10(+4.23%)
Jul 22, 2009
2.271
2.455
2.271
2.337
213,257
+0.08(+3.33%)
Jul 21, 2009
2.300
2.309
2.262
2.262
23,130
-0.05(-2.04%)
Jul 20, 2009
2.333
2.333
2.257
2.309
110,832
-0.02(-0.81%)
Jul 17, 2009
2.271
2.328
2.262
2.328
47,640
+0.01(+0.61%)
Jul 16, 2009
2.314
2.334
2.286
2.314
39,964
-0.04(-1.80%)
Jul 15, 2009
2.262
2.399
2.262
2.356
77,624
+0.09(+4.17%)
Jul 14, 2009
2.196
2.295
2.196
2.262
111,369
-0.02(-1.03%)
Jul 13, 2009
2.238
2.286
2.238
2.286
270,985
+0.02(+1.04%)
Jul 10, 2009
2.196
2.262
2.144
2.262
44,692
+0.02(+1.05%)
Jul 09, 2009
2.286
2.300
2.215
2.238
116,829
-0.05(-2.06%)
Jul 08, 2009
2.380
2.403
2.280
2.286
102,964
-0.11(-4.53%)
Jul 07, 2009
2.399
2.427
2.375
2.394
104,999
-0.00(-0.20%)
Jul 06, 2009
2.375
2.413
2.375
2.399
116,311
-0.00(-0.20%)
Jul 02, 2009
2.366
2.573
2.356
2.403
117,744
-0.06(-2.49%)
Jul 01, 2009
2.281
2.568
2.281
2.465
377,264
+0.21(+9.19%)
Jun 30, 2009
2.257
2.300
2.205
2.257
224,812
+0.03(+1.38%)
Jun 29, 2009
2.201
2.238
2.201
2.227
30,455
+0.02(+0.96%)
Jun 26, 2009
2.243
2.243
2.196
2.205
13,581
-0.01(-0.64%)
Jun 25, 2009
2.210
2.304
2.210
2.220
35,325
-0.01(-0.63%)
Jun 24, 2009
2.168
2.248
2.144
2.234
173,006
+0.09(+4.18%)
Jun 23, 2009
2.144
2.168
2.144
2.144
54,466
-0.01(-0.44%)
Jun 22, 2009
2.172
2.215
2.139
2.154
88,171
-0.02(-0.87%)
Jun 19, 2009
2.234
2.253
2.172
2.172
86,293
-0.04(-1.71%)
Jun 18, 2009
2.243
2.271
2.210
2.210
70,791
-0.05(-2.29%)
Jun 17, 2009
2.300
2.304
2.220
2.262
105,720
-0.04(-1.64%)
Jun 16, 2009
2.290
2.342
2.243
2.300
252,201
+0.01(+0.62%)
Jun 15, 2009
2.300
2.337
2.262
2.286
79,829
-0.03(-1.42%)
Jun 12, 2009
2.413
2.441
2.309
2.319
116,912
+0.03(+1.23%)
Jun 11, 2009
2.286
2.309
2.267
2.290
9,061
+0.04(+1.67%)
Jun 10, 2009
2.243
2.474
2.130
2.253
163,622
+0.02(+1.06%)
Jun 09, 2009
2.300
2.300
2.168
2.229
77,272
-0.06(-2.47%)
Jun 08, 2009
2.281
2.309
2.262
2.286
75,373
-0.02(-1.02%)
Jun 05, 2009
2.290
2.333
2.286
2.309
100,765
+0.02(+1.03%)
Jun 04, 2009
2.290
2.333
2.286
2.286
105,020
+0.00(+0.00%)
Jun 03, 2009
2.366
2.427
2.276
2.286
70,526
-0.07(-2.81%)
Jun 02, 2009
2.337
2.352
2.309
2.352
169,766
+0.03(+1.22%)
Jun 01, 2009
2.168
2.342
2.168
2.323
171,451
+0.20(+9.56%)
May 29, 2009
2.309
2.384
2.121
2.121
82,874
-0.19(-8.16%)
May 28, 2009
2.366
2.375
2.309
2.309
80,296
-0.05(-2.00%)
May 27, 2009
2.408
2.432
2.191
2.356
258,200
+0.00(+0.00%)
May 26, 2009
2.380
2.382
2.356
2.356
24,881
+0.00(+0.20%)
May 22, 2009
2.347
2.516
2.149
2.352
30,557
+0.07(+2.89%)
May 21, 2009
2.238
2.300
2.238
2.286
88,850
-0.07(-3.00%)
May 20, 2009
2.342
2.441
2.342
2.356
178,753
+0.00(+0.00%)
May 19, 2009
2.342
2.432
2.309
2.356
389,801
+0.03(+1.21%)
May 18, 2009
2.187
2.380
2.187
2.328
1,451,404
+0.18(+8.33%)
May 15, 2009
2.187
2.187
2.139
2.149
6,790
-0.04(-1.72%)
May 14, 2009
2.196
2.262
2.168
2.187
50,808
+0.03(+1.53%)
May 13, 2009
2.177
2.234
2.055
2.154
50,729
-0.06(-2.56%)
May 12, 2009
2.238
2.238
2.154
2.210
66,133
+0.01(+0.64%)
May 11, 2009
2.217
2.217
2.182
2.196
26,147
+0.03(+1.30%)
May 08, 2009
2.097
2.238
2.059
2.168
142,236
+0.06(+2.68%)
May 07, 2009
2.238
2.281
2.036
2.111
91,553
-0.13(-5.68%)
May 06, 2009
2.083
2.238
1.960
2.238
144,989
+0.25(+12.56%)
May 05, 2009
1.927
1.998
1.927
1.989
102,028
+0.08(+4.20%)
May 04, 2009
1.965
2.012
1.885
1.909
242,813
-0.09(-4.71%)
May 01, 2009
1.828
2.003
1.828
2.003
31,196
+0.21(+11.84%)
Apr 30, 2009
1.800
1.885
1.791
1.791
37,135
-0.05(-2.56%)
Apr 29, 2009
1.828
1.876
1.828
1.838
64,934
+0.03(+1.56%)
Apr 28, 2009
1.828
1.828
1.791
1.810
12,742
-0.03(-1.79%)
Apr 27, 2009
1.885
1.885
1.838
1.843
12,467
-0.04(-2.25%)
Apr 24, 2009
1.876
1.923
1.852
1.885
65,707
+0.04(+2.30%)
Apr 23, 2009
1.833
1.979
1.833
1.843
158,824
+0.04(+2.09%)
Apr 22, 2009
1.715
1.847
1.715
1.805
67,078
-0.01(-0.78%)
Apr 21, 2009
1.800
1.847
1.758
1.819
20,371
+0.07(+4.04%)
Apr 20, 2009
1.866
1.880
1.720
1.748
142,682
-0.13(-7.02%)
Apr 17, 2009
1.904
1.927
1.819
1.880
47,041
-0.05(-2.68%)
Apr 16, 2009
1.899
1.979
1.838
1.932
21,432
+0.00(+0.00%)
Apr 15, 2009
1.843
1.932
1.843
1.932
39,045
+0.06(+3.34%)
Apr 14, 2009
1.861
1.904
1.838
1.870
72,419
+0.01(+0.45%)
Apr 13, 2009
1.861
1.861
1.795
1.861
44,709
+0.02(+1.28%)
Apr 09, 2009
1.814
1.861
1.753
1.838
19,675
+0.08(+4.28%)
Apr 08, 2009
1.758
1.762
1.682
1.762
185,346
+0.00(+0.27%)
Apr 07, 2009
1.649
1.767
1.649
1.758
22,493
+0.03(+1.83%)
Apr 06, 2009
1.767
1.767
1.654
1.726
19,715
-0.08(-4.61%)
Apr 03, 2009
1.767
1.857
1.767
1.810
31,854
+0.05(+2.67%)
Apr 02, 2009
1.678
1.791
1.678
1.762
40,743
+0.09(+5.65%)
Apr 01, 2009
1.824
1.932
1.536
1.668
171,580
-0.18(-9.92%)
Mar 31, 2009
1.838
1.857
1.814
1.852
24,475
+0.01(+0.77%)
Mar 30, 2009
1.767
1.838
1.767
1.838
89,983
+0.00(+0.26%)
Mar 26, 2009
1.744
1.838
1.715
1.833
19,266
+0.09(+5.14%)
Mar 25, 2009
1.706
1.744
1.668
1.744
34,366
-0.01(-0.53%)
Mar 24, 2009
1.673
1.753
1.673
1.753
7,214
-0.00(-0.28%)
Mar 23, 2009
1.729
1.758
1.725
1.758
33,840
+0.06(+3.61%)
Mar 20, 2009
1.682
1.739
1.631
1.696
19,357
+0.04(+2.56%)
Mar 19, 2009
1.730
1.885
1.593
1.654
72,016
-0.10(-5.65%)
Mar 18, 2009
1.777
1.777
1.729
1.753
8,275
-0.07(-3.63%)
Mar 17, 2009
1.781
1.866
1.753
1.819
54,956
-0.01(-0.77%)
Mar 16, 2009
1.885
1.885
1.791
1.833
49,802
-0.06(-2.99%)
Mar 13, 2009
1.696
2.168
1.659
1.890
0
+0.12(+6.65%)
Mar 12, 2009
1.626
1.777
1.626
1.772
50,799
+0.12(+7.43%)
Mar 11, 2009
1.574
1.668
1.541
1.649
90,064
+0.12(+7.69%)
Mar 10, 2009
1.508
1.621
1.499
1.532
372,657
+0.02(+1.56%)
Mar 09, 2009
1.484
1.508
1.400
1.508
22,026
-0.00(-0.31%)
Mar 06, 2009
1.470
1.517
1.437
1.513
0
+0.03(+1.71%)
Mar 05, 2009
1.480
1.508
1.418
1.487
33,331
+0.02(+1.15%)
Mar 04, 2009
1.324
1.555
1.324
1.470
53,603
+0.05(+3.65%)
Mar 02, 2009
1.439
1.456
1.414
1.418
56,022
-0.05(-3.53%)
Feb 27, 2009
1.494
1.527
1.460
1.470
0
-0.06(-4.00%)
Feb 26, 2009
1.598
1.602
1.530
1.532
38,171
-0.06(-3.56%)
Feb 25, 2009
1.565
1.588
1.532
1.588
13,375
+0.02(+1.51%)
Feb 24, 2009
1.508
1.583
1.508
1.565
18,461
+0.08(+5.39%)
Feb 23, 2009
1.499
1.536
1.484
1.484
19,554
-0.00(-0.31%)
Feb 20, 2009
1.461
1.546
1.442
1.489
0
-0.01(-0.94%)
Feb 19, 2009
1.508
1.527
1.461
1.503
77,832
-0.04(-2.84%)
Feb 18, 2009
1.508
1.560
1.475
1.547
100,695
+0.02(+1.02%)
Feb 17, 2009
1.532
1.588
1.508
1.532
10,822
-0.06(-3.85%)
Feb 13, 2009
1.428
1.598
1.428
1.593
0
+0.10(+6.60%)
Feb 12, 2009
1.494
1.522
1.461
1.494
1,115,774
-0.01(-0.92%)
Feb 11, 2009
1.588
1.602
1.499
1.508
73,787
-0.08(-5.04%)
Feb 10, 2009
1.598
1.649
1.574
1.588
51,671
+0.01(+0.60%)
Feb 09, 2009
1.583
1.649
1.555
1.579
165,263
-0.07(-4.29%)
Feb 06, 2009
1.663
1.734
1.583
1.649
0
+0.00(+0.00%)
Feb 05, 2009
1.593
1.659
1.489
1.649
99,014
-0.02(-0.96%)
Feb 04, 2009
1.673
1.758
1.612
1.665
60,690
+0.02(+0.97%)
Feb 03, 2009
1.668
1.673
1.546
1.649
57,507
-0.02(-1.41%)
Feb 02, 2009
1.626
1.725
1.602
1.673
51,243
+0.00(+0.00%)
Jan 30, 2009
1.607
1.706
1.579
1.673
0
+0.09(+5.97%)
Jan 29, 2009
1.715
1.767
1.579
1.579
35,650
-0.22(-12.07%)
Jan 28, 2009
1.705
1.843
1.659
1.795
41,602
+0.09(+5.54%)
Jan 27, 2009
1.772
1.772
1.649
1.701
323,824
-0.09(-5.00%)
Jan 26, 2009
1.866
1.885
1.503
1.791
132,203
-0.13(-6.63%)
Jan 23, 2009
1.880
1.932
1.838
1.918
0
-0.06(-3.10%)
Jan 22, 2009
1.923
2.116
1.923
1.979
49,165
+0.02(+1.20%)
Jan 21, 2009
1.838
2.045
1.814
1.956
90,187
+0.14(+7.51%)
Jan 20, 2009
1.885
1.899
1.819
1.819
38,336
-0.00(-0.26%)
Jan 16, 2009
1.909
1.956
1.824
1.824
0
-0.08(-4.44%)
Jan 15, 2009
1.885
1.909
1.861
1.909
12,095
+0.07(+3.58%)
Jan 14, 2009
1.876
1.876
1.824
1.843
38,570
-0.04(-2.25%)
Jan 13, 2009
1.979
2.007
1.868
1.885
56,633
-0.12(-5.88%)
Jan 12, 2009
1.989
2.050
1.965
2.003
39,470
+0.05(+2.41%)
Jan 09, 2009
2.003
2.116
1.956
1.956
94,951
-0.07(-3.49%)
Jan 08, 2009
2.017
2.059
2.007
2.026
19,098
-0.04(-1.83%)
Jan 07, 2009
2.158
2.196
2.007
2.064
30,268
-0.07(-3.31%)
Jan 06, 2009
2.050
2.210
2.031
2.135
38,491
+0.06(+2.95%)
Jan 05, 2009
2.036
2.097
2.026
2.073
160,842
-0.04(-1.79%)
Jan 02, 2009
1.960
2.121
1.960
2.111
0
+0.07(+3.49%)
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
.