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
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jan 01, 2009
1.970
2.073
1.933
2.040
0
+0.00(+0.00%)
Dec 31, 2008
1.970
2.073
1.933
2.040
52,809
+0.06(+3.07%)
Dec 30, 2008
1.909
2.022
1.885
1.979
58,277
+0.07(+3.70%)
Dec 29, 2008
1.913
1.974
1.885
1.909
64,461
-0.11(-5.37%)
Dec 26, 2008
2.342
2.342
1.979
2.017
0
-0.01(-0.46%)
Dec 24, 2008
2.050
2.050
1.956
2.026
51,608
-0.02(-1.15%)
Dec 23, 2008
2.073
2.097
1.885
2.050
139,077
-0.01(-0.69%)
Dec 22, 2008
2.088
2.168
2.007
2.064
251,594
-0.01(-0.68%)
Dec 19, 2008
1.616
2.116
1.536
2.078
277,674
+0.12(+6.26%)
Dec 18, 2008
1.908
2.003
1.791
1.956
241,118
+0.04(+2.22%)
Dec 17, 2008
1.866
1.946
1.843
1.913
568,136
+0.07(+3.52%)
Dec 16, 2008
1.649
1.863
1.593
1.848
893,103
+0.26(+16.73%)
Dec 15, 2008
1.480
1.612
1.357
1.583
1,047,747
+0.09(+5.99%)
Dec 12, 2008
1.555
1.555
1.437
1.494
0
-0.04(-2.46%)
Dec 11, 2008
1.659
1.659
1.529
1.532
333,543
-0.07(-4.41%)
Dec 10, 2008
1.555
1.631
1.461
1.602
348,928
+0.09(+5.67%)
Dec 09, 2008
1.451
1.569
1.451
1.516
168,231
+0.06(+4.46%)
Dec 08, 2008
1.451
1.574
1.451
1.451
182,453
-0.03(-2.22%)
Dec 05, 2008
1.565
1.569
1.470
1.484
0
-0.08(-5.12%)
Dec 04, 2008
1.536
1.602
1.532
1.565
34,417
+0.04(+2.79%)
Dec 03, 2008
1.480
1.555
1.475
1.522
63,190
+0.01(+0.94%)
Dec 02, 2008
1.602
1.612
1.508
1.508
55,037
-0.10(-6.16%)
Dec 01, 2008
1.654
1.668
1.569
1.607
63,449
-0.16(-8.82%)
Nov 28, 2008
1.579
1.861
1.565
1.762
112,105
+0.21(+13.68%)
Nov 26, 2008
1.484
1.565
1.451
1.550
158,502
+0.05(+3.14%)
Nov 25, 2008
1.579
1.602
1.442
1.503
97,015
-0.03(-1.85%)
Nov 24, 2008
1.470
1.593
1.466
1.532
85,856
+0.05(+3.17%)
Nov 21, 2008
1.555
1.555
1.480
1.484
39,894
-0.08(-4.83%)
Nov 20, 2008
1.696
1.696
1.447
1.560
220,358
-0.15(-8.82%)
Nov 19, 2008
1.687
1.744
1.687
1.711
148,904
+0.00(+0.00%)
Nov 18, 2008
1.687
1.720
1.687
1.711
63,532
-0.00(-0.27%)
Nov 17, 2008
1.715
1.753
1.687
1.715
79,090
+0.02(+1.11%)
Nov 14, 2008
1.777
1.795
1.682
1.696
0
-0.11(-6.01%)
Nov 13, 2008
1.687
1.871
1.616
1.805
114,866
+0.09(+5.22%)
Nov 12, 2008
1.838
1.885
1.663
1.715
122,028
-0.15(-8.08%)
Nov 11, 2008
1.979
1.979
1.772
1.866
169,764
-0.02(-1.00%)
Nov 10, 2008
2.215
2.304
1.885
1.885
1,085,985
-0.38(-16.67%)
Nov 07, 2008
2.050
2.262
2.050
2.262
0
+0.21(+10.34%)
Nov 06, 2008
1.909
2.050
1.909
2.050
202,118
+0.08(+4.07%)
Nov 05, 2008
2.012
2.057
1.970
1.970
255,076
-0.01(-0.71%)
Nov 04, 2008
1.979
2.003
1.744
1.984
250,669
+0.25(+14.40%)
Nov 03, 2008
1.706
1.767
1.706
1.734
139,380
+0.04(+2.51%)
Oct 31, 2008
1.819
1.819
1.649
1.692
0
-0.10(-5.53%)
Oct 30, 2008
1.772
1.880
1.673
1.791
370,278
+0.02(+1.06%)
Oct 29, 2008
1.711
1.927
1.675
1.772
1,062,684
-0.11(-5.76%)
Oct 28, 2008
2.040
2.121
1.786
1.880
610,306
-0.16(-7.64%)
Oct 27, 2008
1.979
2.045
1.824
2.036
614,278
-0.02(-0.92%)
Oct 24, 2008
1.890
2.154
1.890
2.055
0
-0.11(-5.22%)
Oct 23, 2008
2.036
2.168
1.579
2.168
2,448,403
+0.13(+6.48%)
Oct 22, 2008
2.286
2.286
1.805
2.036
2,685,803
-0.32(-13.60%)
Oct 21, 2008
2.846
2.846
2.229
2.356
277,127
-0.47(-16.53%)
Oct 20, 2008
2.809
2.823
2.620
2.823
286,512
+0.09(+3.28%)
Oct 17, 2008
2.780
2.837
2.592
2.733
0
-0.05(-1.86%)
Oct 16, 2008
2.969
3.002
2.738
2.785
452,777
-0.18(-6.19%)
Oct 15, 2008
3.157
3.157
2.587
2.969
290,744
-0.24(-7.35%)
Oct 14, 2008
3.600
3.600
3.016
3.204
264,503
-0.09(-2.86%)
Oct 13, 2008
2.879
3.299
2.879
3.299
431,644
+0.41(+14.38%)
Oct 10, 2008
2.615
2.922
2.356
2.884
0
+0.27(+10.27%)
Oct 09, 2008
2.936
3.016
2.597
2.615
95,492
-0.21(-7.50%)
Oct 08, 2008
2.738
3.176
2.592
2.827
1,639,670
-0.14(-4.76%)
Oct 07, 2008
2.964
3.077
2.865
2.969
676,079
-0.04(-1.25%)
Oct 06, 2008
3.195
3.195
2.865
3.007
410,905
-0.31(-9.25%)
Oct 03, 2008
3.308
3.440
3.299
3.313
0
+0.01(+0.43%)
Oct 02, 2008
3.341
3.341
3.289
3.299
253,239
-0.05(-1.55%)
Oct 01, 2008
3.497
3.497
3.299
3.351
136,191
-0.08(-2.20%)
Sep 30, 2008
3.704
3.704
3.384
3.426
103,980
-0.09(-2.68%)
Sep 29, 2008
3.619
3.647
3.440
3.520
169,176
-0.19(-5.20%)
Sep 26, 2008
3.883
3.883
3.629
3.713
0
-0.31(-7.62%)
Sep 25, 2008
3.770
4.020
3.765
4.020
144,530
+0.27(+7.30%)
Sep 24, 2008
3.793
3.841
3.699
3.746
262,052
-0.04(-1.00%)
Sep 23, 2008
3.845
3.850
3.746
3.784
376,203
-0.06(-1.47%)
Sep 22, 2008
3.826
3.907
3.643
3.841
155,238
-0.05(-1.21%)
Sep 19, 2008
3.063
3.926
3.025
3.888
0
+0.51(+15.22%)
Sep 18, 2008
4.232
4.232
3.252
3.374
1,620,480
-0.20(-5.54%)
Sep 17, 2008
3.695
3.723
3.534
3.572
263,308
-0.19(-5.01%)
Sep 16, 2008
3.770
3.808
3.704
3.761
111,206
-0.01(-0.25%)
Sep 15, 2008
3.817
3.921
3.761
3.770
252,165
-0.21(-5.33%)
Sep 12, 2008
3.892
4.006
3.892
3.982
0
+0.00(+0.12%)
Sep 11, 2008
4.086
4.086
3.859
3.977
120,072
-0.10(-2.54%)
Sep 10, 2008
4.180
4.180
3.831
4.081
256,732
+0.26(+6.78%)
Sep 09, 2008
3.812
3.954
3.770
3.822
354,454
-0.01(-0.37%)
Sep 08, 2008
3.803
3.921
3.751
3.836
222,762
+0.08(+2.13%)
Sep 05, 2008
3.855
3.940
3.633
3.756
0
-0.15(-3.86%)
Sep 04, 2008
4.020
4.072
3.888
3.907
162,487
-0.16(-3.94%)
Sep 03, 2008
4.072
4.133
4.048
4.067
162,814
-0.07(-1.60%)
Sep 02, 2008
4.335
4.335
4.100
4.133
223,218
-0.17(-3.94%)
Aug 29, 2008
4.241
4.335
4.220
4.302
0
+0.09(+2.13%)
Aug 28, 2008
4.241
4.307
4.194
4.213
177,904
-0.05(-1.22%)
Aug 27, 2008
4.138
4.288
4.114
4.265
115,437
+0.15(+3.67%)
Aug 26, 2008
4.006
4.246
4.006
4.114
399,953
-0.13(-3.11%)
Aug 25, 2008
4.227
4.288
4.227
4.246
68,506
-0.06(-1.32%)
Aug 22, 2008
4.307
4.392
4.241
4.302
0
+0.06(+1.33%)
Aug 21, 2008
4.218
4.307
4.128
4.246
485,232
+0.06(+1.46%)
Aug 20, 2008
4.255
4.279
4.170
4.185
238,592
-0.04(-0.89%)
Aug 19, 2008
4.326
4.359
4.222
4.222
1,483,090
-0.15(-3.34%)
Aug 18, 2008
4.595
4.595
4.284
4.368
147,563
-0.11(-2.42%)
Aug 15, 2008
4.562
4.618
4.383
4.477
0
-0.09(-2.06%)
Aug 14, 2008
4.585
4.646
4.524
4.571
309,356
-0.05(-1.12%)
Aug 13, 2008
4.712
4.712
4.571
4.623
156,091
-0.09(-1.90%)
Aug 12, 2008
4.717
4.778
4.679
4.712
198,324
-0.02(-0.50%)
Aug 11, 2008
4.859
4.859
4.722
4.736
306,116
-0.06(-1.28%)
Aug 08, 2008
4.764
4.811
4.712
4.797
151,561
+0.03(+0.69%)
Aug 07, 2008
4.906
4.924
4.764
4.764
330,123
-0.16(-3.25%)
Aug 06, 2008
4.929
4.967
4.877
4.924
254,900
-0.05(-0.95%)
Aug 05, 2008
5.005
5.070
4.830
4.972
363,999
-0.05(-1.03%)
Aug 04, 2008
5.137
5.217
4.995
5.023
333,641
-0.07(-1.30%)
Aug 01, 2008
5.089
5.155
5.066
5.089
185,622
-0.05(-0.92%)
Jul 31, 2008
5.122
5.240
5.066
5.137
166,716
+0.00(+0.00%)
Jul 30, 2008
5.151
5.165
5.127
5.137
71,948
-0.04(-0.82%)
Jul 29, 2008
5.179
5.184
5.099
5.179
130,518
+0.04(+0.83%)
Jul 28, 2008
5.160
5.273
5.066
5.137
367,808
-0.10(-1.89%)
Jul 25, 2008
5.217
5.358
5.184
5.236
122,692
+0.02(+0.36%)
Jul 24, 2008
5.311
5.311
5.089
5.217
363,681
-0.08(-1.42%)
Jul 23, 2008
5.650
5.650
5.231
5.292
280,030
-0.36(-6.42%)
Jul 22, 2008
5.358
5.655
5.184
5.655
208,576
+0.33(+6.19%)
Jul 21, 2008
4.670
5.636
4.670
5.325
152,772
+0.17(+3.39%)
Jul 18, 2008
5.264
5.264
5.023
5.151
171,743
-0.11(-2.15%)
Jul 17, 2008
5.184
5.448
5.113
5.264
178,430
+0.27(+5.38%)
Jul 16, 2008
4.948
4.995
4.816
4.995
294,687
+0.09(+1.83%)
Jul 15, 2008
4.882
4.972
4.778
4.906
328,020
-0.02(-0.48%)
Jul 14, 2008
4.906
5.071
4.835
4.929
216,979
+0.03(+0.58%)
Jul 11, 2008
4.948
4.976
4.863
4.901
431,031
-0.08(-1.52%)
Jul 10, 2008
4.863
5.061
4.863
4.976
336,809
+0.07(+1.34%)
Jul 09, 2008
4.976
5.137
4.906
4.910
233,249
-0.18(-3.52%)
Jul 08, 2008
4.948
5.118
4.939
5.089
99,140
+0.14(+2.86%)
Jul 07, 2008
4.939
5.071
4.939
4.948
245,491
-0.02(-0.47%)
Jul 04, 2008
5.075
5.089
4.924
4.972
94,414
+0.00(+0.00%)
Jul 03, 2008
5.075
5.089
4.924
4.972
94,414
-0.10(-2.04%)
Jul 02, 2008
5.254
5.292
5.066
5.075
167,529
-0.15(-2.89%)
Jul 01, 2008
5.245
5.311
5.023
5.226
180,168
-0.08(-1.60%)
Jun 30, 2008
5.386
5.556
5.311
5.311
215,496
-0.16(-3.01%)
Jun 27, 2008
5.655
5.678
5.443
5.476
207,999
-0.17(-3.09%)
Jun 26, 2008
5.655
5.655
5.471
5.650
350,471
+0.06(+1.10%)
Jun 25, 2008
5.240
6.385
5.240
5.589
2,347,039
+0.32(+5.99%)
Jun 24, 2008
5.396
5.419
5.254
5.273
247,108
-0.08(-1.50%)
Jun 23, 2008
5.325
5.396
5.301
5.353
81,474
-0.04(-0.79%)
Jun 20, 2008
5.547
5.589
5.292
5.396
300,524
-0.24(-4.26%)
Jun 19, 2008
5.650
5.655
5.452
5.636
156,813
-0.02(-0.33%)
Jun 18, 2008
5.457
5.740
5.405
5.655
318,019
+0.20(+3.63%)
Jun 17, 2008
5.556
5.625
5.448
5.457
166,474
-0.15(-2.69%)
Jun 16, 2008
5.740
5.985
5.580
5.608
176,408
-0.25(-4.34%)
Jun 13, 2008
5.744
5.886
5.726
5.862
117,570
+0.09(+1.63%)
Jun 12, 2008
5.815
5.881
5.749
5.768
190,471
+0.02(+0.41%)
Jun 11, 2008
6.022
6.093
5.726
5.744
344,158
-0.29(-4.77%)
Jun 10, 2008
6.145
6.192
5.947
6.032
457,541
-0.18(-2.88%)
Jun 09, 2008
6.381
6.432
6.154
6.211
414,803
-0.11(-1.72%)
Jun 06, 2008
6.333
6.447
6.277
6.319
984,871
-0.25(-3.80%)
Jun 05, 2008
6.324
6.579
6.315
6.569
1,097,013
+0.30(+4.81%)
Jun 04, 2008
6.395
6.428
6.202
6.268
1,028,252
-0.02(-0.37%)
Jun 03, 2008
6.362
6.371
6.159
6.291
580,376
-0.07(-1.11%)
Jun 02, 2008
6.258
6.362
6.211
6.362
129,765
+0.08(+1.28%)
May 30, 2008
6.640
6.640
6.230
6.282
1,008,273
-0.29(-4.38%)
May 29, 2008
6.597
6.645
6.569
6.569
182,197
-0.07(-1.06%)
May 28, 2008
6.640
6.725
6.579
6.640
95,916
-0.04(-0.63%)
May 27, 2008
6.612
6.758
6.612
6.682
146,952
+0.03(+0.42%)
May 26, 2008
6.696
6.819
6.579
6.654
0
+0.00(+0.00%)
May 23, 2008
6.696
6.819
6.579
6.654
171,338
-0.12(-1.74%)
May 22, 2008
6.630
6.828
6.630
6.772
127,959
+0.14(+2.06%)
May 21, 2008
6.616
6.908
6.597
6.635
340,589
-0.01(-0.14%)
May 20, 2008
6.743
6.743
6.626
6.645
91,248
-0.11(-1.67%)
May 19, 2008
6.626
6.828
6.597
6.758
151,355
+0.16(+2.36%)
May 16, 2008
6.621
6.685
6.550
6.602
363,167
+0.01(+0.21%)
May 15, 2008
6.319
6.654
6.305
6.588
1,829,581
+0.19(+3.02%)
May 14, 2008
6.616
6.616
6.385
6.395
292,514
-0.16(-2.37%)
May 13, 2008
6.315
6.880
6.286
6.550
4,758,272
+0.20(+3.19%)
May 12, 2008
6.522
6.533
6.244
6.348
374,694
-0.20(-3.09%)
May 09, 2008
6.569
6.569
6.404
6.550
142,493
-0.01(-0.22%)
May 08, 2008
6.626
6.663
6.409
6.564
236,271
-0.15(-2.25%)
May 07, 2008
6.833
6.833
6.550
6.715
229,695
-0.08(-1.11%)
May 06, 2008
6.574
6.918
6.480
6.791
450,795
+0.31(+4.72%)
May 05, 2008
6.597
6.597
6.456
6.484
198,819
-0.08(-1.15%)
May 02, 2008
6.476
6.564
6.395
6.560
139,883
+0.08(+1.24%)
May 01, 2008
6.555
6.597
6.362
6.480
231,575
-0.08(-1.22%)
Apr 30, 2008
6.465
6.574
6.409
6.560
291,281
+0.19(+3.03%)
Apr 29, 2008
6.395
6.480
6.352
6.366
262,752
-0.05(-0.81%)
Apr 28, 2008
6.362
6.456
6.357
6.418
181,658
+0.01(+0.22%)
Apr 25, 2008
6.385
6.409
6.239
6.404
317,267
+0.05(+0.82%)
Apr 24, 2008
6.319
6.437
6.220
6.352
407,221
+0.04(+0.60%)
Apr 23, 2008
6.253
6.348
6.197
6.315
829,000
+0.03(+0.53%)
Apr 22, 2008
6.230
6.291
6.192
6.282
288,717
-0.03(-0.45%)
Apr 21, 2008
6.409
6.414
6.239
6.310
68,478
-0.05(-0.81%)
Apr 18, 2008
6.965
6.965
6.338
6.362
87,377
-0.00(-0.07%)
Apr 17, 2008
6.338
6.451
6.296
6.366
114,049
+0.00(+0.00%)
Apr 16, 2008
6.347
6.409
6.317
6.366
76,393
+0.05(+0.82%)
Apr 15, 2008
6.550
6.550
6.202
6.315
319,708
-0.16(-2.55%)
Apr 14, 2008
6.583
6.583
6.414
6.480
140,481
-0.05(-0.72%)
Apr 11, 2008
6.607
6.692
6.442
6.527
350,350
-0.14(-2.12%)
Apr 10, 2008
6.734
6.809
6.597
6.668
323,188
-0.14(-2.08%)
Apr 09, 2008
6.998
6.998
6.781
6.809
268,326
-0.22(-3.09%)
Apr 08, 2008
7.069
7.069
6.923
7.026
109,710
-0.02(-0.27%)
Apr 07, 2008
7.022
7.069
6.956
7.045
97,614
+0.07(+1.01%)
Apr 04, 2008
7.045
7.054
6.951
6.974
245,444
-0.14(-1.99%)
Apr 03, 2008
7.083
7.116
6.899
7.116
204,353
+0.05(+0.67%)
Apr 02, 2008
6.668
7.130
6.668
7.069
280,959
+0.33(+4.82%)
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
.