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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2007
9.877
9.938
9.731
9.858
387,274
+0.10(+1.06%)
Apr 27, 2007
9.849
9.849
9.621
9.755
420,323
+0.20(+2.12%)
Apr 26, 2007
9.533
9.660
9.496
9.552
152,999
+0.02(+0.20%)
Apr 25, 2007
9.613
9.613
9.425
9.533
318,944
-0.08(-0.83%)
Apr 24, 2007
9.613
9.613
9.448
9.613
371,358
+0.05(+0.54%)
Apr 23, 2007
9.425
9.613
9.288
9.562
421,227
+0.16(+1.65%)
Apr 20, 2007
8.487
9.543
8.487
9.406
361,809
+0.14(+1.53%)
Apr 19, 2007
9.312
9.331
9.189
9.265
255,282
-0.02(-0.20%)
Apr 18, 2007
9.425
9.425
9.213
9.283
284,142
-0.09(-0.96%)
Apr 17, 2007
9.265
9.411
9.227
9.373
439,052
+0.09(+1.02%)
Apr 16, 2007
9.024
9.279
8.954
9.279
639,161
+0.28(+3.09%)
Apr 13, 2007
8.982
9.071
8.949
9.001
392,155
+0.00(+0.00%)
Apr 12, 2007
9.001
9.114
8.954
9.001
140,055
-0.11(-1.19%)
Apr 11, 2007
9.119
9.147
8.911
9.109
201,807
-0.08(-0.87%)
Apr 10, 2007
9.048
9.189
9.020
9.189
334,435
+0.11(+1.25%)
Apr 09, 2007
9.095
9.166
8.954
9.076
628,763
+0.01(+0.16%)
Apr 05, 2007
9.142
9.246
8.991
9.062
250,826
-0.07(-0.77%)
Apr 04, 2007
9.269
9.269
9.048
9.133
199,048
-0.07(-0.72%)
Apr 03, 2007
9.213
9.373
9.161
9.199
149,392
+0.03(+0.36%)
Apr 02, 2007
9.086
9.227
9.005
9.166
328,069
+0.15(+1.67%)
Mar 30, 2007
8.906
9.090
8.864
9.015
335,496
+0.14(+1.59%)
Mar 29, 2007
9.024
9.024
8.836
8.873
266,741
-0.05(-0.53%)
Mar 28, 2007
8.732
8.982
8.732
8.921
355,867
-0.04(-0.42%)
Mar 27, 2007
9.071
9.166
8.906
8.958
405,311
+0.00(+0.05%)
Mar 26, 2007
8.954
9.020
8.826
8.954
616,031
+0.12(+1.33%)
Mar 23, 2007
7.728
8.916
7.728
8.836
440,749
+0.40(+4.75%)
Mar 22, 2007
8.167
8.445
8.152
8.435
302,816
+0.31(+3.83%)
Mar 21, 2007
8.016
8.167
7.997
8.124
241,277
+0.11(+1.35%)
Mar 20, 2007
7.940
8.072
7.936
8.016
612,423
+0.03(+0.35%)
Mar 19, 2007
7.988
8.095
7.959
7.988
203,716
-0.00(-0.06%)
Mar 16, 2007
8.011
8.049
7.889
7.992
85,943
-0.07(-0.82%)
Mar 15, 2007
7.940
8.294
7.912
8.058
311,729
+0.14(+1.73%)
Mar 14, 2007
7.950
8.006
7.860
7.922
430,139
-0.03(-0.36%)
Mar 13, 2007
8.120
8.148
7.893
7.950
398,096
-0.17(-2.09%)
Mar 12, 2007
8.105
8.176
8.039
8.120
172,522
+0.08(+1.06%)
Mar 09, 2007
8.082
8.129
7.907
8.035
350,138
-0.05(-0.58%)
Mar 08, 2007
8.049
8.171
8.006
8.082
266,317
+0.11(+1.36%)
Mar 07, 2007
7.776
8.021
7.757
7.973
215,175
+0.21(+2.73%)
Mar 06, 2007
7.540
7.940
7.535
7.761
309,182
+0.34(+4.57%)
Mar 05, 2007
7.271
7.493
7.031
7.422
479,795
-0.32(-4.08%)
Mar 02, 2007
7.926
7.964
7.695
7.738
224,512
-0.19(-2.38%)
Mar 01, 2007
8.247
8.251
7.837
7.926
584,200
-0.39(-4.70%)
Feb 28, 2007
8.200
8.317
7.893
8.317
682,027
+0.30(+3.76%)
Feb 27, 2007
8.388
8.388
7.799
8.016
825,902
-0.57(-6.64%)
Feb 26, 2007
8.176
8.638
8.144
8.586
320,854
-0.15(-1.73%)
Feb 23, 2007
8.770
8.916
8.718
8.737
165,307
-0.06(-0.64%)
Feb 22, 2007
8.859
8.906
8.676
8.793
122,442
+0.05(+0.59%)
Feb 21, 2007
8.742
8.836
8.680
8.742
333,798
-0.17(-1.96%)
Feb 20, 2007
8.906
9.001
8.822
8.916
178,464
+0.08(+0.91%)
Feb 16, 2007
8.883
8.906
8.652
8.836
108,012
+0.02(+0.27%)
Feb 15, 2007
8.718
8.888
8.676
8.812
116,500
+0.04(+0.43%)
Feb 14, 2007
8.864
8.954
8.727
8.775
162,336
-0.10(-1.12%)
Feb 13, 2007
8.718
8.930
8.694
8.873
284,991
-0.01(-0.11%)
Feb 12, 2007
8.812
8.897
8.742
8.883
292,149
+0.08(+0.91%)
Feb 09, 2007
8.836
9.142
8.718
8.803
228,120
-0.10(-1.16%)
Feb 08, 2007
8.878
8.982
8.652
8.906
228,120
+0.02(+0.27%)
Feb 07, 2007
8.742
8.963
8.718
8.883
218,359
+0.10(+1.18%)
Feb 06, 2007
8.765
8.972
8.694
8.779
178,252
+0.12(+1.36%)
Feb 05, 2007
9.302
9.302
8.388
8.661
233,213
+0.16(+1.88%)
Feb 02, 2007
8.482
8.619
8.445
8.501
148,755
-0.03(-0.33%)
Feb 01, 2007
8.388
8.624
8.369
8.529
229,181
+0.11(+1.29%)
Jan 31, 2007
8.742
8.742
8.176
8.421
271,410
-0.12(-1.38%)
Jan 30, 2007
8.313
8.647
8.266
8.539
372,844
+0.03(+0.33%)
Jan 29, 2007
8.105
8.520
8.105
8.511
410,404
+0.34(+4.21%)
Jan 26, 2007
7.992
8.195
7.936
8.167
352,048
+0.20(+2.48%)
Jan 25, 2007
7.846
8.058
7.846
7.969
234,062
+0.06(+0.71%)
Jan 24, 2007
7.559
7.988
7.559
7.912
464,304
+0.35(+4.61%)
Jan 23, 2007
7.399
7.648
7.069
7.563
344,408
+0.10(+1.33%)
Jan 22, 2007
7.578
7.714
7.441
7.464
311,941
-0.08(-1.00%)
Jan 19, 2007
7.658
7.823
7.446
7.540
654,864
-0.09(-1.23%)
Jan 18, 2007
7.493
7.940
7.493
7.634
451,996
+0.07(+0.93%)
Jan 17, 2007
7.639
7.724
7.521
7.563
477,461
-0.16(-2.13%)
Jan 16, 2007
7.611
7.955
7.470
7.728
833,966
+0.11(+1.42%)
Jan 12, 2007
7.776
7.870
7.540
7.620
514,597
-0.16(-2.00%)
Jan 11, 2007
7.695
7.893
7.695
7.776
227,271
+0.00(+0.00%)
Jan 10, 2007
7.799
7.889
7.757
7.776
727,014
-0.14(-1.79%)
Jan 09, 2007
8.011
8.063
7.870
7.917
422,712
-0.08(-1.06%)
Jan 08, 2007
8.011
8.058
7.846
8.002
123,927
-0.09(-1.11%)
Jan 05, 2007
8.223
8.223
8.006
8.091
427,168
-0.04(-0.52%)
Jan 04, 2007
8.176
8.223
8.011
8.134
273,532
-0.04(-0.46%)
Jan 03, 2007
8.058
8.464
8.049
8.171
597,357
+0.20(+2.54%)
Dec 29, 2006
8.035
8.082
7.940
7.969
125,625
+0.00(+0.06%)
Dec 28, 2006
7.907
7.992
7.893
7.964
294,752
-0.04(-0.47%)
Dec 27, 2006
7.893
8.049
7.893
8.002
193,955
+0.01(+0.18%)
Dec 26, 2006
7.907
8.011
7.870
7.988
117,561
+0.12(+1.50%)
Dec 22, 2006
7.940
8.054
7.856
7.870
136,660
+0.00(+0.06%)
Dec 21, 2006
7.893
8.011
7.804
7.865
155,546
+0.23(+2.96%)
Dec 20, 2006
7.705
7.761
7.582
7.639
343,772
-0.07(-0.86%)
Dec 19, 2006
8.058
8.058
7.705
7.705
367,539
-0.29(-3.60%)
Dec 18, 2006
8.077
8.101
7.945
7.992
266,529
+0.05(+0.65%)
Dec 15, 2006
7.776
7.983
7.771
7.940
874,285
+0.19(+2.43%)
Dec 14, 2006
7.601
7.766
7.526
7.752
465,153
+0.20(+2.62%)
Dec 13, 2006
7.526
7.606
7.502
7.554
171,037
+0.03(+0.38%)
Dec 12, 2006
7.549
7.625
7.342
7.526
302,604
-0.09(-1.24%)
Dec 11, 2006
7.625
7.733
7.611
7.620
178,888
+0.02(+0.25%)
Dec 08, 2006
7.714
7.724
7.535
7.601
353,745
-0.12(-1.59%)
Dec 07, 2006
7.794
7.865
7.615
7.724
250,402
-0.08(-0.97%)
Dec 06, 2006
7.728
7.870
7.686
7.799
450,299
+0.19(+2.48%)
Dec 05, 2006
7.578
7.625
7.512
7.611
503,138
+0.08(+1.06%)
Dec 04, 2006
7.554
7.611
7.460
7.530
236,396
-0.02(-0.31%)
Dec 01, 2006
7.634
7.710
7.502
7.554
332,313
-0.15(-1.96%)
Nov 30, 2006
7.563
7.724
7.563
7.705
275,017
+0.19(+2.51%)
Nov 29, 2006
7.304
7.606
7.262
7.516
698,791
+0.23(+3.10%)
Nov 28, 2006
7.285
7.304
7.219
7.290
186,316
+0.05(+0.65%)
Nov 27, 2006
7.380
7.380
7.234
7.243
275,442
-0.14(-1.85%)
Nov 24, 2006
7.436
7.464
7.375
7.380
80,213
-0.06(-0.76%)
Nov 22, 2006
7.229
7.512
7.229
7.436
836,724
+0.21(+2.87%)
Nov 21, 2006
7.168
7.243
7.064
7.229
740,383
+0.08(+1.19%)
Nov 20, 2006
7.036
7.257
7.036
7.144
1,947,194
+0.16(+2.23%)
Nov 17, 2006
6.786
7.059
6.786
6.989
1,042,988
+0.20(+2.91%)
Nov 16, 2006
6.786
6.918
6.715
6.791
615,607
+0.00(+0.07%)
Nov 15, 2006
6.809
6.857
6.748
6.786
413,375
-0.00(-0.07%)
Nov 14, 2006
6.833
6.838
6.739
6.791
230,454
+0.00(+0.07%)
Nov 13, 2006
6.701
6.875
6.701
6.786
1,090,309
+0.10(+1.55%)
Nov 10, 2006
6.560
6.725
6.560
6.682
783,036
+0.15(+2.23%)
Nov 09, 2006
6.183
6.632
6.183
6.536
919,272
+0.31(+4.92%)
Nov 08, 2006
6.220
6.338
6.178
6.230
732,956
-0.01(-0.15%)
Nov 07, 2006
6.329
6.461
6.239
6.239
572,104
-0.07(-1.05%)
Nov 06, 2006
6.564
6.578
6.169
6.305
882,136
-0.24(-3.60%)
Nov 03, 2006
6.753
6.753
6.503
6.541
364,356
-0.16(-2.46%)
Nov 02, 2006
6.795
6.824
6.668
6.706
377,725
-0.08(-1.18%)
Nov 01, 2006
6.795
6.833
6.748
6.786
395,974
+0.01(+0.21%)
Oct 31, 2006
6.767
6.794
6.678
6.772
358,626
+0.00(+0.07%)
Oct 30, 2006
6.776
6.800
6.696
6.767
239,579
-0.01(-0.14%)
Oct 27, 2006
6.800
6.833
6.720
6.776
317,671
-0.02(-0.35%)
Oct 26, 2006
6.805
6.828
6.758
6.800
372,844
+0.02(+0.28%)
Oct 25, 2006
6.762
6.800
6.739
6.781
137,296
+0.04(+0.63%)
Oct 24, 2006
6.753
6.781
6.725
6.739
357,565
+0.00(+0.07%)
Oct 23, 2006
6.824
6.828
6.715
6.734
137,508
-0.07(-0.97%)
Oct 20, 2006
6.824
6.847
6.786
6.800
98,463
-0.02(-0.34%)
Oct 19, 2006
6.824
6.838
6.805
6.824
159,578
+0.03(+0.42%)
Oct 18, 2006
6.772
6.899
6.772
6.795
505,684
-0.04(-0.55%)
Oct 17, 2006
6.875
6.875
6.706
6.833
329,554
-0.04(-0.62%)
Oct 16, 2006
6.880
6.899
6.819
6.875
200,321
+0.02(+0.27%)
Oct 13, 2006
6.904
6.927
6.809
6.857
694,971
-0.00(-0.07%)
Oct 12, 2006
6.833
6.899
6.833
6.861
256,131
+0.03(+0.41%)
Oct 11, 2006
6.904
6.904
6.739
6.833
579,319
-0.07(-1.02%)
Oct 10, 2006
6.692
6.956
6.692
6.904
1,709,099
+0.26(+3.90%)
Oct 09, 2006
6.480
6.658
6.480
6.645
406,797
+0.20(+3.07%)
Oct 06, 2006
6.583
6.597
6.399
6.447
476,824
-0.14(-2.08%)
Oct 05, 2006
6.767
6.776
6.574
6.583
631,734
-0.10(-1.48%)
Oct 04, 2006
6.715
6.715
6.555
6.682
1,756,209
+0.25(+3.81%)
Oct 03, 2006
6.112
6.451
6.079
6.437
866,645
+0.36(+5.89%)
Oct 02, 2006
5.999
6.235
5.971
6.079
2,659,354
+0.11(+1.90%)
Sep 29, 2006
6.037
6.060
5.966
5.966
76,818
-0.07(-1.09%)
Sep 28, 2006
6.032
6.079
6.018
6.032
49,019
+0.04(+0.63%)
Sep 27, 2006
6.008
6.035
5.980
5.994
574,439
-0.00(-0.08%)
Sep 26, 2006
5.942
6.032
5.942
5.999
172,947
+0.06(+0.95%)
Sep 25, 2006
6.008
6.008
5.891
5.942
207,536
-0.02(-0.32%)
Sep 22, 2006
5.980
5.980
5.905
5.961
216,449
+0.03(+0.48%)
Sep 21, 2006
5.989
6.013
5.919
5.933
115,227
-0.03(-0.55%)
Sep 20, 2006
5.942
5.999
5.924
5.966
389,608
+0.07(+1.20%)
Sep 19, 2006
6.055
6.055
5.895
5.895
175,705
-0.16(-2.72%)
Sep 18, 2006
6.070
6.150
5.994
6.060
242,762
+0.03(+0.55%)
Sep 15, 2006
6.060
6.112
5.961
6.027
957,893
-0.03(-0.54%)
Sep 14, 2006
6.037
6.126
5.980
6.060
524,146
+0.00(+0.00%)
Sep 13, 2006
5.999
6.093
5.966
6.060
697,518
+0.08(+1.42%)
Sep 12, 2006
5.914
6.004
5.900
5.975
311,304
+0.11(+1.85%)
Sep 11, 2006
5.881
5.881
5.735
5.867
877,680
+0.08(+1.30%)
Sep 08, 2006
5.702
5.820
5.678
5.792
619,426
+0.10(+1.74%)
Sep 07, 2006
5.631
5.697
5.608
5.693
68,754
+0.01(+0.25%)
Sep 06, 2006
5.683
5.702
5.570
5.678
536,242
+0.00(+0.00%)
Sep 05, 2006
5.556
5.726
5.556
5.678
203,716
+0.13(+2.29%)
Sep 01, 2006
5.561
5.645
5.514
5.551
270,561
-0.01(-0.17%)
Aug 31, 2006
5.514
5.650
5.514
5.561
550,460
+0.08(+1.37%)
Aug 30, 2006
5.363
5.499
5.349
5.485
587,808
+0.16(+3.01%)
Aug 29, 2006
5.363
5.410
5.250
5.325
529,027
-0.04(-0.70%)
Aug 28, 2006
5.386
5.391
5.330
5.363
110,346
-0.03(-0.61%)
Aug 25, 2006
5.372
5.405
5.311
5.396
50,292
+0.00(+0.09%)
Aug 24, 2006
5.419
5.466
5.283
5.391
121,381
+0.00(+0.09%)
Aug 23, 2006
5.518
5.523
5.386
5.386
102,707
-0.16(-2.89%)
Aug 22, 2006
5.490
5.557
5.466
5.547
13,156
+0.02(+0.43%)
Aug 21, 2006
5.532
5.532
5.391
5.523
28,435
-0.06(-1.01%)
Aug 18, 2006
5.580
5.594
5.561
5.580
250,402
-0.04(-0.67%)
Aug 17, 2006
5.556
5.617
5.542
5.617
99,736
+0.03(+0.59%)
Aug 16, 2006
5.641
5.641
5.514
5.584
652,530
-0.07(-1.17%)
Aug 15, 2006
5.650
5.669
5.594
5.650
31,618
+0.02(+0.33%)
Aug 14, 2006
5.594
5.631
5.561
5.631
55,597
+0.03(+0.50%)
Aug 11, 2006
5.617
5.627
5.561
5.603
43,077
-0.06(-1.00%)
Aug 10, 2006
5.674
5.674
5.561
5.660
130,506
-0.04(-0.74%)
Aug 09, 2006
5.674
5.731
5.660
5.702
176,130
+0.03(+0.50%)
Aug 08, 2006
5.664
5.693
5.641
5.674
91,884
-0.01(-0.25%)
Aug 07, 2006
5.763
5.792
5.655
5.688
67,269
-0.06(-1.07%)
Aug 04, 2006
5.735
5.810
5.660
5.749
265,892
+0.01(+0.25%)
Aug 03, 2006
5.669
5.768
5.660
5.735
253,372
+0.01(+0.16%)
Aug 02, 2006
5.589
5.796
5.565
5.726
529,663
+0.14(+2.45%)
Aug 01, 2006
5.462
5.631
5.396
5.589
777,731
+0.13(+2.33%)
Jul 31, 2006
5.514
5.603
5.415
5.462
135,811
-0.00(-0.09%)
Jul 28, 2006
5.151
5.561
5.151
5.466
237,033
+0.30(+5.84%)
Jul 27, 2006
5.165
5.193
5.113
5.165
1,242,885
+0.05(+0.92%)
Jul 26, 2006
5.146
5.146
5.005
5.118
203,929
+0.00(+0.09%)
Jul 25, 2006
5.104
5.170
5.071
5.113
163,185
+0.01(+0.18%)
Jul 24, 2006
5.042
5.127
5.042
5.104
345,682
+0.04(+0.74%)
Jul 21, 2006
5.099
5.151
5.028
5.066
110,346
-0.05(-0.92%)
Jul 20, 2006
5.198
5.198
5.089
5.113
97,826
-0.04(-0.73%)
Jul 19, 2006
5.005
5.264
5.005
5.151
305,575
+0.15(+2.92%)
Jul 18, 2006
5.000
5.089
4.962
5.005
254,646
+0.01(+0.19%)
Jul 17, 2006
4.990
4.995
4.906
4.995
90,823
+0.00(+0.00%)
Jul 14, 2006
5.047
5.047
4.939
4.995
242,126
-0.07(-1.30%)
Jul 13, 2006
5.170
5.170
5.056
5.061
104,192
-0.08(-1.56%)
Jul 12, 2006
5.193
5.207
5.118
5.141
321,490
-0.06(-1.18%)
Jul 11, 2006
5.236
5.254
5.137
5.203
549,186
-0.08(-1.52%)
Jul 10, 2006
5.193
5.305
5.193
5.283
91,035
+0.07(+1.26%)
Jul 07, 2006
5.254
5.273
5.193
5.217
204,777
-0.01(-0.27%)
Jul 06, 2006
5.165
5.297
5.165
5.231
169,127
+0.04(+0.73%)
Jul 05, 2006
5.396
5.419
5.160
5.193
187,164
-0.16(-2.91%)
Jul 03, 2006
5.292
5.349
5.278
5.349
140,479
+0.06(+1.07%)
Jun 30, 2006
5.278
5.334
5.254
5.292
245,945
+0.07(+1.35%)
Jun 29, 2006
5.174
5.254
5.151
5.221
897,627
+0.08(+1.56%)
Jun 28, 2006
5.221
5.221
5.113
5.141
32,255
-0.03(-0.64%)
Jun 27, 2006
5.174
5.226
5.160
5.174
576,349
+0.01(+0.27%)
Jun 26, 2006
5.104
5.203
5.104
5.160
309,182
-0.02(-0.36%)
Jun 23, 2006
5.127
5.254
5.127
5.179
55,597
+0.04(+0.83%)
Jun 22, 2006
5.122
5.160
5.042
5.137
280,322
+0.08(+1.49%)
Jun 21, 2006
5.099
5.221
5.061
5.061
417,831
-0.04(-0.83%)
Jun 20, 2006
5.137
5.203
5.085
5.104
169,551
+0.03(+0.65%)
Jun 19, 2006
5.301
5.311
5.028
5.071
330,827
-0.25(-4.78%)
Jun 16, 2006
5.405
5.433
5.306
5.325
617,516
-0.09(-1.74%)
Jun 15, 2006
5.363
5.462
5.325
5.419
671,204
+0.08(+1.41%)
Jun 14, 2006
5.226
5.466
5.226
5.344
241,913
+0.08(+1.52%)
Jun 13, 2006
5.170
5.391
5.080
5.264
509,928
+0.05(+0.90%)
Jun 12, 2006
5.410
5.468
5.188
5.217
146,209
-0.25(-4.57%)
Jun 09, 2006
5.584
5.594
5.410
5.466
261,648
-0.07(-1.28%)
Jun 08, 2006
5.627
5.627
5.490
5.537
437,354
-0.09(-1.67%)
Jun 07, 2006
5.537
5.787
5.523
5.631
434,596
+0.04(+0.76%)
Jun 06, 2006
5.584
5.636
5.537
5.589
98,675
-0.04(-0.75%)
Jun 05, 2006
5.561
5.744
5.561
5.631
333,162
+0.04(+0.67%)
Jun 02, 2006
5.674
5.726
5.551
5.594
435,020
-0.08(-1.41%)
Jun 01, 2006
5.556
5.702
5.490
5.674
294,965
+0.12(+2.12%)
May 31, 2006
5.627
5.664
5.457
5.556
286,264
-0.07(-1.26%)
May 30, 2006
5.693
5.891
5.551
5.627
383,030
-0.02(-0.33%)
May 26, 2006
5.584
5.716
5.565
5.645
105,678
+0.11(+1.96%)
May 25, 2006
5.490
5.570
5.433
5.537
344,621
+0.09(+1.73%)
May 24, 2006
5.584
5.697
5.419
5.443
252,948
-0.10(-1.88%)
May 23, 2006
5.509
5.674
5.490
5.547
689,242
-0.02(-0.33%)
May 22, 2006
5.749
5.749
5.349
5.565
533,271
-0.16(-2.88%)
May 19, 2006
5.843
5.843
5.688
5.730
274,805
-0.06(-0.98%)
May 18, 2006
5.858
5.961
5.721
5.787
404,250
-0.19(-3.15%)
May 17, 2006
6.121
6.121
5.938
5.975
299,209
-0.13(-2.09%)
May 16, 2006
5.985
6.121
5.985
6.103
320,854
+0.07(+1.17%)
May 15, 2006
6.362
6.362
5.891
6.032
1,077,577
-0.33(-5.26%)
May 12, 2006
6.579
6.579
6.282
6.366
456,240
-0.21(-3.22%)
May 11, 2006
6.583
6.786
6.432
6.579
1,073,545
+0.08(+1.16%)
May 10, 2006
6.244
6.564
6.220
6.503
940,705
+0.27(+4.39%)
May 09, 2006
6.244
6.315
6.216
6.230
306,211
+0.01(+0.23%)
May 08, 2006
6.291
6.348
6.121
6.216
372,207
-0.10(-1.64%)
May 05, 2006
6.343
6.366
6.315
6.319
80,425
-0.03(-0.52%)
May 04, 2006
6.366
6.423
6.282
6.352
195,228
-0.03(-0.52%)
May 03, 2006
6.428
6.480
6.324
6.385
516,719
-0.05(-0.73%)
May 02, 2006
6.480
6.508
6.333
6.432
268,439
-0.05(-0.73%)
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
.