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, 2008
6.398
6.505
6.342
6.491
294,362
+0.19(+3.03%)
Apr 29, 2008
6.328
6.412
6.286
6.300
265,531
-0.05(-0.81%)
Apr 28, 2008
6.295
6.388
6.291
6.351
183,579
+0.01(+0.22%)
Apr 25, 2008
6.319
6.342
6.174
6.337
320,623
+0.05(+0.82%)
Apr 24, 2008
6.253
6.370
6.155
6.286
411,529
+0.04(+0.60%)
Apr 23, 2008
6.188
6.281
6.132
6.249
837,769
+0.03(+0.53%)
Apr 22, 2008
6.165
6.225
6.127
6.216
291,771
-0.03(-0.45%)
Apr 21, 2008
6.342
6.346
6.174
6.244
69,202
-0.05(-0.81%)
Apr 18, 2008
6.892
6.892
6.272
6.295
88,301
-0.00(-0.07%)
Apr 17, 2008
6.272
6.384
6.230
6.300
115,256
+0.00(+0.00%)
Apr 16, 2008
6.281
6.342
6.251
6.300
77,201
+0.05(+0.82%)
Apr 15, 2008
6.482
6.482
6.137
6.249
323,089
-0.16(-2.55%)
Apr 14, 2008
6.514
6.514
6.346
6.412
141,967
-0.05(-0.72%)
Apr 11, 2008
6.538
6.622
6.374
6.458
354,056
-0.14(-2.12%)
Apr 10, 2008
6.664
6.738
6.528
6.598
326,606
-0.14(-2.08%)
Apr 09, 2008
6.925
6.925
6.710
6.738
271,165
-0.21(-3.09%)
Apr 08, 2008
6.995
6.995
6.850
6.953
110,870
-0.02(-0.27%)
Apr 07, 2008
6.948
6.995
6.883
6.971
98,646
+0.07(+1.01%)
Apr 04, 2008
6.971
6.981
6.878
6.901
248,041
-0.14(-1.99%)
Apr 03, 2008
7.009
7.041
6.827
7.041
206,515
+0.05(+0.67%)
Apr 02, 2008
6.598
7.055
6.598
6.995
283,931
+0.32(+4.82%)
Apr 01, 2008
6.575
6.724
6.575
6.673
918,488
+0.12(+1.85%)
Mar 31, 2008
6.360
6.575
6.319
6.552
462,139
+0.06(+0.93%)
Mar 28, 2008
6.505
6.575
6.388
6.491
328,386
+0.00(+0.00%)
Mar 27, 2008
6.374
6.505
6.337
6.491
570,650
+0.05(+0.72%)
Mar 26, 2008
6.305
6.444
6.249
6.444
567,648
+0.06(+0.88%)
Mar 25, 2008
6.374
6.524
6.277
6.388
284,145
-0.00(-0.07%)
Mar 24, 2008
6.169
6.449
6.090
6.393
494,092
+0.18(+2.93%)
Mar 21, 2008
6.412
6.412
6.085
6.211
317,600
+0.00(+0.00%)
Mar 20, 2008
6.412
6.412
6.085
6.211
317,600
-0.23(-3.55%)
Mar 19, 2008
6.482
6.482
6.295
6.440
260,770
-0.04(-0.58%)
Mar 18, 2008
5.955
6.477
5.955
6.477
311,095
+0.55(+9.37%)
Mar 17, 2008
5.885
5.973
5.628
5.922
473,076
-0.21(-3.42%)
Mar 14, 2008
6.048
6.249
5.987
6.132
585,876
+0.12(+1.94%)
Mar 13, 2008
6.039
6.039
5.899
6.015
1,230,727
-0.07(-1.15%)
Mar 12, 2008
6.085
6.127
5.983
6.085
99,122
+0.07(+1.16%)
Mar 11, 2008
6.053
6.085
5.875
6.015
190,431
+0.09(+1.49%)
Mar 10, 2008
6.039
6.062
5.880
5.927
102,935
-0.09(-1.47%)
Mar 07, 2008
6.067
6.174
5.899
6.015
290,793
-0.12(-1.98%)
Mar 06, 2008
6.323
6.421
6.137
6.137
271,278
-0.16(-2.52%)
Mar 05, 2008
6.402
6.440
6.249
6.295
637,773
-0.11(-1.68%)
Mar 04, 2008
6.412
6.668
6.323
6.402
341,093
-0.02(-0.29%)
Mar 03, 2008
6.575
6.575
6.393
6.421
527,417
-0.12(-1.85%)
Feb 29, 2008
6.412
6.598
6.412
6.542
1,529,455
+0.04(+0.57%)
Feb 28, 2008
6.533
6.598
6.388
6.505
290,579
-0.06(-0.92%)
Feb 27, 2008
6.547
6.645
6.533
6.566
202,440
+0.05(+0.72%)
Feb 26, 2008
6.477
6.556
6.468
6.519
137,891
+0.04(+0.65%)
Feb 25, 2008
6.458
6.584
6.435
6.477
140,250
+0.03(+0.51%)
Feb 22, 2008
6.524
6.570
6.435
6.444
589,307
-0.08(-1.22%)
Feb 21, 2008
6.608
6.631
6.524
6.524
786,816
+0.00(+0.07%)
Feb 20, 2008
6.300
6.622
6.300
6.519
200,006
+0.09(+1.38%)
Feb 19, 2008
6.720
6.720
6.421
6.430
167,914
-0.14(-2.20%)
Feb 18, 2008
6.412
6.603
6.300
6.575
0
+0.00(+0.00%)
Feb 15, 2008
6.412
6.603
6.300
6.575
218,095
+0.20(+3.15%)
Feb 14, 2008
6.319
6.426
6.235
6.374
659,218
+0.09(+1.48%)
Feb 13, 2008
6.062
6.337
6.015
6.281
104,008
+0.24(+4.02%)
Feb 12, 2008
5.875
6.104
5.857
6.039
451,631
+0.19(+3.27%)
Feb 11, 2008
5.875
5.922
5.806
5.848
500,311
-0.03(-0.48%)
Feb 08, 2008
6.015
6.020
5.829
5.875
429,328
+0.00(+0.00%)
Feb 07, 2008
5.931
6.020
5.829
5.875
170,822
-0.17(-2.78%)
Feb 06, 2008
6.151
6.151
5.941
6.043
215,648
-0.02(-0.31%)
Feb 05, 2008
6.109
6.207
6.062
6.062
157,620
-0.06(-0.91%)
Feb 04, 2008
6.272
6.314
6.085
6.118
332,397
-0.15(-2.45%)
Feb 01, 2008
5.983
6.277
5.983
6.272
343,439
+0.24(+4.02%)
Jan 31, 2008
6.011
6.095
5.913
6.029
259,055
-0.03(-0.46%)
Jan 30, 2008
5.950
6.174
5.782
6.057
744,252
+0.07(+1.17%)
Jan 29, 2008
6.015
6.085
5.773
5.987
608,771
-0.03(-0.47%)
Jan 28, 2008
6.048
6.081
5.897
6.015
528,189
-0.00(-0.08%)
Jan 25, 2008
6.332
6.519
5.964
6.020
486,372
-0.18(-2.93%)
Jan 24, 2008
6.155
6.277
6.141
6.202
490,875
-0.03(-0.52%)
Jan 23, 2008
6.165
6.440
5.950
6.235
624,391
-0.06(-0.96%)
Jan 22, 2008
5.423
6.416
5.363
6.295
423,881
-0.05(-0.74%)
Jan 21, 2008
6.328
6.524
6.267
6.342
0
+0.00(+0.00%)
Jan 18, 2008
6.328
6.524
6.267
6.342
248,547
+0.02(+0.37%)
Jan 17, 2008
6.300
6.514
6.085
6.319
774,806
+0.11(+1.80%)
Jan 16, 2008
6.235
6.235
5.698
6.207
1,625,475
+0.00(+0.08%)
Jan 15, 2008
6.388
6.407
6.179
6.202
74,628
-0.17(-2.64%)
Jan 14, 2008
6.519
6.528
6.309
6.370
89,854
-0.09(-1.44%)
Jan 11, 2008
6.430
6.528
6.398
6.463
170,916
-0.01(-0.14%)
Jan 10, 2008
6.286
6.510
6.249
6.472
301,087
+0.21(+3.43%)
Jan 09, 2008
6.454
6.454
6.211
6.258
584,999
-0.08(-1.32%)
Jan 08, 2008
6.440
6.538
6.239
6.342
1,023,997
-0.15(-2.30%)
Jan 07, 2008
6.514
6.612
6.388
6.491
482,812
-0.02(-0.36%)
Jan 04, 2008
6.673
6.706
6.482
6.514
627,878
-0.16(-2.38%)
Jan 03, 2008
6.701
6.701
6.547
6.673
310,737
+0.05(+0.77%)
Jan 02, 2008
6.775
6.808
6.622
6.622
713,311
-0.15(-2.27%)
Jan 01, 2008
6.761
6.859
6.761
6.775
0
+0.00(+0.00%)
Dec 31, 2007
6.761
6.859
6.761
6.775
165,780
-0.01(-0.14%)
Dec 28, 2007
6.929
6.953
6.761
6.785
364,779
-0.09(-1.36%)
Dec 27, 2007
7.018
7.065
6.878
6.878
331,352
-0.21(-2.90%)
Dec 26, 2007
7.060
7.592
7.037
7.083
496,987
+0.06(+0.88%)
Dec 24, 2007
6.948
7.041
6.925
7.022
188,930
+0.21(+3.07%)
Dec 21, 2007
6.799
6.906
6.766
6.813
575,690
+0.01(+0.14%)
Dec 20, 2007
6.915
6.915
6.761
6.803
180,781
-0.00(-0.07%)
Dec 19, 2007
6.878
6.897
6.761
6.808
328,751
-0.14(-2.08%)
Dec 18, 2007
6.925
7.027
6.813
6.953
169,415
-0.02(-0.27%)
Dec 17, 2007
6.995
7.209
6.878
6.971
241,684
-0.26(-3.55%)
Dec 14, 2007
7.037
7.228
6.855
7.228
116,017
+0.22(+3.13%)
Dec 13, 2007
6.971
7.065
6.948
7.009
89,425
-0.08(-1.18%)
Dec 12, 2007
7.316
7.442
7.088
7.093
91,570
-0.14(-1.87%)
Dec 11, 2007
7.279
7.452
7.228
7.228
552,422
-0.26(-3.49%)
Dec 10, 2007
7.274
7.512
7.223
7.489
198,366
+0.28(+3.95%)
Dec 07, 2007
7.232
7.335
7.125
7.204
174,776
-0.09(-1.21%)
Dec 06, 2007
7.074
7.386
7.074
7.293
135,532
+0.16(+2.22%)
Dec 05, 2007
7.181
7.312
7.027
7.135
173,704
+0.00(+0.00%)
Dec 04, 2007
7.237
7.237
6.929
7.135
188,072
-0.16(-2.24%)
Dec 03, 2007
6.925
7.298
6.878
7.298
280,929
+0.28(+3.92%)
Nov 30, 2007
7.237
7.326
6.948
7.023
605,177
-0.28(-3.77%)
Nov 29, 2007
7.414
7.414
7.228
7.298
275,621
-0.06(-0.76%)
Nov 28, 2007
7.228
7.414
7.200
7.354
588,235
+0.13(+1.81%)
Nov 27, 2007
7.013
7.251
6.883
7.223
733,132
+0.34(+4.87%)
Nov 26, 2007
7.018
7.107
6.864
6.887
634,020
-0.21(-2.89%)
Nov 23, 2007
7.274
7.274
7.018
7.093
271,064
-0.14(-1.87%)
Nov 21, 2007
7.340
7.340
7.135
7.228
263,773
-0.13(-1.71%)
Nov 20, 2007
7.284
7.400
7.251
7.354
163,625
+0.00(+0.00%)
Nov 19, 2007
7.638
7.638
7.344
7.354
204,662
-0.24(-3.13%)
Nov 16, 2007
7.578
7.596
7.466
7.592
223,242
+0.04(+0.56%)
Nov 15, 2007
7.615
7.615
7.489
7.550
237,824
-0.07(-0.86%)
Nov 14, 2007
7.815
7.815
7.587
7.615
490,661
-0.06(-0.73%)
Nov 13, 2007
7.717
7.834
7.540
7.671
305,590
+0.02(+0.30%)
Nov 12, 2007
7.881
7.923
7.647
7.647
89,211
-0.34(-4.21%)
Nov 09, 2007
8.142
8.179
7.867
7.983
359,846
-0.04(-0.52%)
Nov 08, 2007
8.207
8.207
7.834
8.025
239,111
+0.03(+0.35%)
Nov 07, 2007
8.076
8.198
7.927
7.997
378,718
-0.28(-3.38%)
Nov 06, 2007
8.114
8.333
8.030
8.277
299,800
+0.15(+1.89%)
Nov 05, 2007
9.130
9.130
8.030
8.123
227,342
-0.22(-2.63%)
Nov 02, 2007
8.226
8.342
7.969
8.342
271,064
+0.16(+2.00%)
Nov 01, 2007
8.258
8.258
7.979
8.179
472,861
-0.15(-1.79%)
Oct 31, 2007
7.480
8.394
7.475
8.328
920,632
+0.07(+0.85%)
Oct 30, 2007
8.580
8.580
8.165
8.258
609,895
-0.16(-1.88%)
Oct 29, 2007
7.904
8.425
7.839
8.417
300,444
+0.58(+7.44%)
Oct 26, 2007
7.601
7.881
7.601
7.834
285,647
+0.23(+3.07%)
Oct 25, 2007
7.293
7.666
7.293
7.601
176,492
+0.31(+4.22%)
Oct 24, 2007
7.321
7.442
7.256
7.293
107,010
-0.20(-2.62%)
Oct 23, 2007
7.452
7.573
7.396
7.489
264,202
+0.08(+1.13%)
Oct 22, 2007
7.260
7.428
7.260
7.405
182,496
+0.01(+0.19%)
Oct 19, 2007
7.629
7.629
7.391
7.391
398,876
-0.21(-2.76%)
Oct 18, 2007
7.610
7.638
7.461
7.601
383,436
+0.00(+0.00%)
Oct 17, 2007
7.601
7.764
7.484
7.601
308,378
+0.10(+1.31%)
Oct 16, 2007
7.624
7.703
7.484
7.503
117,947
-0.15(-2.01%)
Oct 15, 2007
7.792
7.881
7.610
7.657
546,203
-0.04(-0.55%)
Oct 12, 2007
7.624
7.862
7.578
7.699
946,581
+0.07(+0.98%)
Oct 11, 2007
7.736
7.741
7.508
7.624
775,879
-0.02(-0.30%)
Oct 10, 2007
7.694
7.694
7.498
7.647
405,310
-0.04(-0.49%)
Oct 09, 2007
7.461
7.694
7.438
7.685
378,074
+0.25(+3.32%)
Oct 08, 2007
7.461
7.489
7.302
7.438
608,822
+0.14(+1.85%)
Oct 05, 2007
7.228
7.377
7.167
7.302
632,841
+0.08(+1.16%)
Oct 04, 2007
7.251
7.263
6.953
7.218
1,458,258
-0.07(-1.02%)
Oct 03, 2007
7.237
7.344
7.191
7.293
407,454
-0.03(-0.38%)
Oct 02, 2007
7.461
7.503
7.274
7.321
232,463
-0.14(-1.88%)
Oct 01, 2007
7.461
7.494
7.228
7.461
850,293
+0.06(+0.82%)
Sep 28, 2007
7.195
7.652
7.172
7.400
813,836
+0.25(+3.46%)
Sep 27, 2007
6.859
7.158
6.799
7.153
1,230,298
+0.28(+4.14%)
Sep 26, 2007
6.995
7.130
6.859
6.869
941,005
-0.13(-1.80%)
Sep 25, 2007
7.135
7.135
6.957
6.995
749,716
-0.20(-2.79%)
Sep 24, 2007
7.228
7.228
7.153
7.195
373,357
-0.03(-0.45%)
Sep 21, 2007
7.204
7.237
7.074
7.228
199,867
+0.00(+0.00%)
Sep 20, 2007
7.895
8.100
7.186
7.228
360,704
+0.01(+0.13%)
Sep 19, 2007
7.218
7.298
7.070
7.218
393,086
+0.06(+0.78%)
Sep 18, 2007
7.051
7.177
6.841
7.163
398,876
+0.18(+2.61%)
Sep 17, 2007
7.069
7.349
6.901
6.981
172,846
-0.06(-0.80%)
Sep 14, 2007
7.181
7.242
6.957
7.037
308,807
-0.11(-1.57%)
Sep 13, 2007
7.344
7.372
7.088
7.149
664,365
-0.28(-3.77%)
Sep 12, 2007
7.302
7.461
7.144
7.428
265,917
+0.03(+0.38%)
Sep 11, 2007
7.428
7.470
7.204
7.400
165,126
-0.03(-0.38%)
Sep 10, 2007
7.601
7.601
7.116
7.428
147,112
-0.05(-0.62%)
Sep 07, 2007
7.578
7.578
7.461
7.475
131,886
-0.10(-1.35%)
Sep 06, 2007
7.661
7.694
7.508
7.578
451,416
-0.09(-1.22%)
Sep 05, 2007
7.834
7.881
7.564
7.671
330,895
-0.21(-2.66%)
Sep 04, 2007
7.825
7.960
7.505
7.881
157,191
-0.05(-0.59%)
Aug 31, 2007
7.713
8.067
7.699
7.927
289,936
+0.24(+3.16%)
Aug 30, 2007
7.629
7.750
7.578
7.685
84,493
+0.06(+0.73%)
Aug 29, 2007
7.610
7.694
7.608
7.629
91,570
-0.02(-0.24%)
Aug 28, 2007
7.759
7.829
7.601
7.647
126,525
-0.23(-2.96%)
Aug 27, 2007
7.820
7.927
7.731
7.881
82,992
+0.09(+1.20%)
Aug 24, 2007
7.689
7.881
7.601
7.787
129,313
+0.10(+1.27%)
Aug 23, 2007
7.596
7.867
7.522
7.689
182,282
+0.04(+0.49%)
Aug 22, 2007
7.270
7.759
7.181
7.652
174,990
+0.38(+5.19%)
Aug 21, 2007
7.246
7.340
7.107
7.274
367,137
+0.16(+2.30%)
Aug 20, 2007
7.274
7.293
7.069
7.111
204,585
-0.05(-0.65%)
Aug 17, 2007
6.995
7.298
6.990
7.158
709,614
+0.42(+6.23%)
Aug 16, 2007
6.995
7.055
6.692
6.738
595,526
-0.45(-6.23%)
Aug 15, 2007
7.302
7.358
7.111
7.186
500,311
-0.16(-2.22%)
Aug 14, 2007
7.745
7.745
7.321
7.349
254,980
-0.30(-3.96%)
Aug 13, 2007
7.731
7.811
7.610
7.652
224,528
-0.07(-0.85%)
Aug 10, 2007
7.554
7.717
7.363
7.717
744,569
+0.19(+2.54%)
Aug 09, 2007
8.021
8.030
7.438
7.526
1,412,151
-0.51(-6.38%)
Aug 08, 2007
7.979
8.230
7.927
8.039
1,197,701
+0.16(+2.07%)
Aug 07, 2007
7.927
8.044
7.703
7.876
677,661
-0.17(-2.09%)
Aug 06, 2007
8.216
8.230
7.885
8.044
734,061
-0.36(-4.33%)
Aug 03, 2007
8.408
8.715
8.361
8.408
214,235
-0.31(-3.53%)
Aug 02, 2007
8.589
8.902
8.454
8.715
347,623
+0.05(+0.54%)
Aug 01, 2007
8.627
8.715
8.352
8.669
518,325
+0.11(+1.31%)
Jul 31, 2007
8.762
9.224
8.529
8.557
574,939
-0.28(-3.17%)
Jul 30, 2007
8.417
8.925
8.417
8.837
343,334
+0.36(+4.29%)
Jul 27, 2007
8.468
8.608
8.347
8.473
369,496
-0.08(-0.98%)
Jul 26, 2007
8.767
8.767
8.408
8.557
471,146
-0.25(-2.86%)
Jul 25, 2007
9.000
9.107
8.776
8.809
518,325
-0.19(-2.12%)
Jul 24, 2007
9.177
9.205
8.948
9.000
404,666
-0.31(-3.36%)
Jul 23, 2007
9.419
9.438
9.149
9.312
433,617
-0.07(-0.79%)
Jul 20, 2007
9.275
9.489
9.210
9.387
610,967
+0.10(+1.05%)
Jul 19, 2007
9.144
9.326
9.144
9.289
63,906
+0.11(+1.17%)
Jul 18, 2007
9.364
9.364
9.102
9.182
242,113
-0.14(-1.55%)
Jul 17, 2007
9.732
9.732
9.322
9.326
565,932
-0.14(-1.48%)
Jul 16, 2007
9.634
9.653
9.415
9.466
441,552
-0.25(-2.59%)
Jul 13, 2007
9.657
9.769
9.625
9.718
256,267
+0.05(+0.48%)
Jul 12, 2007
9.536
9.718
9.536
9.671
212,948
+0.17(+1.82%)
Jul 11, 2007
9.326
9.606
9.280
9.499
199,223
+0.00(+0.05%)
Jul 10, 2007
9.368
9.648
9.270
9.494
514,250
+0.12(+1.24%)
Jul 09, 2007
8.953
9.466
8.907
9.377
670,798
+0.45(+5.01%)
Jul 06, 2007
8.743
9.023
8.720
8.930
548,991
+0.17(+1.92%)
Jul 05, 2007
8.846
8.883
8.729
8.762
183,997
-0.04(-0.42%)
Jul 03, 2007
8.767
8.879
8.739
8.799
140,250
+0.11(+1.23%)
Jul 02, 2007
8.725
8.790
8.529
8.692
325,963
+0.07(+0.76%)
Jun 29, 2007
8.837
8.837
8.608
8.627
347,408
-0.07(-0.86%)
Jun 28, 2007
8.953
9.004
8.683
8.701
306,234
-0.21(-2.35%)
Jun 27, 2007
8.557
8.925
8.408
8.911
301,730
+0.12(+1.38%)
Jun 26, 2007
8.925
8.925
8.627
8.790
899,402
-0.17(-1.87%)
Jun 25, 2007
9.252
9.252
8.907
8.958
187,857
-0.25(-2.68%)
Jun 22, 2007
9.121
9.289
9.009
9.205
425,682
+0.08(+0.92%)
Jun 21, 2007
9.028
9.242
8.948
9.121
507,602
+0.02(+0.20%)
Jun 20, 2007
9.261
9.322
9.037
9.102
173,275
-0.15(-1.66%)
Jun 19, 2007
9.233
9.326
9.219
9.256
343,334
+0.02(+0.25%)
Jun 18, 2007
9.280
9.284
9.163
9.233
228,817
+0.05(+0.51%)
Jun 15, 2007
9.088
9.280
9.065
9.186
713,259
+0.11(+1.18%)
Jun 14, 2007
9.177
9.233
9.014
9.079
705,968
-0.14(-1.57%)
Jun 13, 2007
9.280
9.391
9.154
9.224
835,710
-0.05(-0.55%)
Jun 12, 2007
9.331
9.480
9.275
9.275
109,369
-0.10(-1.04%)
Jun 11, 2007
9.340
9.536
9.154
9.373
349,981
+0.09(+1.01%)
Jun 08, 2007
9.065
9.564
9.028
9.280
476,292
+0.21(+2.37%)
Jun 07, 2007
9.671
9.709
8.874
9.065
669,726
-0.57(-5.95%)
Jun 06, 2007
9.681
9.788
9.419
9.639
289,292
-0.07(-0.77%)
Jun 05, 2007
9.699
9.811
9.653
9.713
202,655
-0.11(-1.09%)
Jun 04, 2007
9.699
9.839
9.667
9.820
90,068
-0.04(-0.38%)
Jun 01, 2007
9.965
10.01
9.834
9.858
110,227
-0.10(-0.98%)
May 31, 2007
9.699
9.956
9.699
9.956
302,588
+0.16(+1.67%)
May 30, 2007
9.816
9.858
9.629
9.793
612,468
-0.17(-1.69%)
May 29, 2007
9.820
10.10
9.634
9.960
473,179
+0.07(+0.66%)
May 25, 2007
9.825
9.904
9.774
9.895
634,020
+0.07(+0.71%)
May 24, 2007
10.06
10.06
9.746
9.825
366,709
-0.21(-2.09%)
May 23, 2007
9.932
10.21
9.895
10.04
526,045
+0.10(+1.03%)
May 22, 2007
10.03
10.12
9.928
9.932
399,734
-0.06(-0.56%)
May 21, 2007
9.732
10.21
9.583
9.988
2,386,611
+0.31(+3.18%)
May 18, 2007
9.690
9.727
9.601
9.681
81,490
+0.03(+0.34%)
May 17, 2007
9.690
9.699
9.555
9.648
189,359
+0.02(+0.19%)
May 16, 2007
9.606
9.653
9.513
9.629
262,486
+0.16(+1.67%)
May 15, 2007
9.513
9.737
9.419
9.471
621,904
+0.12(+1.30%)
May 14, 2007
9.443
9.452
9.326
9.350
243,400
-0.02(-0.20%)
May 11, 2007
9.233
9.457
9.186
9.368
681,521
+0.13(+1.36%)
May 10, 2007
9.536
9.569
9.140
9.242
319,959
-0.33(-3.41%)
May 09, 2007
9.531
9.615
9.531
9.569
279,856
+0.04(+0.39%)
May 08, 2007
9.419
9.564
9.419
9.531
466,428
-0.00(-0.05%)
May 07, 2007
9.466
9.793
9.457
9.536
600,888
-0.04(-0.44%)
May 04, 2007
9.765
9.765
9.564
9.578
258,197
-0.10(-1.01%)
May 03, 2007
9.793
9.793
9.606
9.676
518,753
-0.11(-1.14%)
May 02, 2007
9.559
9.858
9.536
9.788
272,994
+0.21(+2.14%)
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
.