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, 2010
6.131
6.131
5.759
5.989
178,275
-0.13(-2.08%)
Apr 29, 2010
5.924
6.159
5.891
6.117
426,566
+0.18(+3.02%)
Apr 28, 2010
6.046
6.046
5.735
5.938
319,710
-0.02(-0.40%)
Apr 27, 2010
6.371
6.569
5.914
5.961
253,364
-0.27(-4.38%)
Apr 26, 2010
6.074
6.362
6.074
6.235
565,649
+0.12(+2.00%)
Apr 23, 2010
6.008
6.206
6.008
6.112
97,334
+0.12(+2.05%)
Apr 22, 2010
5.980
6.004
5.947
5.989
319,695
+0.01(+0.16%)
Apr 21, 2010
5.872
6.032
5.867
5.980
193,806
+0.08(+1.44%)
Apr 20, 2010
5.777
5.942
5.754
5.895
286,290
+0.27(+4.77%)
Apr 19, 2010
5.518
5.627
5.462
5.627
258,249
+0.18(+3.38%)
Apr 16, 2010
5.561
5.561
5.254
5.443
364,281
-0.11(-2.04%)
Apr 15, 2010
5.627
5.627
5.532
5.556
69,632
+0.03(+0.51%)
Apr 14, 2010
5.556
5.594
5.424
5.528
113,608
-0.12(-2.17%)
Apr 13, 2010
5.561
5.655
5.561
5.650
85,701
+0.07(+1.18%)
Apr 12, 2010
5.664
5.664
5.561
5.584
37,834
-0.03(-0.59%)
Apr 09, 2010
5.556
5.711
5.514
5.617
141,233
+0.07(+1.19%)
Apr 08, 2010
5.504
5.551
5.476
5.551
82,982
-0.00(-0.08%)
Apr 07, 2010
5.594
5.622
5.542
5.556
251,632
-0.02(-0.34%)
Apr 06, 2010
5.429
5.631
5.429
5.575
68,881
+0.12(+2.16%)
Apr 05, 2010
5.363
5.528
5.363
5.457
155,987
+0.05(+0.87%)
Apr 01, 2010
5.089
5.410
5.410
5.410
96,128
+0.31(+6.00%)
Mar 31, 2010
5.089
5.118
5.005
5.104
40,925
+0.02(+0.37%)
Mar 30, 2010
5.023
5.122
5.019
5.085
53,182
+0.04(+0.84%)
Mar 29, 2010
5.038
5.052
5.019
5.042
16,885
+0.05(+0.94%)
Mar 26, 2010
5.042
5.056
4.995
4.995
122,009
+0.00(+0.00%)
Mar 25, 2010
4.854
5.089
4.854
4.995
359,218
+0.14(+2.96%)
Mar 24, 2010
4.830
4.873
4.802
4.851
27,904
+0.01(+0.15%)
Mar 23, 2010
4.797
4.873
4.797
4.844
77,836
+0.01(+0.29%)
Mar 22, 2010
4.797
4.849
4.755
4.830
59,141
-0.01(-0.29%)
Mar 19, 2010
4.901
4.910
4.807
4.844
70,418
-0.02(-0.48%)
Mar 18, 2010
4.811
4.891
4.783
4.868
76,930
-0.01(-0.29%)
Mar 17, 2010
4.859
4.981
4.830
4.882
239,125
+0.06(+1.27%)
Mar 16, 2010
4.665
4.830
4.646
4.821
168,068
+0.18(+3.92%)
Mar 15, 2010
4.618
4.651
4.618
4.639
57,284
-0.01(-0.16%)
Mar 12, 2010
4.547
4.665
4.547
4.646
80,143
+0.08(+1.75%)
Mar 11, 2010
4.547
4.642
4.514
4.566
26,313
-0.03(-0.62%)
Mar 10, 2010
4.510
4.618
4.510
4.595
29,496
+0.05(+1.04%)
Mar 09, 2010
4.505
4.595
4.505
4.547
211,750
+0.00(+0.10%)
Mar 08, 2010
4.547
4.571
4.477
4.543
71,220
+0.03(+0.63%)
Mar 05, 2010
4.524
4.595
4.482
4.514
76,171
-0.00(-0.10%)
Mar 04, 2010
4.486
4.533
4.456
4.519
50,396
-0.00(-0.11%)
Mar 03, 2010
4.580
4.580
4.463
4.524
28,291
-0.06(-1.33%)
Mar 02, 2010
4.599
4.618
4.576
4.585
39,003
+0.00(+0.10%)
Mar 01, 2010
4.547
4.651
4.477
4.580
56,679
+0.13(+2.86%)
Feb 26, 2010
4.368
4.453
4.368
4.453
110,745
+0.10(+2.22%)
Feb 25, 2010
4.368
4.387
4.335
4.357
42,729
-0.07(-1.54%)
Feb 24, 2010
4.397
4.430
4.133
4.425
31,718
-0.01(-0.21%)
Feb 23, 2010
4.472
4.472
4.402
4.434
69,879
-0.07(-1.57%)
Feb 22, 2010
4.524
4.529
4.482
4.505
63,237
-0.03(-0.62%)
Feb 19, 2010
4.527
4.533
4.477
4.533
11,021
+0.01(+0.31%)
Feb 18, 2010
4.486
4.590
4.482
4.519
22,281
-0.01(-0.21%)
Feb 17, 2010
4.425
4.571
4.406
4.529
59,209
+0.12(+2.67%)
Feb 16, 2010
4.397
4.430
4.279
4.411
143,586
+0.02(+0.54%)
Feb 12, 2010
4.430
4.387
4.387
4.387
33,103
+0.02(+0.43%)
Feb 11, 2010
4.321
4.430
4.321
4.368
26,330
+0.00(+0.11%)
Feb 10, 2010
4.425
4.425
4.284
4.364
409,768
+0.00(+0.11%)
Feb 09, 2010
4.345
4.401
4.269
4.359
48,802
+0.07(+1.54%)
Feb 08, 2010
4.269
4.298
4.265
4.293
11,459
-0.02(-0.55%)
Feb 05, 2010
4.279
4.317
4.213
4.317
87,071
-0.00(-0.11%)
Feb 04, 2010
4.366
4.378
4.265
4.321
67,634
-0.06(-1.40%)
Feb 03, 2010
4.397
4.406
4.350
4.383
25,161
-0.03(-0.64%)
Feb 02, 2010
4.430
4.430
4.312
4.411
32,976
+0.03(+0.65%)
Feb 01, 2010
4.430
4.430
4.335
4.383
56,586
-0.00(-0.11%)
Jan 29, 2010
4.552
4.552
4.340
4.387
116,226
-0.07(-1.48%)
Jan 28, 2010
4.430
4.453
4.335
4.453
75,943
+0.12(+2.72%)
Jan 27, 2010
4.274
4.345
4.274
4.335
23,132
-0.00(-0.11%)
Jan 26, 2010
4.321
4.449
4.246
4.340
269,682
+0.00(+0.00%)
Jan 25, 2010
4.288
4.406
4.236
4.340
575,869
+0.08(+1.77%)
Jan 22, 2010
4.449
4.449
4.227
4.265
53,450
-0.21(-4.64%)
Jan 21, 2010
4.623
4.708
4.383
4.472
42,071
-0.11(-2.47%)
Jan 20, 2010
4.401
4.665
4.378
4.585
48,720
+0.10(+2.21%)
Jan 19, 2010
4.359
4.632
4.251
4.486
105,111
+0.11(+2.48%)
Jan 15, 2010
4.434
4.378
4.378
4.378
49,655
-0.00(-0.11%)
Jan 14, 2010
4.326
4.463
4.312
4.383
73,947
+0.04(+0.98%)
Jan 13, 2010
4.383
4.646
4.312
4.340
50,606
-0.09(-2.02%)
Jan 12, 2010
4.524
4.524
4.288
4.430
40,577
-0.16(-3.59%)
Jan 11, 2010
4.760
4.817
4.595
4.595
35,758
-0.07(-1.52%)
Jan 08, 2010
4.694
4.694
4.648
4.665
50,396
-0.03(-0.70%)
Jan 07, 2010
4.557
4.712
4.519
4.698
38,196
+0.01(+0.20%)
Jan 06, 2010
4.783
4.802
4.665
4.689
63,697
-0.08(-1.78%)
Jan 05, 2010
5.108
5.108
4.580
4.774
257,430
+0.20(+4.43%)
Jan 04, 2010
4.486
4.628
4.486
4.571
79,534
+0.11(+2.43%)
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%)
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
.