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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2015
12.06
12.13
11.83
11.90
68,939
-0.26(-2.16%)
Apr 29, 2015
12.21
12.37
12.11
12.16
39,854
-0.14(-1.17%)
Apr 28, 2015
12.28
12.36
12.15
12.31
61,572
-0.10(-0.79%)
Apr 27, 2015
12.15
12.59
12.14
12.40
57,954
+0.12(+1.02%)
Apr 24, 2015
12.24
12.38
12.08
12.28
40,125
-0.01(-0.05%)
Apr 23, 2015
12.10
12.40
12.04
12.29
41,126
+0.22(+1.85%)
Apr 22, 2015
11.93
12.11
11.93
12.06
22,807
+0.11(+0.93%)
Apr 21, 2015
11.99
12.02
11.87
11.95
23,772
-0.04(-0.33%)
Apr 20, 2015
11.76
12.04
11.72
11.99
151,549
+0.26(+2.24%)
Apr 17, 2015
11.98
12.00
11.66
11.73
115,420
-0.32(-2.62%)
Apr 16, 2015
12.25
12.26
12.02
12.04
70,294
-0.35(-2.81%)
Apr 15, 2015
12.90
12.90
12.38
12.39
72,571
-0.54(-4.21%)
Apr 14, 2015
12.63
12.95
12.51
12.94
44,495
+0.24(+1.91%)
Apr 13, 2015
12.82
12.83
12.63
12.69
45,343
-0.20(-1.53%)
Apr 10, 2015
12.65
12.94
12.64
12.89
51,477
+0.22(+1.71%)
Apr 09, 2015
12.84
12.84
12.55
12.67
62,034
-0.24(-1.83%)
Apr 08, 2015
12.94
12.97
12.81
12.91
76,875
-0.05(-0.35%)
Apr 07, 2015
13.03
13.03
12.86
12.96
22,843
-0.10(-0.75%)
Apr 06, 2015
12.90
13.07
12.90
13.05
70,518
+0.09(+0.66%)
Apr 02, 2015
13.09
12.97
12.97
12.97
34,113
-0.01(-0.10%)
Apr 01, 2015
12.94
13.06
12.59
12.98
54,287
+0.04(+0.30%)
Mar 31, 2015
12.94
12.96
12.79
12.94
128,329
-0.05(-0.35%)
Mar 30, 2015
13.09
13.13
12.80
12.99
81,022
-0.05(-0.40%)
Mar 27, 2015
12.63
13.09
12.63
13.04
106,013
+0.35(+2.74%)
Mar 26, 2015
13.17
13.21
12.59
12.69
117,805
-0.58(-4.40%)
Mar 25, 2015
13.28
13.56
13.21
13.28
113,933
-0.04(-0.30%)
Mar 24, 2015
13.13
13.32
13.00
13.32
173,214
+0.11(+0.80%)
Mar 23, 2015
13.66
13.77
13.12
13.21
228,150
-0.45(-3.27%)
Mar 20, 2015
13.40
13.79
13.39
13.66
103,233
+0.25(+1.86%)
Mar 19, 2015
13.80
13.80
13.38
13.41
286,815
-0.45(-3.22%)
Mar 18, 2015
12.82
14.12
12.82
13.86
482,456
+0.71(+5.39%)
Mar 17, 2015
12.62
13.26
12.54
13.15
549,269
+0.53(+4.22%)
Mar 16, 2015
12.38
12.80
12.32
12.61
359,188
+0.32(+2.62%)
Mar 13, 2015
12.34
12.46
12.23
12.29
83,799
-0.01(-0.05%)
Mar 12, 2015
11.99
12.40
11.99
12.30
234,997
+0.37(+3.08%)
Mar 11, 2015
11.56
12.08
11.42
11.93
96,513
+0.44(+3.83%)
Mar 10, 2015
11.68
11.68
11.42
11.49
228,065
-0.22(-1.85%)
Mar 09, 2015
11.40
11.80
11.29
11.71
122,092
+0.37(+3.24%)
Mar 06, 2015
11.36
11.53
11.21
11.34
72,836
-0.01(-0.12%)
Mar 05, 2015
10.95
11.39
10.93
11.35
258,839
+0.41(+3.72%)
Mar 04, 2015
10.89
10.99
10.74
10.95
144,769
+0.09(+0.79%)
Mar 03, 2015
10.83
10.97
10.80
10.86
44,767
-0.04(-0.36%)
Mar 02, 2015
11.08
11.39
10.86
10.90
166,119
-0.25(-2.24%)
Feb 27, 2015
11.24
11.52
11.04
11.15
69,482
-0.09(-0.82%)
Feb 26, 2015
11.27
11.44
11.15
11.24
109,651
-0.07(-0.64%)
Feb 25, 2015
11.10
11.44
11.10
11.31
576,178
+0.13(+1.17%)
Feb 24, 2015
11.02
11.26
10.98
11.18
64,404
+0.14(+1.25%)
Feb 23, 2015
11.00
11.10
10.91
11.04
426,012
+0.07(+0.60%)
Feb 20, 2015
10.84
11.03
10.68
10.98
17,253
+0.09(+0.78%)
Feb 19, 2015
11.18
11.26
10.89
10.89
44,764
-0.24(-2.18%)
Feb 18, 2015
10.87
11.35
10.87
11.14
61,119
+0.22(+2.05%)
Feb 17, 2015
10.70
10.91
10.62
10.91
73,323
+0.16(+1.53%)
Feb 13, 2015
10.75
10.75
10.75
10.75
105,233
+0.03(+0.31%)
Feb 12, 2015
10.47
10.79
10.47
10.72
88,214
+0.27(+2.58%)
Feb 11, 2015
10.34
10.54
10.34
10.45
34,337
+0.14(+1.40%)
Feb 10, 2015
10.13
10.33
10.08
10.30
57,459
+0.14(+1.42%)
Feb 09, 2015
10.20
10.26
10.11
10.16
28,484
-0.05(-0.45%)
Feb 06, 2015
10.28
10.37
10.14
10.20
15,711
-0.15(-1.46%)
Feb 05, 2015
10.31
10.66
10.20
10.36
68,144
+0.14(+1.41%)
Feb 04, 2015
10.08
10.35
10.05
10.21
29,806
+0.09(+0.91%)
Feb 03, 2015
10.01
10.20
10.01
10.12
61,627
+0.03(+0.33%)
Feb 02, 2015
10.14
10.16
10.07
10.09
21,019
-0.05(-0.52%)
Jan 30, 2015
10.05
10.16
10.05
10.14
16,668
+0.05(+0.46%)
Jan 29, 2015
10.13
10.19
10.05
10.09
16,059
-0.05(-0.52%)
Jan 28, 2015
10.42
10.42
10.05
10.14
70,906
-0.20(-1.90%)
Jan 27, 2015
10.31
10.43
10.22
10.34
7,399
+0.00(+0.00%)
Jan 26, 2015
10.22
10.38
10.18
10.34
31,638
+0.04(+0.38%)
Jan 23, 2015
10.49
10.49
10.27
10.30
114,281
-0.14(-1.32%)
Jan 22, 2015
10.43
10.47
10.29
10.44
64,669
+0.01(+0.06%)
Jan 21, 2015
9.922
10.46
9.922
10.43
100,142
+0.41(+4.13%)
Jan 20, 2015
9.987
10.09
9.909
10.02
47,705
-0.03(-0.26%)
Jan 16, 2015
10.05
10.09
9.863
10.05
39,580
-0.05(-0.52%)
Jan 15, 2015
10.14
10.14
10.01
10.10
46,080
+0.00(+0.00%)
Jan 14, 2015
10.19
10.24
9.964
10.10
36,967
-0.19(-1.85%)
Jan 13, 2015
10.42
10.55
10.20
10.29
38,219
-0.12(-1.14%)
Jan 12, 2015
10.09
10.42
10.09
10.41
28,017
+0.17(+1.67%)
Jan 09, 2015
10.30
10.37
10.11
10.24
199,105
-0.07(-0.70%)
Jan 08, 2015
10.64
10.68
10.25
10.31
139,090
-0.26(-2.42%)
Jan 07, 2015
10.55
10.80
10.32
10.57
108,218
+0.07(+0.63%)
Jan 06, 2015
10.18
10.60
10.02
10.50
102,519
+0.40(+3.97%)
Jan 05, 2015
10.05
10.24
10.01
10.10
61,693
-0.02(-0.19%)
Jan 02, 2015
10.09
10.46
9.948
10.12
39,827
+0.03(+0.26%)
Dec 31, 2014
10.04
10.09
10.09
10.09
15,838
+0.12(+1.25%)
Dec 30, 2014
10.19
10.23
9.850
9.968
17,652
-0.27(-2.63%)
Dec 29, 2014
10.20
10.27
10.08
10.24
15,192
-0.06(-0.57%)
Dec 26, 2014
10.42
10.61
10.18
10.30
13,825
-0.14(-1.32%)
Dec 24, 2014
10.46
10.43
10.43
10.43
5,634
+0.01(+0.13%)
Dec 23, 2014
10.35
10.51
10.31
10.42
11,519
+0.12(+1.21%)
Dec 22, 2014
9.955
10.45
9.955
10.30
57,225
+0.32(+3.23%)
Dec 19, 2014
10.01
10.13
9.902
9.974
41,939
-0.07(-0.65%)
Dec 18, 2014
10.11
10.32
9.850
10.04
173,799
+0.01(+0.13%)
Dec 17, 2014
9.811
10.22
9.764
10.03
326,059
+0.22(+2.21%)
Dec 16, 2014
10.04
10.12
9.797
9.810
626,018
-0.26(-2.54%)
Dec 15, 2014
9.961
10.22
9.961
10.07
98,211
+0.08(+0.79%)
Dec 12, 2014
10.13
10.30
9.850
9.987
101,927
-0.30(-2.94%)
Dec 11, 2014
10.51
10.51
9.850
10.29
290,357
-0.22(-2.06%)
Dec 10, 2014
10.68
10.82
10.38
10.51
113,946
-0.28(-2.62%)
Dec 09, 2014
10.51
10.83
10.51
10.79
70,562
+0.11(+0.98%)
Dec 08, 2014
11.02
11.15
10.41
10.68
53,688
-0.41(-3.73%)
Dec 05, 2014
11.29
11.45
11.04
11.10
66,918
-0.15(-1.34%)
Dec 04, 2014
11.38
11.41
11.23
11.25
43,789
-0.09(-0.75%)
Dec 03, 2014
11.56
11.68
11.31
11.33
154,073
-0.27(-2.32%)
Dec 02, 2014
11.69
11.95
11.36
11.60
115,948
-0.03(-0.28%)
Dec 01, 2014
11.39
11.78
11.03
11.64
465,014
+0.05(+0.40%)
Nov 28, 2014
11.49
11.62
11.27
11.59
172,933
+0.16(+1.38%)
Nov 26, 2014
11.01
11.43
11.43
11.43
118,330
+0.42(+3.82%)
Nov 25, 2014
10.98
11.09
10.87
11.01
99,054
-0.01(-0.12%)
Nov 24, 2014
10.72
11.16
10.63
11.02
151,717
+0.33(+3.07%)
Nov 21, 2014
10.44
10.74
10.42
10.70
114,684
+0.28(+2.71%)
Nov 20, 2014
10.40
10.61
10.32
10.41
145,173
-0.01(-0.06%)
Nov 19, 2014
10.53
10.54
10.24
10.42
48,673
-0.18(-1.73%)
Nov 18, 2014
10.84
10.88
10.55
10.60
38,366
-0.21(-1.94%)
Nov 17, 2014
10.48
10.96
10.44
10.81
207,602
+0.27(+2.55%)
Nov 14, 2014
10.29
10.57
10.24
10.55
63,452
+0.33(+3.21%)
Nov 13, 2014
9.790
10.31
9.790
10.22
71,985
+0.37(+3.73%)
Nov 12, 2014
9.593
9.850
9.350
9.850
202,072
+0.20(+2.04%)
Nov 11, 2014
9.495
9.764
9.364
9.653
101,523
+0.14(+1.45%)
Nov 10, 2014
9.502
9.541
9.462
9.515
41,487
-0.07(-0.75%)
Nov 07, 2014
9.679
9.679
9.324
9.587
17,224
-0.09(-0.95%)
Nov 06, 2014
9.771
9.771
9.620
9.679
18,776
-0.13(-1.34%)
Nov 05, 2014
9.567
9.863
9.547
9.810
82,034
-0.02(-0.20%)
Nov 04, 2014
9.718
9.882
9.534
9.830
59,538
+0.10(+1.01%)
Nov 03, 2014
9.639
9.955
9.547
9.731
85,202
+0.06(+0.61%)
Oct 31, 2014
9.502
9.810
9.337
9.672
58,262
+0.34(+3.66%)
Oct 30, 2014
8.943
9.521
8.943
9.331
80,486
+0.26(+2.82%)
Oct 29, 2014
8.779
9.134
8.661
9.075
116,816
+0.03(+0.36%)
Oct 28, 2014
9.035
9.193
8.595
9.042
218,995
+0.01(+0.07%)
Oct 27, 2014
9.180
9.186
8.819
9.035
52,450
-0.15(-1.64%)
Oct 24, 2014
9.245
9.265
9.180
9.186
11,351
-0.14(-1.48%)
Oct 23, 2014
9.245
9.357
9.160
9.324
35,759
+0.25(+2.75%)
Oct 22, 2014
8.983
9.226
8.983
9.075
43,416
+0.03(+0.29%)
Oct 21, 2014
8.832
9.111
8.832
9.048
97,830
+0.26(+2.99%)
Oct 20, 2014
8.595
8.871
8.595
8.786
30,651
+0.10(+1.13%)
Oct 17, 2014
8.530
8.897
8.523
8.687
65,925
+0.17(+2.00%)
Oct 16, 2014
8.280
8.589
8.234
8.517
47,365
+0.01(+0.15%)
Oct 15, 2014
8.359
8.536
8.215
8.503
57,465
-0.02(-0.23%)
Oct 14, 2014
8.464
8.648
8.208
8.523
125,284
+0.05(+0.62%)
Oct 13, 2014
8.517
8.727
8.280
8.471
84,747
-0.11(-1.30%)
Oct 10, 2014
8.720
8.727
8.398
8.582
13,684
-0.18(-2.02%)
Oct 09, 2014
8.805
8.832
8.727
8.760
44,176
-0.18(-1.98%)
Oct 08, 2014
8.694
8.989
8.602
8.937
51,974
+0.20(+2.33%)
Oct 07, 2014
8.700
8.904
8.674
8.733
52,318
-0.06(-0.67%)
Oct 06, 2014
8.799
9.147
8.602
8.792
66,863
+0.14(+1.67%)
Oct 03, 2014
8.517
8.773
8.379
8.648
53,895
+0.11(+1.31%)
Oct 02, 2014
8.858
8.858
8.208
8.536
164,954
-0.34(-3.85%)
Oct 01, 2014
8.989
9.022
8.536
8.878
82,216
-0.16(-1.74%)
Sep 30, 2014
9.035
9.199
8.914
9.035
21,904
-0.02(-0.22%)
Sep 29, 2014
8.917
9.213
8.812
9.055
63,823
-0.11(-1.22%)
Sep 26, 2014
9.035
9.199
8.871
9.167
7,460
+0.07(+0.72%)
Sep 25, 2014
9.088
9.232
9.042
9.101
21,945
-0.11(-1.21%)
Sep 24, 2014
9.390
9.429
8.845
9.213
154,632
-0.13(-1.41%)
Sep 23, 2014
9.527
9.527
9.226
9.344
53,411
-0.09(-0.97%)
Sep 22, 2014
9.705
9.705
9.232
9.436
49,378
-0.20(-2.11%)
Sep 19, 2014
9.692
9.830
9.580
9.639
55,563
-0.12(-1.21%)
Sep 18, 2014
9.850
9.909
9.633
9.758
66,376
-0.16(-1.59%)
Sep 17, 2014
9.863
10.01
9.758
9.915
51,951
-0.05(-0.54%)
Sep 16, 2014
9.777
10.08
9.626
9.969
31,011
+0.22(+2.24%)
Sep 15, 2014
9.830
10.01
9.672
9.751
32,776
-0.14(-1.39%)
Sep 12, 2014
9.495
9.981
9.495
9.889
64,017
+0.35(+3.72%)
Sep 11, 2014
9.377
9.882
9.377
9.534
28,749
+0.02(+0.24%)
Sep 10, 2014
9.173
9.699
9.173
9.511
29,055
+0.27(+2.88%)
Sep 09, 2014
9.272
9.442
9.068
9.245
30,060
-0.10(-1.05%)
Sep 08, 2014
9.646
9.653
9.311
9.344
37,605
-0.12(-1.25%)
Sep 05, 2014
9.331
9.758
9.331
9.462
24,004
+0.01(+0.07%)
Sep 04, 2014
9.718
10.18
9.449
9.456
29,935
-0.30(-3.03%)
Sep 03, 2014
9.364
9.850
9.331
9.751
144,174
+0.39(+4.21%)
Sep 02, 2014
9.337
9.515
9.324
9.357
50,927
-0.02(-0.21%)
Aug 29, 2014
9.521
9.377
9.377
9.377
52,845
-0.18(-1.86%)
Aug 28, 2014
9.449
9.607
9.449
9.554
9,030
-0.09(-0.95%)
Aug 27, 2014
9.580
9.672
9.390
9.646
16,622
+0.04(+0.41%)
Aug 26, 2014
9.712
9.712
9.456
9.607
46,057
-0.16(-1.61%)
Aug 25, 2014
9.863
9.948
9.764
9.764
26,369
-0.10(-1.00%)
Aug 22, 2014
10.18
10.18
9.731
9.863
36,802
-0.32(-3.16%)
Aug 21, 2014
10.14
10.24
10.01
10.18
109,867
+0.01(+0.06%)
Aug 20, 2014
10.37
10.49
10.11
10.18
99,156
-0.09(-0.89%)
Aug 19, 2014
10.13
10.49
10.11
10.27
100,439
+0.09(+0.90%)
Aug 18, 2014
10.24
10.41
10.05
10.18
28,129
+0.06(+0.58%)
Aug 15, 2014
10.18
10.18
10.03
10.12
46,659
-0.07(-0.71%)
Aug 14, 2014
10.26
10.27
9.882
10.19
113,746
+0.04(+0.39%)
Aug 13, 2014
10.19
10.25
9.948
10.15
66,510
+0.10(+0.98%)
Aug 12, 2014
10.20
10.26
9.968
10.05
99,488
-0.20(-1.98%)
Aug 11, 2014
10.64
10.64
10.08
10.26
102,224
-0.30(-2.80%)
Aug 08, 2014
10.44
10.64
10.19
10.55
114,498
+0.24(+2.36%)
Aug 07, 2014
9.928
10.49
9.915
10.31
259,002
+0.38(+3.84%)
Aug 06, 2014
9.810
10.09
9.580
9.928
420,185
-0.18(-1.75%)
Aug 05, 2014
10.11
10.30
9.941
10.11
107,866
-0.07(-0.65%)
Aug 04, 2014
10.45
10.54
9.987
10.17
164,916
-0.27(-2.58%)
Aug 01, 2014
10.26
10.65
10.18
10.44
76,509
+0.04(+0.38%)
Jul 31, 2014
10.45
10.57
10.00
10.40
135,384
-0.67(-6.05%)
Jul 30, 2014
10.51
11.35
10.51
11.07
177,809
+0.76(+7.32%)
Jul 29, 2014
9.902
10.47
9.889
10.32
150,866
+0.54(+5.51%)
Jul 28, 2014
9.863
10.00
9.495
9.777
175,419
-0.07(-0.67%)
Jul 25, 2014
10.01
10.03
9.764
9.843
276,230
-0.03(-0.33%)
Jul 24, 2014
10.07
10.43
9.817
9.876
253,409
-0.03(-0.27%)
Jul 23, 2014
10.39
10.55
9.817
9.902
167,007
-0.43(-4.13%)
Jul 22, 2014
10.83
10.93
10.09
10.33
151,261
-0.32(-3.02%)
Jul 21, 2014
11.19
11.19
10.48
10.65
79,860
-0.57(-5.09%)
Jul 18, 2014
10.77
11.25
10.64
11.22
192,289
+0.41(+3.83%)
Jul 17, 2014
10.43
10.85
10.43
10.81
205,910
+0.24(+2.30%)
Jul 16, 2014
10.93
10.93
10.42
10.57
148,866
-0.31(-2.84%)
Jul 15, 2014
11.24
11.30
10.85
10.87
90,621
-0.43(-3.78%)
Jul 14, 2014
11.36
11.43
11.14
11.30
48,305
-0.12(-1.04%)
Jul 11, 2014
11.35
11.43
11.31
11.42
73,430
+0.08(+0.69%)
Jul 10, 2014
11.22
11.42
11.10
11.34
78,996
+0.02(+0.16%)
Jul 09, 2014
10.82
11.34
10.82
11.32
121,595
+0.48(+4.46%)
Jul 08, 2014
10.98
11.02
10.65
10.84
53,407
-0.14(-1.31%)
Jul 07, 2014
10.98
11.10
10.80
10.98
51,408
-0.07(-0.65%)
Jul 03, 2014
10.96
11.05
11.05
11.05
32,620
+0.03(+0.24%)
Jul 02, 2014
11.07
11.08
10.77
11.03
50,189
+0.08(+0.78%)
Jul 01, 2014
10.68
11.25
10.66
10.94
138,692
+0.24(+2.26%)
Jun 30, 2014
10.65
10.73
10.53
10.70
51,082
+0.00(+0.00%)
Jun 27, 2014
10.62
10.70
10.55
10.70
26,857
+0.12(+1.11%)
Jun 26, 2014
10.83
10.83
10.58
10.58
51,162
-0.18(-1.64%)
Jun 25, 2014
10.92
11.00
10.68
10.76
46,647
-0.14(-1.26%)
Jun 24, 2014
10.96
11.10
10.81
10.90
101,912
-0.03(-0.30%)
Jun 23, 2014
10.47
11.03
10.45
10.93
236,475
+0.49(+4.69%)
Jun 20, 2014
9.703
10.50
9.703
10.44
381,686
+0.74(+7.60%)
Jun 19, 2014
9.860
9.903
9.651
9.703
130,015
-0.24(-2.43%)
Jun 18, 2014
10.15
10.32
9.794
9.945
308,147
-0.18(-1.81%)
Jun 17, 2014
10.64
10.73
10.01
10.13
184,677
-0.33(-3.18%)
Jun 16, 2014
10.32
10.83
9.612
10.46
464,818
+0.06(+0.56%)
Jun 13, 2014
10.25
10.43
9.997
10.40
121,547
-0.05(-0.44%)
Jun 12, 2014
10.45
10.60
10.09
10.45
178,436
-0.10(-0.93%)
Jun 11, 2014
11.19
11.24
10.46
10.55
61,097
-0.65(-5.78%)
Jun 10, 2014
11.11
11.55
11.11
11.19
79,724
+0.54(+5.09%)
Jun 06, 2014
10.41
10.77
10.34
10.65
66,405
+0.27(+2.64%)
Jun 05, 2014
10.27
10.41
10.27
10.38
88,516
+0.06(+0.57%)
Jun 04, 2014
10.25
10.38
10.25
10.32
72,018
+0.07(+0.70%)
Jun 03, 2014
10.30
10.38
10.12
10.24
134,299
-0.07(-0.63%)
Jun 02, 2014
10.23
10.36
10.09
10.31
37,980
+0.09(+0.89%)
May 30, 2014
10.06
10.32
9.935
10.22
83,571
+0.16(+1.62%)
May 29, 2014
9.533
10.22
9.533
10.06
297,459
+0.52(+5.48%)
May 28, 2014
9.507
9.625
9.331
9.533
76,718
+0.07(+0.69%)
May 27, 2014
9.474
9.599
9.468
9.468
47,289
-0.05(-0.48%)
May 23, 2014
9.474
9.514
9.514
9.514
92,501
-0.03(-0.34%)
May 22, 2014
9.461
9.559
9.403
9.546
50,212
+0.14(+1.53%)
May 21, 2014
9.432
9.468
9.350
9.403
19,036
+0.00(+0.00%)
May 20, 2014
9.481
9.553
9.357
9.403
21,427
-0.20(-2.04%)
May 19, 2014
9.494
9.599
9.435
9.599
89,739
+0.11(+1.17%)
May 16, 2014
9.481
9.579
9.141
9.488
81,323
+0.05(+0.48%)
May 15, 2014
9.474
9.572
9.187
9.442
193,936
-0.09(-0.96%)
May 14, 2014
9.612
9.710
9.429
9.533
243,062
-0.05(-0.54%)
May 13, 2014
9.448
9.612
9.448
9.585
130,764
+0.09(+0.96%)
May 12, 2014
9.468
9.566
9.337
9.494
114,106
+0.00(+0.00%)
May 09, 2014
9.403
9.572
9.363
9.494
139,835
+0.05(+0.48%)
May 08, 2014
9.592
9.592
9.213
9.448
95,076
-0.16(-1.63%)
May 07, 2014
9.801
9.801
9.474
9.605
233,839
-0.17(-1.74%)
May 06, 2014
9.383
9.794
9.383
9.775
191,464
+0.33(+3.46%)
May 05, 2014
9.207
9.474
9.089
9.448
144,904
+0.27(+2.92%)
May 02, 2014
8.769
9.448
8.769
9.181
355,568
+0.41(+4.69%)
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
.