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, 2019
6.298
6.464
6.088
6.464
110,296
+0.17(+2.62%)
Apr 29, 2019
6.505
6.688
6.278
6.298
277,950
-0.31(-4.69%)
Apr 26, 2019
6.849
6.849
6.553
6.608
111,279
-0.31(-4.48%)
Apr 25, 2019
6.884
6.980
6.498
6.918
149,383
+0.17(+2.55%)
Apr 24, 2019
6.711
6.856
6.464
6.746
74,677
+0.06(+0.82%)
Apr 23, 2019
6.872
6.893
6.691
6.691
52,583
-0.32(-4.52%)
Apr 22, 2019
7.166
7.166
6.629
7.007
64,190
-0.09(-1.26%)
Apr 18, 2019
7.001
7.097
6.767
7.097
39,078
+0.14(+1.98%)
Apr 17, 2019
7.097
7.303
6.959
6.959
127,288
-0.13(-1.84%)
Apr 16, 2019
7.200
7.365
7.090
7.090
30,504
-0.14(-1.90%)
Apr 15, 2019
7.228
7.372
7.180
7.228
28,190
+0.01(+0.10%)
Apr 12, 2019
7.345
7.544
7.214
7.221
55,203
-0.14(-1.96%)
Apr 11, 2019
7.372
7.565
7.152
7.365
145,481
+0.00(+0.00%)
Apr 10, 2019
7.145
7.503
7.145
7.365
46,266
+0.23(+3.18%)
Apr 09, 2019
7.372
7.537
7.069
7.138
163,817
-0.30(-3.98%)
Apr 08, 2019
7.104
7.565
6.959
7.434
259,385
+0.30(+4.25%)
Apr 05, 2019
7.441
7.572
7.014
7.131
71,619
-0.23(-3.18%)
Apr 04, 2019
7.228
7.365
7.021
7.365
72,312
+0.11(+1.52%)
Apr 03, 2019
7.536
7.536
6.959
7.255
100,016
-0.16(-2.14%)
Apr 02, 2019
7.291
7.489
6.946
7.414
132,668
+0.12(+1.60%)
Apr 01, 2019
7.524
7.765
7.297
7.297
98,809
-0.21(-2.75%)
Mar 29, 2019
7.703
7.782
7.414
7.503
68,423
-0.14(-1.89%)
Mar 28, 2019
7.641
7.909
7.427
7.648
199,536
-0.01(-0.09%)
Mar 27, 2019
8.026
8.086
7.235
7.655
127,356
-0.52(-6.32%)
Mar 26, 2019
8.205
8.205
7.759
8.171
37,567
+0.06(+0.68%)
Mar 25, 2019
8.205
8.384
7.916
8.116
33,068
-0.10(-1.17%)
Mar 22, 2019
8.439
8.513
8.136
8.212
75,832
-0.50(-5.77%)
Mar 21, 2019
8.790
8.825
8.453
8.715
26,561
-0.10(-1.09%)
Mar 20, 2019
9.059
9.059
8.556
8.811
41,132
-0.34(-3.76%)
Mar 19, 2019
8.845
9.155
8.639
9.155
43,747
-0.03(-0.37%)
Mar 18, 2019
8.749
9.224
8.632
9.190
88,199
+0.37(+4.22%)
Mar 15, 2019
8.604
8.921
8.604
8.818
51,426
+0.19(+2.15%)
Mar 14, 2019
8.281
8.763
8.260
8.632
15,969
+0.06(+0.72%)
Mar 13, 2019
8.832
8.921
8.508
8.570
31,338
-0.37(-4.16%)
Mar 12, 2019
8.563
8.942
8.439
8.942
37,243
+0.40(+4.67%)
Mar 11, 2019
8.088
8.818
8.088
8.543
24,804
+0.01(+0.08%)
Mar 08, 2019
8.405
8.931
8.405
8.536
45,906
+0.05(+0.57%)
Mar 07, 2019
8.990
8.997
8.398
8.487
56,970
-0.54(-6.02%)
Mar 06, 2019
9.506
9.541
9.028
9.031
34,602
-0.59(-6.15%)
Mar 05, 2019
9.307
9.623
8.949
9.623
24,801
+0.19(+2.04%)
Mar 04, 2019
9.603
9.658
8.962
9.430
34,954
-0.20(-2.07%)
Mar 01, 2019
9.437
9.692
9.190
9.630
82,079
+0.19(+2.04%)
Feb 28, 2019
8.845
9.465
8.819
9.437
107,532
+0.61(+6.86%)
Feb 27, 2019
9.155
9.261
8.825
8.832
32,731
-0.21(-2.36%)
Feb 26, 2019
9.031
9.320
9.017
9.045
14,126
-0.01(-0.15%)
Feb 25, 2019
9.527
9.692
8.818
9.059
37,654
-0.43(-4.50%)
Feb 22, 2019
9.417
9.534
9.369
9.486
32,396
+0.07(+0.73%)
Feb 21, 2019
9.045
9.513
8.956
9.417
43,107
+0.04(+0.44%)
Feb 20, 2019
9.527
9.561
9.224
9.375
41,928
-0.04(-0.44%)
Feb 19, 2019
9.527
9.547
9.038
9.417
117,298
-0.19(-1.94%)
Feb 15, 2019
9.706
9.864
9.575
9.603
47,649
-0.10(-1.06%)
Feb 14, 2019
9.740
9.981
9.706
9.706
18,920
-0.41(-4.02%)
Feb 13, 2019
9.933
10.26
9.816
10.11
13,511
-0.10(-0.94%)
Feb 12, 2019
10.30
10.49
10.13
10.21
70,630
+0.17(+1.64%)
Feb 11, 2019
10.14
10.61
10.04
10.04
19,459
-0.54(-5.07%)
Feb 08, 2019
9.844
10.58
9.613
10.58
23,534
+0.71(+7.18%)
Feb 07, 2019
10.46
10.46
9.844
9.871
37,176
-0.52(-4.97%)
Feb 06, 2019
10.31
10.42
10.13
10.39
26,829
-0.06(-0.59%)
Feb 05, 2019
10.19
10.62
10.16
10.45
37,158
+0.19(+1.81%)
Feb 04, 2019
10.27
10.61
10.26
10.26
17,575
-0.07(-0.67%)
Feb 01, 2019
10.63
10.63
10.17
10.33
52,298
-0.30(-2.79%)
Jan 31, 2019
10.10
10.63
10.10
10.63
101,579
+0.41(+3.97%)
Jan 30, 2019
10.05
10.22
9.733
10.22
77,196
+0.24(+2.41%)
Jan 29, 2019
9.623
10.05
9.375
9.981
43,648
+0.46(+4.84%)
Jan 28, 2019
9.410
9.671
9.375
9.520
20,399
-0.01(-0.07%)
Jan 25, 2019
9.644
9.671
9.389
9.527
29,345
+0.04(+0.44%)
Jan 24, 2019
9.176
9.486
9.155
9.486
24,061
+0.33(+3.61%)
Jan 23, 2019
9.603
9.603
9.155
9.155
15,163
-0.43(-4.52%)
Jan 22, 2019
9.403
9.726
9.073
9.589
44,251
+0.19(+2.05%)
Jan 18, 2019
9.637
9.802
9.396
9.396
133,215
-0.25(-2.64%)
Jan 17, 2019
9.486
9.651
9.424
9.651
28,846
+0.08(+0.86%)
Jan 16, 2019
9.637
9.905
9.541
9.568
90,155
-0.47(-4.73%)
Jan 15, 2019
9.651
10.05
9.344
10.04
44,462
+0.41(+4.21%)
Jan 14, 2019
9.617
9.692
9.245
9.637
32,523
+0.38(+4.09%)
Jan 11, 2019
8.983
9.486
8.983
9.258
32,105
+0.10(+1.05%)
Jan 10, 2019
9.451
9.492
9.162
9.162
16,561
-0.32(-3.41%)
Jan 09, 2019
9.107
9.637
9.107
9.486
36,760
+0.52(+5.84%)
Jan 08, 2019
9.238
9.245
8.956
8.962
32,602
-0.17(-1.81%)
Jan 07, 2019
8.896
9.389
8.896
9.128
39,348
+0.15(+1.69%)
Jan 04, 2019
8.694
8.976
8.694
8.976
44,453
+0.23(+2.60%)
Jan 03, 2019
9.004
9.052
8.721
8.749
91,279
-0.29(-3.20%)
Jan 02, 2019
8.956
9.313
8.859
9.038
94,275
+0.05(+0.54%)
Dec 31, 2018
8.728
9.437
8.460
8.990
39,950
+0.25(+2.83%)
Dec 28, 2018
8.549
8.921
8.357
8.742
40,386
+0.10(+1.20%)
Dec 27, 2018
8.522
8.639
8.219
8.639
257,789
+0.07(+0.80%)
Dec 26, 2018
8.701
8.701
8.074
8.570
96,075
-0.17(-1.97%)
Dec 24, 2018
8.742
8.845
8.632
8.742
7,990
+0.00(+0.00%)
Dec 21, 2018
8.777
8.949
8.666
8.742
67,116
-0.03(-0.39%)
Dec 20, 2018
8.618
8.887
8.529
8.777
106,934
+0.19(+2.16%)
Dec 19, 2018
8.598
9.038
8.467
8.591
152,744
-0.03(-0.40%)
Dec 18, 2018
8.604
8.928
8.598
8.625
69,899
-0.04(-0.48%)
Dec 17, 2018
8.715
8.949
8.570
8.666
144,692
-0.12(-1.33%)
Dec 14, 2018
8.949
9.086
8.687
8.783
51,717
-0.19(-2.15%)
Dec 13, 2018
8.783
9.052
8.783
8.976
70,515
+0.20(+2.27%)
Dec 12, 2018
8.949
9.045
8.618
8.777
72,058
-0.14(-1.62%)
Dec 11, 2018
9.031
9.031
8.604
8.921
40,108
-0.06(-0.69%)
Dec 10, 2018
9.258
9.394
8.811
8.983
26,195
-0.22(-2.39%)
Dec 07, 2018
9.341
9.513
9.134
9.203
143,239
-0.10(-1.04%)
Dec 06, 2018
9.017
9.558
8.687
9.300
59,932
+0.12(+1.35%)
Dec 04, 2018
10.02
10.23
9.155
9.176
43,146
-0.84(-8.39%)
Dec 03, 2018
9.548
10.08
9.548
10.02
76,945
+0.56(+5.90%)
Nov 30, 2018
9.382
9.589
9.341
9.458
27,601
+0.13(+1.40%)
Nov 29, 2018
9.176
9.389
9.121
9.327
67,491
+0.10(+1.12%)
Nov 28, 2018
9.079
9.286
9.042
9.224
53,236
+0.12(+1.36%)
Nov 27, 2018
9.128
9.252
8.825
9.100
47,668
-0.04(-0.45%)
Nov 26, 2018
9.134
9.159
8.625
9.141
94,397
-0.01(-0.15%)
Nov 23, 2018
8.894
9.155
8.756
9.155
10,604
+0.21(+2.39%)
Nov 21, 2018
8.942
8.942
8.942
0
+0.21(+2.44%)
Nov 20, 2018
8.880
9.032
8.673
8.728
22,575
-0.34(-3.79%)
Nov 19, 2018
9.066
9.076
8.804
9.073
14,124
-0.10(-1.13%)
Nov 16, 2018
9.238
9.252
8.983
9.176
23,098
-0.01(-0.15%)
Nov 15, 2018
9.004
9.203
8.880
9.190
29,682
+0.13(+1.44%)
Nov 14, 2018
8.990
9.224
8.728
9.059
39,276
+0.11(+1.23%)
Nov 13, 2018
9.086
9.155
8.715
8.949
46,592
-0.19(-2.03%)
Nov 12, 2018
8.969
9.231
8.921
9.134
92,616
+0.07(+0.76%)
Nov 09, 2018
9.286
9.637
8.942
9.066
46,487
-0.40(-4.22%)
Nov 08, 2018
9.265
9.616
8.956
9.465
105,544
-0.17(-1.79%)
Nov 07, 2018
9.837
10.23
9.541
9.637
53,069
-0.28(-2.85%)
Nov 06, 2018
9.596
10.02
9.506
9.919
44,472
+0.28(+2.93%)
Nov 05, 2018
9.541
9.850
9.327
9.637
72,272
+0.10(+1.08%)
Nov 02, 2018
9.382
9.733
9.320
9.534
108,228
+0.16(+1.69%)
Nov 01, 2018
9.114
9.424
8.783
9.375
271,510
+0.17(+1.87%)
Oct 31, 2018
9.073
9.258
9.017
9.203
390,091
+0.18(+1.98%)
Oct 30, 2018
9.031
9.134
8.921
9.024
147,857
-0.04(-0.46%)
Oct 29, 2018
8.990
9.286
8.942
9.066
104,514
+0.12(+1.31%)
Oct 26, 2018
9.238
9.238
8.811
8.949
142,077
-0.32(-3.49%)
Oct 25, 2018
9.293
9.486
9.272
9.272
65,378
+0.03(+0.37%)
Oct 24, 2018
9.355
9.463
9.086
9.238
405,772
-0.13(-1.40%)
Oct 23, 2018
9.369
9.396
9.258
9.369
59,111
-0.13(-1.38%)
Oct 22, 2018
9.568
9.685
9.472
9.499
124,365
-0.03(-0.36%)
Oct 19, 2018
9.651
9.671
9.534
9.534
48,521
-0.10(-1.07%)
Oct 18, 2018
9.802
9.857
9.541
9.637
120,309
-0.21(-2.17%)
Oct 17, 2018
9.995
10.12
9.692
9.850
64,937
-0.28(-2.79%)
Oct 16, 2018
10.11
10.22
9.947
10.13
92,128
+0.08(+0.75%)
Oct 15, 2018
9.947
10.27
9.768
10.06
115,842
+0.14(+1.46%)
Oct 12, 2018
9.885
10.16
9.788
9.912
171,277
+0.01(+0.07%)
Oct 11, 2018
10.11
10.14
9.747
9.905
223,156
-0.75(-7.04%)
Oct 10, 2018
11.12
11.35
10.47
10.66
638,121
-0.65(-5.72%)
Oct 09, 2018
11.28
11.34
10.71
11.30
139,766
+0.06(+0.49%)
Oct 08, 2018
10.63
11.43
10.39
11.25
691,310
+0.45(+4.14%)
Oct 05, 2018
10.81
11.01
10.48
10.80
1,669,919
+0.02(+0.19%)
Oct 04, 2018
11.41
11.43
10.67
10.78
45,608
-0.71(-6.17%)
Oct 03, 2018
11.39
11.70
11.36
11.49
581,952
+0.20(+1.77%)
Oct 02, 2018
11.38
11.63
11.22
11.29
32,499
-0.06(-0.49%)
Oct 01, 2018
11.74
11.74
11.12
11.34
31,682
-0.32(-2.77%)
Sep 28, 2018
11.59
11.80
11.47
11.67
38,788
+0.04(+0.36%)
Sep 27, 2018
11.86
12.09
11.52
11.63
96,081
-0.39(-3.21%)
Sep 26, 2018
11.93
12.84
11.77
12.01
132,515
+0.27(+2.29%)
Sep 25, 2018
11.67
11.84
10.96
11.74
106,646
-0.06(-0.52%)
Sep 24, 2018
11.80
11.83
11.19
11.81
137,870
+0.01(+0.06%)
Sep 21, 2018
11.67
12.03
11.67
11.80
77,721
+0.17(+1.42%)
Sep 20, 2018
11.61
11.77
11.17
11.63
171,546
+0.01(+0.12%)
Sep 19, 2018
10.72
11.63
10.72
11.62
61,386
+0.59(+5.37%)
Sep 18, 2018
10.94
11.12
10.84
11.03
25,053
+0.02(+0.19%)
Sep 17, 2018
11.11
11.28
10.94
11.01
20,691
-0.02(-0.19%)
Sep 14, 2018
10.61
11.13
10.54
11.03
86,001
+0.36(+3.36%)
Sep 13, 2018
10.52
10.72
10.36
10.67
100,702
+0.21(+1.97%)
Sep 12, 2018
10.38
10.63
10.38
10.46
72,282
+0.09(+0.86%)
Sep 11, 2018
10.33
10.44
10.04
10.37
106,713
+0.06(+0.60%)
Sep 10, 2018
10.08
10.37
9.992
10.31
64,171
+0.36(+3.60%)
Sep 07, 2018
10.32
10.36
9.926
9.954
196,845
-0.31(-3.02%)
Sep 06, 2018
10.25
10.59
10.04
10.26
265,525
+0.35(+3.54%)
Sep 05, 2018
9.912
10.08
9.830
9.912
271,722
+0.00(+0.00%)
Sep 04, 2018
10.98
10.98
9.850
9.912
162,084
-1.37(-12.14%)
Aug 31, 2018
11.28
11.28
11.28
0
+1.73(+18.08%)
Aug 30, 2018
10.05
10.12
9.479
9.554
360,615
-0.63(-6.22%)
Aug 29, 2018
10.62
10.72
9.988
10.19
127,601
-0.41(-3.90%)
Aug 28, 2018
10.74
10.78
10.40
10.60
202,332
-0.14(-1.34%)
Aug 27, 2018
10.83
11.10
10.74
10.75
100,984
-0.06(-0.57%)
Aug 24, 2018
10.93
11.07
10.67
10.81
44,889
-0.12(-1.13%)
Aug 23, 2018
10.84
11.08
10.84
10.93
35,189
+0.12(+1.15%)
Aug 22, 2018
10.90
11.01
10.66
10.81
56,785
-0.13(-1.20%)
Aug 21, 2018
10.92
11.16
10.81
10.94
8,771
+0.06(+0.57%)
Aug 20, 2018
10.94
11.06
10.76
10.88
71,275
-0.04(-0.38%)
Aug 17, 2018
11.01
11.01
10.79
10.92
54,768
-0.17(-1.49%)
Aug 16, 2018
11.24
11.34
11.08
11.08
18,426
-0.06(-0.56%)
Aug 15, 2018
10.94
11.19
10.65
11.14
53,707
+0.06(+0.50%)
Aug 14, 2018
11.01
11.21
10.86
11.09
106,841
+0.10(+0.88%)
Aug 13, 2018
11.50
11.50
10.73
10.99
172,669
-0.47(-4.08%)
Aug 10, 2018
11.74
11.80
11.29
11.46
138,155
-0.39(-3.31%)
Aug 09, 2018
12.06
12.23
11.82
11.85
22,447
-0.17(-1.37%)
Aug 08, 2018
12.33
12.45
11.90
12.02
233,601
-0.39(-3.11%)
Aug 07, 2018
12.64
12.73
12.37
12.40
105,420
-0.17(-1.31%)
Aug 06, 2018
12.65
12.91
12.50
12.57
147,384
-0.09(-0.71%)
Aug 03, 2018
12.67
12.83
12.55
12.66
118,107
-0.02(-0.16%)
Aug 02, 2018
12.85
13.04
12.68
12.68
198,771
-0.17(-1.34%)
Aug 01, 2018
13.03
13.10
12.73
12.85
253,226
+0.01(+0.05%)
Jul 31, 2018
12.31
13.04
12.27
12.84
56,932
+0.43(+3.49%)
Jul 30, 2018
12.54
13.08
12.27
12.41
654,083
-0.13(-1.04%)
Jul 27, 2018
12.60
13.02
12.49
12.54
186,821
-0.09(-0.71%)
Jul 26, 2018
11.98
12.64
11.98
12.63
336,568
+0.60(+4.98%)
Jul 25, 2018
11.98
12.05
11.93
12.03
108,907
+0.09(+0.75%)
Jul 24, 2018
12.08
12.12
11.81
11.94
137,213
-0.10(-0.86%)
Jul 23, 2018
11.98
12.17
11.98
12.05
38,410
+0.07(+0.57%)
Jul 20, 2018
11.94
12.04
11.84
11.98
172,586
+0.14(+1.22%)
Jul 19, 2018
11.77
12.05
11.70
11.83
353,279
-0.11(-0.92%)
Jul 18, 2018
12.15
12.25
11.86
11.94
344,715
-0.21(-1.76%)
Jul 17, 2018
12.32
12.49
12.21
12.16
163,896
-0.22(-1.78%)
Jul 16, 2018
12.60
12.80
12.33
12.38
45,320
-0.20(-1.59%)
Jul 13, 2018
12.69
13.03
12.48
12.58
13,642
-0.06(-0.49%)
Jul 12, 2018
12.61
12.94
12.58
12.64
112,482
-0.12(-0.92%)
Jul 11, 2018
12.77
12.98
12.47
12.76
161,863
+0.07(+0.54%)
Jul 10, 2018
12.68
12.87
12.56
12.69
126,883
-0.06(-0.43%)
Jul 09, 2018
12.45
13.13
12.45
12.74
57,243
+0.14(+1.15%)
Jul 06, 2018
12.22
12.97
12.22
12.60
300,052
+0.29(+2.35%)
Jul 05, 2018
12.44
12.71
12.13
12.31
83,835
-0.14(-1.16%)
Jul 03, 2018
12.45
12.45
12.45
0
+0.91(+7.87%)
Jul 02, 2018
11.98
11.98
11.51
11.54
240,933
-0.36(-3.01%)
Jun 29, 2018
11.98
12.40
11.78
11.90
91,221
-0.10(-0.86%)
Jun 28, 2018
12.11
12.16
11.76
12.00
148,938
-0.14(-1.13%)
Jun 27, 2018
12.89
12.89
12.10
12.14
136,419
-0.69(-5.37%)
Jun 26, 2018
13.13
13.65
12.82
12.83
55,392
-0.39(-2.97%)
Jun 25, 2018
13.20
13.85
12.93
13.22
118,656
+0.06(+0.47%)
Jun 22, 2018
13.40
13.53
13.08
13.16
126,839
-0.18(-1.34%)
Jun 21, 2018
13.34
13.77
13.08
13.34
220,137
+0.70(+5.50%)
Jun 20, 2018
12.30
12.73
11.95
12.65
175,308
+0.34(+2.80%)
Jun 19, 2018
11.58
12.38
11.37
12.30
143,738
+0.73(+6.31%)
Jun 18, 2018
12.46
12.46
11.36
11.57
169,817
-0.91(-7.28%)
Jun 15, 2018
12.48
11.89
12.48
149,493
+0.59(+4.92%)
Jun 14, 2018
12.82
12.82
11.89
11.89
255,341
-0.98(-7.59%)
Jun 13, 2018
12.93
12.97
12.77
12.87
120,529
-0.07(-0.53%)
Jun 12, 2018
12.72
13.22
12.62
12.94
66,962
+0.21(+1.62%)
Jun 11, 2018
13.07
13.29
12.73
12.73
111,545
-0.34(-2.63%)
Jun 08, 2018
13.25
13.48
12.93
13.08
95,460
-0.08(-0.63%)
Jun 07, 2018
13.39
13.48
12.72
13.16
135,511
-0.36(-2.70%)
Jun 06, 2018
13.53
112,735
-0.16(-1.16%)
Jun 05, 2018
13.31
13.84
13.31
13.68
134,270
+0.53(+4.03%)
Jun 04, 2018
13.14
13.60
13.08
13.15
201,100
-0.06(-0.42%)
Jun 01, 2018
13.27
13.27
12.74
13.21
77,038
+0.13(+1.00%)
May 31, 2018
13.61
13.61
13.08
13.08
73,647
-0.31(-2.31%)
May 30, 2018
13.51
13.53
13.20
13.39
76,748
-0.03(-0.21%)
May 29, 2018
13.82
13.82
13.25
13.42
59,159
-0.49(-3.51%)
May 25, 2018
13.90
13.90
13.90
0
+0.06(+0.40%)
May 24, 2018
14.18
14.27
13.55
13.85
76,158
-0.32(-2.24%)
May 23, 2018
13.77
14.41
13.35
14.17
96,624
+0.32(+2.34%)
May 22, 2018
14.10
14.10
13.32
13.84
90,623
-0.13(-0.94%)
May 21, 2018
14.09
14.64
13.41
13.97
68,993
-0.09(-0.64%)
May 18, 2018
14.37
14.37
13.90
14.06
41,696
-0.33(-2.30%)
May 17, 2018
14.72
14.75
14.28
14.39
96,235
-0.21(-1.41%)
May 16, 2018
14.47
15.12
14.27
14.60
166,516
+0.14(+0.95%)
May 15, 2018
14.24
14.54
13.92
14.46
72,245
+0.19(+1.30%)
May 14, 2018
13.90
14.68
13.84
14.28
146,402
+0.04(+0.29%)
May 11, 2018
14.73
14.73
13.89
14.24
85,516
-0.44(-3.00%)
May 10, 2018
14.32
14.74
14.32
14.68
74,522
+0.46(+3.24%)
May 09, 2018
14.81
15.01
14.06
14.21
70,010
-0.52(-3.55%)
May 08, 2018
14.80
14.94
12.42
14.74
441,022
-0.06(-0.37%)
May 07, 2018
14.68
14.94
14.46
14.79
192,381
+0.12(+0.80%)
May 04, 2018
14.48
15.53
14.43
14.68
108,857
+0.08(+0.57%)
May 03, 2018
14.94
15.12
14.12
14.59
124,357
-0.38(-2.53%)
May 02, 2018
15.55
15.63
14.86
14.97
146,408
-0.58(-3.72%)
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
.