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 (%)
Aug 31, 2010
5.905
5.938
5.716
5.905
212
+0.06(+1.05%)
Aug 30, 2010
5.938
5.971
5.820
5.843
47,188
-0.07(-1.20%)
Aug 27, 2010
5.914
5.938
5.796
5.914
25,577
+0.11(+1.87%)
Aug 26, 2010
5.862
5.895
5.777
5.806
33,218
-0.05(-0.81%)
Aug 25, 2010
5.693
5.872
5.664
5.853
35,928
+0.07(+1.22%)
Aug 24, 2010
5.919
5.938
5.782
5.782
70,159
-0.22(-3.69%)
Aug 23, 2010
6.079
6.136
6.004
6.004
88,508
-0.04(-0.62%)
Aug 20, 2010
5.938
6.079
5.886
6.041
71,334
+0.10(+1.75%)
Aug 19, 2010
6.164
6.173
5.891
5.938
54,528
-0.21(-3.45%)
Aug 18, 2010
5.881
6.159
5.848
6.150
259,966
+0.31(+5.33%)
Aug 17, 2010
5.891
5.895
5.754
5.839
76,209
-0.03(-0.48%)
Aug 16, 2010
5.754
5.886
5.721
5.867
54,795
+0.07(+1.22%)
Aug 13, 2010
5.796
5.839
5.726
5.796
106,911
+0.03(+0.49%)
Aug 12, 2010
5.457
5.839
5.457
5.768
114,202
+0.20(+3.64%)
Aug 11, 2010
5.740
5.749
5.438
5.565
81,302
-0.22(-3.83%)
Aug 10, 2010
5.773
5.886
5.679
5.787
88,502
-0.00(-0.08%)
Aug 09, 2010
5.693
5.796
5.518
5.792
102,554
+0.11(+1.91%)
Aug 06, 2010
5.683
5.683
5.528
5.683
169,503
+0.04(+0.67%)
Aug 05, 2010
5.537
5.683
5.528
5.645
112,840
+0.10(+1.87%)
Aug 04, 2010
5.396
5.584
5.325
5.542
165,379
+0.15(+2.80%)
Aug 03, 2010
5.151
5.396
5.122
5.391
265,120
+0.21(+4.00%)
Aug 02, 2010
5.184
5.231
5.151
5.184
224,094
+0.02(+0.46%)
Jul 30, 2010
5.160
5.188
5.071
5.160
78,728
-0.01(-0.18%)
Jul 29, 2010
5.151
5.184
5.118
5.170
69,590
+0.08(+1.67%)
Jul 28, 2010
5.174
5.184
4.995
5.085
82,689
-0.10(-1.91%)
Jul 27, 2010
5.184
5.188
5.113
5.184
568,020
+0.00(+0.00%)
Jul 26, 2010
5.113
5.184
5.009
5.184
120,585
+0.03(+0.55%)
Jul 23, 2010
5.179
5.193
5.047
5.155
56,713
-0.01(-0.18%)
Jul 22, 2010
5.094
5.184
5.009
5.165
125,147
+0.12(+2.43%)
Jul 21, 2010
5.155
5.160
5.009
5.042
117,425
-0.12(-2.28%)
Jul 20, 2010
5.000
5.184
5.000
5.160
114,128
+0.19(+3.89%)
Jul 19, 2010
5.080
5.155
4.929
4.967
56,234
-0.11(-2.14%)
Jul 16, 2010
5.075
5.137
5.000
5.075
72,894
-0.04(-0.83%)
Jul 15, 2010
5.085
5.165
4.962
5.118
104,387
+0.00(+0.09%)
Jul 14, 2010
5.099
5.174
5.066
5.113
39,223
-0.03(-0.55%)
Jul 13, 2010
5.155
5.184
5.061
5.141
73,824
+0.03(+0.55%)
Jul 12, 2010
5.141
5.184
5.094
5.113
39,487
-0.07(-1.36%)
Jul 09, 2010
5.184
5.184
5.132
5.184
301,352
+0.03(+0.55%)
Jul 08, 2010
5.137
5.155
5.118
5.155
7,002
+0.08(+1.58%)
Jul 07, 2010
4.920
5.094
4.920
5.075
23,860
+0.15(+2.96%)
Jul 06, 2010
4.906
4.986
4.906
4.929
57,785
+0.02(+0.48%)
Jul 02, 2010
4.906
5.014
4.840
4.906
21,579
-0.01(-0.19%)
Jul 01, 2010
4.939
4.939
4.684
4.915
104,167
-0.00(-0.10%)
Jun 30, 2010
4.887
5.000
4.854
4.920
44,189
+0.05(+1.06%)
Jun 29, 2010
5.071
5.071
4.844
4.868
59,336
-0.17(-3.37%)
Jun 25, 2010
5.038
5.113
4.981
5.038
22,971
-0.03(-0.65%)
Jun 24, 2010
4.990
5.092
4.943
5.071
146,319
+0.02(+0.37%)
Jun 23, 2010
5.042
5.056
4.844
5.052
105,289
+0.05(+1.04%)
Jun 22, 2010
4.793
5.009
4.793
5.000
52,595
+0.18(+3.82%)
Jun 21, 2010
4.990
5.085
4.811
4.816
76,323
-0.15(-2.94%)
Jun 18, 2010
4.962
5.009
4.943
4.962
55,975
-0.04(-0.75%)
Jun 17, 2010
5.160
5.160
4.943
5.000
79,668
-0.17(-3.28%)
Jun 16, 2010
5.184
5.184
5.075
5.170
92,918
-0.01(-0.27%)
Jun 15, 2010
5.052
5.184
5.014
5.184
61,766
+0.09(+1.85%)
Jun 14, 2010
5.085
5.184
5.056
5.089
84,502
+0.00(+0.00%)
Jun 11, 2010
5.009
5.089
4.986
5.089
46,534
+0.00(+0.00%)
Jun 10, 2010
5.198
5.226
5.014
5.089
50,462
+0.04(+0.75%)
Jun 09, 2010
4.962
5.141
4.962
5.052
48,193
+0.06(+1.23%)
Jun 08, 2010
5.047
5.104
4.901
4.990
67,090
+0.00(+0.00%)
Jun 07, 2010
5.009
5.104
4.972
4.990
52,993
-0.07(-1.31%)
Jun 04, 2010
5.056
5.193
5.023
5.056
60,325
-0.14(-2.72%)
Jun 03, 2010
5.174
5.217
5.137
5.198
71,491
+0.00(+0.09%)
Jun 02, 2010
5.118
5.207
5.089
5.193
109,272
+0.07(+1.29%)
Jun 01, 2010
5.104
5.188
5.080
5.127
49,206
-0.06(-1.09%)
May 28, 2010
5.184
5.212
5.047
5.184
157,759
-0.01(-0.18%)
May 27, 2010
5.042
5.193
5.023
5.193
181,403
+0.16(+3.28%)
May 26, 2010
5.023
5.141
5.014
5.028
53,034
+0.00(+0.00%)
May 25, 2010
5.005
5.099
5.000
5.028
55,249
-0.13(-2.56%)
May 24, 2010
5.089
5.184
5.056
5.160
64,306
+0.00(+0.09%)
May 21, 2010
5.170
5.179
5.089
5.155
98,265
-0.07(-1.26%)
May 20, 2010
5.137
5.231
5.089
5.221
176,217
-0.31(-5.54%)
May 19, 2010
5.726
5.773
5.481
5.528
241,370
-0.20(-3.46%)
May 18, 2010
5.697
5.905
5.664
5.726
94,622
+0.02(+0.41%)
May 17, 2010
5.655
5.815
5.603
5.702
109,304
+0.09(+1.68%)
May 14, 2010
5.608
5.905
5.523
5.608
159,395
-0.27(-4.65%)
May 13, 2010
5.457
5.928
5.066
5.881
326,407
+0.01(+0.24%)
May 12, 2010
5.853
5.909
5.796
5.867
58,723
+0.05(+0.81%)
May 11, 2010
5.848
5.886
5.792
5.820
72,194
-0.10(-1.67%)
May 10, 2010
5.942
5.975
5.829
5.919
267,894
+0.56(+10.47%)
May 07, 2010
5.419
5.481
5.325
5.358
221,128
-0.14(-2.49%)
May 06, 2010
5.631
5.749
5.419
5.495
173,893
-0.22(-3.80%)
May 05, 2010
5.754
5.763
5.645
5.711
72,858
-0.12(-2.02%)
May 04, 2010
5.985
5.985
5.740
5.829
89,368
-0.16(-2.75%)
May 03, 2010
6.093
6.093
5.843
5.994
105,996
+0.00(+0.08%)
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%)
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
.