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: 4:10 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, 2016
12.26
12.47
12.24
12.47
94,312
+0.09(+0.74%)
Aug 30, 2016
12.23
12.48
12.23
12.38
83,030
+0.14(+1.18%)
Aug 29, 2016
12.02
12.48
11.79
12.23
112,179
+0.22(+1.86%)
Aug 26, 2016
11.97
12.17
11.81
12.01
39,556
+0.04(+0.33%)
Aug 25, 2016
11.71
12.06
11.71
11.97
19,086
+0.09(+0.77%)
Aug 24, 2016
11.71
12.00
11.53
11.88
200,170
+0.22(+1.86%)
Aug 23, 2016
11.39
11.98
11.39
11.66
99,289
+0.05(+0.45%)
Aug 22, 2016
11.60
11.71
11.19
11.61
44,755
+0.00(+0.00%)
Aug 19, 2016
11.67
11.71
11.39
11.61
99,750
+0.00(+0.00%)
Aug 18, 2016
11.68
11.89
11.60
11.61
34,995
-0.01(-0.06%)
Aug 17, 2016
11.85
11.93
11.59
11.62
150,104
-0.21(-1.78%)
Aug 16, 2016
11.54
11.98
11.54
11.83
56,113
+0.19(+1.64%)
Aug 15, 2016
11.60
12.00
11.59
11.64
44,399
-0.10(-0.84%)
Aug 12, 2016
12.09
12.09
11.49
11.73
65,756
-0.12(-1.05%)
Aug 11, 2016
11.85
12.05
11.80
11.86
77,616
+0.03(+0.28%)
Aug 10, 2016
12.36
12.36
11.63
11.83
116,574
-0.44(-3.59%)
Aug 09, 2016
12.31
12.54
12.22
12.27
180,125
+0.05(+0.43%)
Aug 08, 2016
11.79
12.33
11.71
12.21
146,326
+0.53(+4.49%)
Aug 05, 2016
11.80
11.81
11.47
11.69
48,580
+0.04(+0.34%)
Aug 04, 2016
11.45
11.70
11.27
11.65
39,157
+0.24(+2.13%)
Aug 03, 2016
11.48
11.48
11.25
11.41
160,399
-0.09(-0.74%)
Aug 02, 2016
11.89
11.89
11.41
11.49
99,749
-0.32(-2.67%)
Aug 01, 2016
12.04
12.12
11.66
11.81
88,347
-0.33(-2.71%)
Jul 29, 2016
11.69
12.27
11.56
12.13
128,421
+0.47(+4.05%)
Jul 28, 2016
11.75
11.75
11.44
11.66
47,606
-0.09(-0.78%)
Jul 27, 2016
11.82
11.85
11.56
11.75
66,740
+0.07(+0.56%)
Jul 26, 2016
11.82
12.00
11.56
11.69
357,281
-0.07(-0.56%)
Jul 25, 2016
11.97
12.10
11.60
11.75
148,747
-0.32(-2.61%)
Jul 22, 2016
12.26
12.33
12.04
12.07
140,376
-0.28(-2.29%)
Jul 21, 2016
12.02
12.41
11.72
12.35
217,583
+0.13(+1.07%)
Jul 20, 2016
12.38
12.48
11.95
12.22
45,649
-0.19(-1.53%)
Jul 19, 2016
12.48
12.56
12.24
12.41
182,312
-0.01(-0.11%)
Jul 18, 2016
11.69
12.64
11.69
12.42
105,914
+0.60(+5.05%)
Jul 15, 2016
11.23
11.83
11.17
11.83
244,874
+0.69(+6.19%)
Jul 14, 2016
10.90
11.16
10.88
11.14
131,927
+0.21(+1.92%)
Jul 13, 2016
10.93
10.96
10.71
10.93
62,087
+0.03(+0.24%)
Jul 12, 2016
11.01
11.03
10.64
10.90
36,201
-0.03(-0.30%)
Jul 11, 2016
11.16
11.32
10.93
10.93
20,498
-0.02(-0.18%)
Jul 08, 2016
10.99
11.01
10.86
10.95
30,896
+0.07(+0.60%)
Jul 07, 2016
11.16
11.16
10.82
10.89
26,066
-0.33(-2.93%)
Jul 06, 2016
11.23
11.30
10.82
11.22
27,811
-0.05(-0.41%)
Jul 05, 2016
11.34
11.34
10.98
11.26
28,550
-0.09(-0.81%)
Jul 01, 2016
10.94
11.35
11.35
11.35
57,566
+0.32(+2.86%)
Jun 30, 2016
11.09
11.10
10.50
11.04
82,861
+0.01(+0.12%)
Jun 29, 2016
11.03
11.31
10.87
11.02
105,737
+0.09(+0.78%)
Jun 28, 2016
10.37
11.03
10.37
10.94
91,904
+0.66(+6.39%)
Jun 27, 2016
10.62
10.62
9.981
10.28
133,925
-0.42(-3.93%)
Jun 24, 2016
10.51
10.70
10.35
10.70
214,385
-0.09(-0.79%)
Jun 23, 2016
10.82
11.02
10.67
10.79
50,466
+0.14(+1.29%)
Jun 22, 2016
10.91
11.69
10.65
10.65
94,251
-0.17(-1.58%)
Jun 21, 2016
10.89
11.01
10.47
10.82
64,198
+0.05(+0.43%)
Jun 20, 2016
10.62
11.16
10.62
10.78
73,562
+0.14(+1.36%)
Jun 17, 2016
10.76
10.80
10.51
10.63
28,542
-0.11(-1.04%)
Jun 16, 2016
10.49
10.74
10.01
10.74
41,207
+0.25(+2.38%)
Jun 15, 2016
10.31
10.62
10.22
10.49
33,715
+0.23(+2.24%)
Jun 14, 2016
10.30
10.30
10.01
10.26
27,088
-0.02(-0.19%)
Jun 13, 2016
10.28
10.38
10.18
10.28
24,619
-0.15(-1.45%)
Jun 10, 2016
10.67
10.67
10.32
10.43
36,548
-0.35(-3.23%)
Jun 09, 2016
10.74
10.81
10.34
10.78
41,235
+0.01(+0.12%)
Jun 08, 2016
10.75
10.89
10.74
10.77
34,005
-0.01(-0.06%)
Jun 07, 2016
10.59
10.88
10.55
10.78
119,270
+0.22(+2.12%)
Jun 06, 2016
10.56
10.67
10.35
10.55
64,705
+0.12(+1.13%)
Jun 03, 2016
10.22
10.73
10.06
10.43
140,657
+0.26(+2.52%)
Jun 02, 2016
9.974
10.22
9.790
10.18
57,529
+0.23(+2.31%)
Jun 01, 2016
9.823
10.12
9.561
9.948
52,738
+0.10(+1.00%)
May 31, 2016
9.672
10.14
9.672
9.850
129,272
+0.06(+0.60%)
May 27, 2016
9.699
9.790
9.790
9.790
57,566
+0.12(+1.29%)
May 26, 2016
9.528
9.797
9.482
9.666
36,047
+0.04(+0.41%)
May 25, 2016
9.810
9.823
9.580
9.626
24,063
-0.10(-1.01%)
May 24, 2016
9.738
9.863
9.574
9.725
39,285
+0.14(+1.51%)
May 23, 2016
9.160
9.672
9.042
9.580
43,474
+0.24(+2.60%)
May 20, 2016
9.311
9.449
9.151
9.337
33,464
+0.12(+1.35%)
May 19, 2016
9.094
9.219
8.819
9.213
51,393
+0.00(+0.00%)
May 18, 2016
9.364
9.370
9.022
9.213
49,526
-0.15(-1.61%)
May 17, 2016
9.554
9.574
9.337
9.364
52,409
-0.19(-1.99%)
May 16, 2016
9.810
9.810
9.521
9.554
90,959
-0.11(-1.15%)
May 13, 2016
9.850
10.05
9.541
9.666
101,351
-0.39(-3.85%)
May 12, 2016
9.850
10.07
9.679
10.05
222,682
+0.18(+1.86%)
May 11, 2016
9.607
9.869
9.469
9.869
59,801
+0.17(+1.76%)
May 10, 2016
9.646
9.784
9.482
9.699
101,351
+0.21(+2.21%)
May 09, 2016
9.574
9.905
9.429
9.488
162,194
-0.12(-1.30%)
May 06, 2016
9.758
9.758
9.429
9.613
332,134
+0.03(+0.27%)
May 05, 2016
9.521
9.850
9.410
9.587
185,337
+0.07(+0.76%)
May 04, 2016
9.580
9.731
9.456
9.515
70,753
-0.11(-1.09%)
May 03, 2016
9.587
9.685
9.436
9.620
326,123
+0.00(+0.00%)
May 02, 2016
9.593
9.804
9.410
9.620
179,279
-0.12(-1.21%)
Apr 29, 2016
9.626
9.738
9.469
9.738
266,338
+0.12(+1.23%)
Apr 28, 2016
9.731
10.01
9.567
9.620
154,825
-0.12(-1.28%)
Apr 27, 2016
9.784
9.817
9.613
9.744
171,043
-0.03(-0.27%)
Apr 26, 2016
9.869
10.14
9.666
9.771
106,241
+0.01(+0.07%)
Apr 25, 2016
9.620
9.922
9.508
9.764
368,219
+0.06(+0.61%)
Apr 22, 2016
9.646
9.876
9.646
9.705
631,488
-0.11(-1.14%)
Apr 21, 2016
9.666
9.882
9.639
9.817
95,862
+0.17(+1.77%)
Apr 20, 2016
9.928
9.981
9.646
9.646
72,949
-0.32(-3.16%)
Apr 19, 2016
9.593
10.07
9.593
9.961
147,250
+0.21(+2.15%)
Apr 18, 2016
9.850
9.961
9.659
9.751
31,254
-0.20(-1.98%)
Apr 15, 2016
9.987
10.16
9.948
9.948
50,279
-0.03(-0.33%)
Apr 14, 2016
9.850
10.01
9.833
9.981
121,653
+0.16(+1.67%)
Apr 13, 2016
9.744
9.856
9.639
9.817
38,942
+0.08(+0.81%)
Apr 12, 2016
9.646
9.823
9.534
9.738
47,789
-0.08(-0.80%)
Apr 11, 2016
9.488
10.00
9.442
9.817
108,012
+0.22(+2.26%)
Apr 08, 2016
9.344
9.616
9.291
9.600
285,916
+0.24(+2.60%)
Apr 07, 2016
9.318
9.587
9.232
9.357
128,463
+0.09(+0.99%)
Apr 06, 2016
9.390
9.416
9.252
9.265
110,591
+0.03(+0.36%)
Apr 05, 2016
9.324
9.324
8.825
9.232
226,148
-0.18(-1.95%)
Apr 04, 2016
9.383
9.456
9.259
9.416
139,965
-0.06(-0.62%)
Apr 01, 2016
9.561
9.685
9.298
9.475
50,973
-0.35(-3.54%)
Mar 31, 2016
9.324
9.856
9.324
9.823
138,466
+0.44(+4.69%)
Mar 30, 2016
9.357
9.406
9.278
9.383
53,014
+0.01(+0.07%)
Mar 29, 2016
9.364
9.502
9.213
9.377
98,680
-0.02(-0.21%)
Mar 28, 2016
9.436
9.436
9.153
9.396
123,613
+0.05(+0.49%)
Mar 24, 2016
9.390
9.350
9.350
9.350
51,626
-0.11(-1.18%)
Mar 23, 2016
9.403
9.574
9.226
9.462
172,400
-0.05(-0.55%)
Mar 22, 2016
9.081
9.653
8.996
9.515
174,189
+0.45(+4.92%)
Mar 21, 2016
8.917
9.068
8.641
9.068
85,456
+0.20(+2.30%)
Mar 18, 2016
9.108
9.186
8.805
8.865
59,711
-0.16(-1.75%)
Mar 17, 2016
8.628
9.062
8.582
9.022
50,292
+0.43(+4.97%)
Mar 16, 2016
8.484
8.687
8.215
8.595
72,033
+0.09(+1.08%)
Mar 15, 2016
8.517
8.556
8.195
8.503
99,936
-0.01(-0.15%)
Mar 14, 2016
8.578
8.622
8.444
8.517
37,647
-0.08(-0.92%)
Mar 11, 2016
8.687
8.753
8.431
8.595
40,282
-0.03(-0.38%)
Mar 10, 2016
8.970
8.970
8.536
8.628
65,640
-0.28(-3.17%)
Mar 09, 2016
8.707
8.911
8.549
8.911
57,822
+0.19(+2.18%)
Mar 08, 2016
8.865
8.897
8.523
8.720
58,761
-0.17(-1.92%)
Mar 07, 2016
8.602
8.897
8.589
8.891
121,626
+0.28(+3.28%)
Mar 04, 2016
8.451
8.654
8.359
8.608
171,027
+0.16(+1.94%)
Mar 03, 2016
8.668
8.832
8.234
8.444
132,475
-0.25(-2.87%)
Mar 02, 2016
9.035
9.035
8.523
8.694
191,661
-0.46(-5.02%)
Mar 01, 2016
9.134
9.193
8.930
9.153
136,224
+0.01(+0.07%)
Feb 29, 2016
8.451
9.147
8.274
9.147
310,356
+0.66(+7.82%)
Feb 26, 2016
7.656
8.595
7.486
8.484
688,514
+0.67(+8.57%)
Feb 25, 2016
7.656
8.018
7.630
7.814
85,630
+0.03(+0.34%)
Feb 24, 2016
7.006
7.912
6.947
7.788
187,307
+0.74(+10.43%)
Feb 23, 2016
7.328
7.420
7.052
7.052
79,054
-0.28(-3.76%)
Feb 22, 2016
7.026
7.551
6.987
7.328
170,787
+0.43(+6.18%)
Feb 19, 2016
6.921
7.059
6.763
6.901
70,970
+0.01(+0.19%)
Feb 18, 2016
6.731
6.987
6.665
6.888
359,819
+0.19(+2.84%)
Feb 17, 2016
6.882
7.111
6.665
6.698
806,849
-0.24(-3.50%)
Feb 16, 2016
7.079
7.115
6.816
6.941
137,150
-0.01(-0.19%)
Feb 12, 2016
6.770
6.954
6.954
6.954
203,461
+0.30(+4.54%)
Feb 11, 2016
6.645
6.776
6.520
6.652
293,240
-0.09(-1.36%)
Feb 10, 2016
6.645
6.750
6.474
6.744
51,246
+0.09(+1.28%)
Feb 09, 2016
6.704
6.928
6.599
6.658
44,336
+0.03(+0.50%)
Feb 08, 2016
6.914
7.315
6.474
6.625
123,959
-0.44(-6.23%)
Feb 05, 2016
6.685
7.111
6.685
7.065
82,855
+0.30(+4.36%)
Feb 04, 2016
6.520
6.987
6.383
6.770
48,631
+0.27(+4.14%)
Feb 03, 2016
6.514
6.671
6.402
6.501
114,518
+0.03(+0.51%)
Feb 02, 2016
6.757
6.757
6.415
6.468
52,800
-0.31(-4.55%)
Feb 01, 2016
7.466
7.473
6.665
6.776
119,896
-0.56(-7.69%)
Jan 29, 2016
6.389
7.341
6.389
7.341
257,425
+0.98(+15.38%)
Jan 28, 2016
6.369
6.520
6.330
6.363
153,301
+0.09(+1.47%)
Jan 27, 2016
6.251
6.402
6.054
6.271
159,787
+0.00(+0.00%)
Jan 26, 2016
6.238
6.448
6.166
6.271
182,442
+0.05(+0.74%)
Jan 25, 2016
6.225
6.402
6.126
6.225
69,956
+0.00(+0.00%)
Jan 22, 2016
6.087
6.369
5.989
6.225
229,669
+0.24(+3.95%)
Jan 21, 2016
5.686
6.041
5.529
5.989
287,220
+0.31(+5.43%)
Jan 20, 2016
5.568
5.870
5.312
5.680
248,771
+0.03(+0.58%)
Jan 19, 2016
5.982
5.982
5.614
5.647
103,619
-0.26(-4.34%)
Jan 15, 2016
5.943
5.903
5.903
5.903
87,415
-0.23(-3.75%)
Jan 14, 2016
6.317
6.323
5.851
6.133
551,066
-0.20(-3.11%)
Jan 13, 2016
6.566
6.658
6.231
6.330
157,036
-0.12(-1.93%)
Jan 12, 2016
6.796
6.895
6.409
6.455
106,084
-0.21(-3.15%)
Jan 11, 2016
6.547
6.750
6.455
6.665
164,299
+0.12(+1.81%)
Jan 08, 2016
6.717
6.796
6.428
6.547
235,570
-0.12(-1.77%)
Jan 07, 2016
6.928
7.105
6.625
6.665
220,243
-0.43(-6.11%)
Jan 06, 2016
7.781
7.814
7.092
7.098
386,497
-0.79(-9.99%)
Jan 05, 2016
7.945
8.050
7.834
7.886
99,402
-0.03(-0.41%)
Jan 04, 2016
7.985
8.050
7.807
7.919
93,237
-0.16(-1.95%)
Dec 31, 2015
8.077
8.077
8.077
8.077
135,844
-0.05(-0.65%)
Dec 30, 2015
8.136
8.175
8.018
8.129
39,441
-0.05(-0.56%)
Dec 29, 2015
8.201
8.339
8.050
8.175
106,055
+0.01(+0.16%)
Dec 28, 2015
8.241
8.277
8.057
8.162
104,750
-0.13(-1.58%)
Dec 24, 2015
8.333
8.293
8.293
8.293
41,880
-0.01(-0.16%)
Dec 23, 2015
8.024
8.405
7.945
8.306
235,078
+0.28(+3.52%)
Dec 22, 2015
8.077
8.077
7.827
8.024
63,918
+0.10(+1.24%)
Dec 21, 2015
8.103
8.155
7.630
7.926
151,038
-0.05(-0.58%)
Dec 18, 2015
8.326
8.326
7.880
7.972
110,115
-0.33(-3.96%)
Dec 17, 2015
8.136
8.530
8.090
8.300
218,165
+0.16(+1.94%)
Dec 16, 2015
8.083
8.274
8.031
8.142
86,327
+0.04(+0.49%)
Dec 15, 2015
7.978
8.123
7.827
8.103
206,935
+0.22(+2.75%)
Dec 14, 2015
8.129
8.169
7.748
7.886
182,978
-0.32(-3.84%)
Dec 11, 2015
8.195
8.251
7.998
8.201
103,491
-0.07(-0.79%)
Dec 10, 2015
8.418
8.431
8.182
8.267
98,844
-0.11(-1.25%)
Dec 09, 2015
8.372
8.536
8.109
8.372
188,541
+0.04(+0.47%)
Dec 08, 2015
8.484
8.484
8.234
8.333
151,826
-0.18(-2.16%)
Dec 07, 2015
8.799
8.812
8.347
8.517
311,691
-0.24(-2.77%)
Dec 04, 2015
8.970
8.996
8.694
8.760
307,513
-0.24(-2.63%)
Dec 03, 2015
9.094
9.127
8.878
8.996
231,039
-0.09(-0.94%)
Dec 02, 2015
8.996
9.198
8.924
9.081
250,339
+0.11(+1.17%)
Dec 01, 2015
9.147
9.193
8.865
8.976
325,066
-0.05(-0.58%)
Nov 30, 2015
8.937
9.278
8.766
9.029
165,639
+0.11(+1.18%)
Nov 27, 2015
9.416
9.423
8.858
8.924
134,744
-0.45(-4.83%)
Nov 25, 2015
9.429
9.377
9.377
9.377
203,004
+0.00(+0.00%)
Nov 24, 2015
9.272
9.600
9.232
9.377
394,774
+0.01(+0.14%)
Nov 23, 2015
10.06
10.46
9.272
9.364
292,984
-0.53(-5.31%)
Nov 20, 2015
10.83
10.83
9.823
9.889
916,528
-0.82(-7.66%)
Nov 19, 2015
11.02
11.17
9.311
10.71
2,312,200
-0.24(-2.16%)
Nov 18, 2015
10.94
11.11
10.82
10.95
160,806
+0.04(+0.36%)
Nov 17, 2015
11.00
11.01
10.83
10.91
178,552
-0.03(-0.30%)
Nov 16, 2015
10.95
11.12
10.64
10.94
280,894
-0.11(-0.95%)
Nov 13, 2015
11.42
11.52
10.91
11.04
126,951
-0.40(-3.50%)
Nov 12, 2015
11.55
11.56
11.33
11.45
631,006
-0.11(-0.97%)
Nov 11, 2015
11.56
11.68
11.49
11.56
382,609
-0.08(-0.68%)
Nov 10, 2015
11.56
11.79
11.56
11.64
184,147
-0.02(-0.17%)
Nov 09, 2015
11.59
11.95
11.55
11.66
120,686
+0.03(+0.28%)
Nov 06, 2015
11.68
11.69
11.49
11.62
103,453
-0.09(-0.79%)
Nov 05, 2015
11.66
11.82
11.49
11.71
106,407
+0.04(+0.34%)
Nov 04, 2015
11.78
12.00
11.59
11.68
236,523
-0.08(-0.67%)
Nov 03, 2015
11.66
11.85
11.66
11.75
131,360
-0.03(-0.28%)
Nov 02, 2015
11.82
11.87
11.62
11.79
175,118
-0.03(-0.22%)
Oct 30, 2015
11.78
11.92
11.64
11.81
69,680
-0.10(-0.88%)
Oct 29, 2015
11.45
12.12
11.45
11.92
161,057
+0.11(+0.95%)
Oct 28, 2015
11.31
12.44
11.31
11.81
687,908
+0.50(+4.41%)
Oct 27, 2015
11.15
11.65
11.15
11.31
271,719
+0.07(+0.58%)
Oct 26, 2015
11.50
12.03
11.14
11.24
482,377
+0.65(+6.14%)
Oct 23, 2015
10.64
10.76
10.37
10.59
48,197
+0.09(+0.88%)
Oct 22, 2015
10.59
10.78
10.45
10.50
67,562
+0.01(+0.12%)
Oct 21, 2015
10.99
11.27
10.34
10.49
58,958
-0.39(-3.56%)
Oct 20, 2015
10.95
11.06
10.68
10.87
81,850
-0.15(-1.37%)
Oct 19, 2015
10.68
11.08
10.53
11.02
57,541
+0.22(+2.07%)
Oct 16, 2015
10.75
10.83
10.40
10.80
40,661
+0.12(+1.17%)
Oct 15, 2015
10.29
10.80
10.26
10.68
44,729
+0.32(+3.04%)
Oct 14, 2015
10.44
10.81
10.25
10.36
61,307
-0.01(-0.06%)
Oct 13, 2015
10.36
10.60
10.30
10.37
86,295
+0.01(+0.06%)
Oct 12, 2015
10.22
10.65
10.18
10.36
69,315
+0.24(+2.33%)
Oct 09, 2015
10.19
10.32
10.09
10.13
48,533
-0.01(-0.07%)
Oct 08, 2015
10.37
10.37
10.03
10.13
69,454
-0.05(-0.52%)
Oct 07, 2015
10.15
10.48
10.03
10.18
88,283
+0.05(+0.45%)
Oct 06, 2015
10.23
10.45
9.981
10.14
54,724
-0.09(-0.90%)
Oct 05, 2015
9.987
10.51
9.987
10.23
68,634
+0.23(+2.30%)
Oct 02, 2015
9.528
10.14
9.364
10.00
88,201
+0.32(+3.25%)
Oct 01, 2015
9.626
9.804
9.469
9.685
96,957
+0.14(+1.44%)
Sep 30, 2015
9.252
9.876
8.858
9.547
100,082
+0.41(+4.45%)
Sep 29, 2015
9.442
9.547
8.919
9.140
79,726
-0.26(-2.73%)
Sep 28, 2015
9.410
9.987
9.101
9.396
74,767
-0.20(-2.05%)
Sep 25, 2015
9.331
9.784
9.236
9.593
62,611
+0.24(+2.60%)
Sep 24, 2015
9.370
9.383
9.147
9.350
29,058
-0.05(-0.56%)
Sep 23, 2015
9.534
9.633
9.324
9.403
39,891
-0.20(-2.12%)
Sep 22, 2015
9.245
9.653
9.101
9.607
52,797
+0.11(+1.11%)
Sep 21, 2015
9.482
9.547
9.199
9.502
56,934
+0.05(+0.56%)
Sep 18, 2015
9.567
9.567
9.278
9.449
80,685
-0.24(-2.51%)
Sep 17, 2015
9.672
9.850
9.429
9.692
10,890
-0.01(-0.07%)
Sep 16, 2015
9.587
9.817
9.429
9.699
24,832
+0.02(+0.20%)
Sep 15, 2015
9.731
9.784
9.311
9.679
64,481
-0.06(-0.61%)
Sep 14, 2015
9.823
9.823
9.502
9.738
21,789
-0.09(-0.94%)
Sep 11, 2015
9.626
9.928
9.469
9.830
140,345
+0.25(+2.60%)
Sep 10, 2015
9.731
9.731
9.383
9.580
50,504
-0.01(-0.07%)
Sep 09, 2015
9.659
9.790
9.508
9.587
213,794
+0.00(+0.00%)
Sep 08, 2015
9.521
9.705
9.311
9.587
109,733
+0.14(+1.46%)
Sep 04, 2015
9.508
9.449
9.449
9.449
57,566
-0.19(-1.98%)
Sep 03, 2015
9.475
9.718
9.377
9.639
98,183
+0.09(+0.96%)
Sep 02, 2015
9.705
9.882
9.259
9.547
79,797
-0.15(-1.56%)
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
.