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 (%)
Sep 30, 2008
3.704
3.704
3.384
3.426
103,980
-0.09(-2.68%)
Sep 29, 2008
3.619
3.647
3.440
3.520
169,176
-0.19(-5.20%)
Sep 26, 2008
3.883
3.883
3.629
3.713
0
-0.31(-7.62%)
Sep 25, 2008
3.770
4.020
3.765
4.020
144,530
+0.27(+7.30%)
Sep 24, 2008
3.793
3.841
3.699
3.746
262,052
-0.04(-1.00%)
Sep 23, 2008
3.845
3.850
3.746
3.784
376,203
-0.06(-1.47%)
Sep 22, 2008
3.826
3.907
3.643
3.841
155,238
-0.05(-1.21%)
Sep 19, 2008
3.063
3.926
3.025
3.888
0
+0.51(+15.22%)
Sep 18, 2008
4.232
4.232
3.252
3.374
1,620,480
-0.20(-5.54%)
Sep 17, 2008
3.695
3.723
3.534
3.572
263,308
-0.19(-5.01%)
Sep 16, 2008
3.770
3.808
3.704
3.761
111,206
-0.01(-0.25%)
Sep 15, 2008
3.817
3.921
3.761
3.770
252,165
-0.21(-5.33%)
Sep 12, 2008
3.892
4.006
3.892
3.982
0
+0.00(+0.12%)
Sep 11, 2008
4.086
4.086
3.859
3.977
120,072
-0.10(-2.54%)
Sep 10, 2008
4.180
4.180
3.831
4.081
256,732
+0.26(+6.78%)
Sep 09, 2008
3.812
3.954
3.770
3.822
354,454
-0.01(-0.37%)
Sep 08, 2008
3.803
3.921
3.751
3.836
222,762
+0.08(+2.13%)
Sep 05, 2008
3.855
3.940
3.633
3.756
0
-0.15(-3.86%)
Sep 04, 2008
4.020
4.072
3.888
3.907
162,487
-0.16(-3.94%)
Sep 03, 2008
4.072
4.133
4.048
4.067
162,814
-0.07(-1.60%)
Sep 02, 2008
4.335
4.335
4.100
4.133
223,218
-0.17(-3.94%)
Aug 29, 2008
4.241
4.335
4.220
4.302
0
+0.09(+2.13%)
Aug 28, 2008
4.241
4.307
4.194
4.213
177,904
-0.05(-1.22%)
Aug 27, 2008
4.138
4.288
4.114
4.265
115,437
+0.15(+3.67%)
Aug 26, 2008
4.006
4.246
4.006
4.114
399,953
-0.13(-3.11%)
Aug 25, 2008
4.227
4.288
4.227
4.246
68,506
-0.06(-1.32%)
Aug 22, 2008
4.307
4.392
4.241
4.302
0
+0.06(+1.33%)
Aug 21, 2008
4.218
4.307
4.128
4.246
485,232
+0.06(+1.46%)
Aug 20, 2008
4.255
4.279
4.170
4.185
238,592
-0.04(-0.89%)
Aug 19, 2008
4.326
4.359
4.222
4.222
1,483,090
-0.15(-3.34%)
Aug 18, 2008
4.595
4.595
4.284
4.368
147,563
-0.11(-2.42%)
Aug 15, 2008
4.562
4.618
4.383
4.477
0
-0.09(-2.06%)
Aug 14, 2008
4.585
4.646
4.524
4.571
309,356
-0.05(-1.12%)
Aug 13, 2008
4.712
4.712
4.571
4.623
156,091
-0.09(-1.90%)
Aug 12, 2008
4.717
4.778
4.679
4.712
198,324
-0.02(-0.50%)
Aug 11, 2008
4.859
4.859
4.722
4.736
306,116
-0.06(-1.28%)
Aug 08, 2008
4.764
4.811
4.712
4.797
151,561
+0.03(+0.69%)
Aug 07, 2008
4.906
4.924
4.764
4.764
330,123
-0.16(-3.25%)
Aug 06, 2008
4.929
4.967
4.877
4.924
254,900
-0.05(-0.95%)
Aug 05, 2008
5.005
5.070
4.830
4.972
363,999
-0.05(-1.03%)
Aug 04, 2008
5.137
5.217
4.995
5.023
333,641
-0.07(-1.30%)
Aug 01, 2008
5.089
5.155
5.066
5.089
185,622
-0.05(-0.92%)
Jul 31, 2008
5.122
5.240
5.066
5.137
166,716
+0.00(+0.00%)
Jul 30, 2008
5.151
5.165
5.127
5.137
71,948
-0.04(-0.82%)
Jul 29, 2008
5.179
5.184
5.099
5.179
130,518
+0.04(+0.83%)
Jul 28, 2008
5.160
5.273
5.066
5.137
367,808
-0.10(-1.89%)
Jul 25, 2008
5.217
5.358
5.184
5.236
122,692
+0.02(+0.36%)
Jul 24, 2008
5.311
5.311
5.089
5.217
363,681
-0.08(-1.42%)
Jul 23, 2008
5.650
5.650
5.231
5.292
280,030
-0.36(-6.42%)
Jul 22, 2008
5.358
5.655
5.184
5.655
208,576
+0.33(+6.19%)
Jul 21, 2008
4.670
5.636
4.670
5.325
152,772
+0.17(+3.39%)
Jul 18, 2008
5.264
5.264
5.023
5.151
171,743
-0.11(-2.15%)
Jul 17, 2008
5.184
5.448
5.113
5.264
178,430
+0.27(+5.38%)
Jul 16, 2008
4.948
4.995
4.816
4.995
294,687
+0.09(+1.83%)
Jul 15, 2008
4.882
4.972
4.778
4.906
328,020
-0.02(-0.48%)
Jul 14, 2008
4.906
5.071
4.835
4.929
216,979
+0.03(+0.58%)
Jul 11, 2008
4.948
4.976
4.863
4.901
431,031
-0.08(-1.52%)
Jul 10, 2008
4.863
5.061
4.863
4.976
336,809
+0.07(+1.34%)
Jul 09, 2008
4.976
5.137
4.906
4.910
233,249
-0.18(-3.52%)
Jul 08, 2008
4.948
5.118
4.939
5.089
99,140
+0.14(+2.86%)
Jul 07, 2008
4.939
5.071
4.939
4.948
245,491
-0.02(-0.47%)
Jul 04, 2008
5.075
5.089
4.924
4.972
94,414
+0.00(+0.00%)
Jul 03, 2008
5.075
5.089
4.924
4.972
94,414
-0.10(-2.04%)
Jul 02, 2008
5.254
5.292
5.066
5.075
167,529
-0.15(-2.89%)
Jul 01, 2008
5.245
5.311
5.023
5.226
180,168
-0.08(-1.60%)
Jun 30, 2008
5.386
5.556
5.311
5.311
215,496
-0.16(-3.01%)
Jun 27, 2008
5.655
5.678
5.443
5.476
207,999
-0.17(-3.09%)
Jun 26, 2008
5.655
5.655
5.471
5.650
350,471
+0.06(+1.10%)
Jun 25, 2008
5.240
6.385
5.240
5.589
2,347,039
+0.32(+5.99%)
Jun 24, 2008
5.396
5.419
5.254
5.273
247,108
-0.08(-1.50%)
Jun 23, 2008
5.325
5.396
5.301
5.353
81,474
-0.04(-0.79%)
Jun 20, 2008
5.547
5.589
5.292
5.396
300,524
-0.24(-4.26%)
Jun 19, 2008
5.650
5.655
5.452
5.636
156,813
-0.02(-0.33%)
Jun 18, 2008
5.457
5.740
5.405
5.655
318,019
+0.20(+3.63%)
Jun 17, 2008
5.556
5.625
5.448
5.457
166,474
-0.15(-2.69%)
Jun 16, 2008
5.740
5.985
5.580
5.608
176,408
-0.25(-4.34%)
Jun 13, 2008
5.744
5.886
5.726
5.862
117,570
+0.09(+1.63%)
Jun 12, 2008
5.815
5.881
5.749
5.768
190,471
+0.02(+0.41%)
Jun 11, 2008
6.022
6.093
5.726
5.744
344,158
-0.29(-4.77%)
Jun 10, 2008
6.145
6.192
5.947
6.032
457,541
-0.18(-2.88%)
Jun 09, 2008
6.381
6.432
6.154
6.211
414,803
-0.11(-1.72%)
Jun 06, 2008
6.333
6.447
6.277
6.319
984,871
-0.25(-3.80%)
Jun 05, 2008
6.324
6.579
6.315
6.569
1,097,013
+0.30(+4.81%)
Jun 04, 2008
6.395
6.428
6.202
6.268
1,028,252
-0.02(-0.37%)
Jun 03, 2008
6.362
6.371
6.159
6.291
580,376
-0.07(-1.11%)
Jun 02, 2008
6.258
6.362
6.211
6.362
129,765
+0.08(+1.28%)
May 30, 2008
6.640
6.640
6.230
6.282
1,008,273
-0.29(-4.38%)
May 29, 2008
6.597
6.645
6.569
6.569
182,197
-0.07(-1.06%)
May 28, 2008
6.640
6.725
6.579
6.640
95,916
-0.04(-0.63%)
May 27, 2008
6.612
6.758
6.612
6.682
146,952
+0.03(+0.42%)
May 26, 2008
6.696
6.819
6.579
6.654
0
+0.00(+0.00%)
May 23, 2008
6.696
6.819
6.579
6.654
171,338
-0.12(-1.74%)
May 22, 2008
6.630
6.828
6.630
6.772
127,959
+0.14(+2.06%)
May 21, 2008
6.616
6.908
6.597
6.635
340,589
-0.01(-0.14%)
May 20, 2008
6.743
6.743
6.626
6.645
91,248
-0.11(-1.67%)
May 19, 2008
6.626
6.828
6.597
6.758
151,355
+0.16(+2.36%)
May 16, 2008
6.621
6.685
6.550
6.602
363,167
+0.01(+0.21%)
May 15, 2008
6.319
6.654
6.305
6.588
1,829,581
+0.19(+3.02%)
May 14, 2008
6.616
6.616
6.385
6.395
292,514
-0.16(-2.37%)
May 13, 2008
6.315
6.880
6.286
6.550
4,758,272
+0.20(+3.19%)
May 12, 2008
6.522
6.533
6.244
6.348
374,694
-0.20(-3.09%)
May 09, 2008
6.569
6.569
6.404
6.550
142,493
-0.01(-0.22%)
May 08, 2008
6.626
6.663
6.409
6.564
236,271
-0.15(-2.25%)
May 07, 2008
6.833
6.833
6.550
6.715
229,695
-0.08(-1.11%)
May 06, 2008
6.574
6.918
6.480
6.791
450,795
+0.31(+4.72%)
May 05, 2008
6.597
6.597
6.456
6.484
198,819
-0.08(-1.15%)
May 02, 2008
6.476
6.564
6.395
6.560
139,883
+0.08(+1.24%)
May 01, 2008
6.555
6.597
6.362
6.480
231,575
-0.08(-1.22%)
Apr 30, 2008
6.465
6.574
6.409
6.560
291,281
+0.19(+3.03%)
Apr 29, 2008
6.395
6.480
6.352
6.366
262,752
-0.05(-0.81%)
Apr 28, 2008
6.362
6.456
6.357
6.418
181,658
+0.01(+0.22%)
Apr 25, 2008
6.385
6.409
6.239
6.404
317,267
+0.05(+0.82%)
Apr 24, 2008
6.319
6.437
6.220
6.352
407,221
+0.04(+0.60%)
Apr 23, 2008
6.253
6.348
6.197
6.315
829,000
+0.03(+0.53%)
Apr 22, 2008
6.230
6.291
6.192
6.282
288,717
-0.03(-0.45%)
Apr 21, 2008
6.409
6.414
6.239
6.310
68,478
-0.05(-0.81%)
Apr 18, 2008
6.965
6.965
6.338
6.362
87,377
-0.00(-0.07%)
Apr 17, 2008
6.338
6.451
6.296
6.366
114,049
+0.00(+0.00%)
Apr 16, 2008
6.347
6.409
6.317
6.366
76,393
+0.05(+0.82%)
Apr 15, 2008
6.550
6.550
6.202
6.315
319,708
-0.16(-2.55%)
Apr 14, 2008
6.583
6.583
6.414
6.480
140,481
-0.05(-0.72%)
Apr 11, 2008
6.607
6.692
6.442
6.527
350,350
-0.14(-2.12%)
Apr 10, 2008
6.734
6.809
6.597
6.668
323,188
-0.14(-2.08%)
Apr 09, 2008
6.998
6.998
6.781
6.809
268,326
-0.22(-3.09%)
Apr 08, 2008
7.069
7.069
6.923
7.026
109,710
-0.02(-0.27%)
Apr 07, 2008
7.022
7.069
6.956
7.045
97,614
+0.07(+1.01%)
Apr 04, 2008
7.045
7.054
6.951
6.974
245,444
-0.14(-1.99%)
Apr 03, 2008
7.083
7.116
6.899
7.116
204,353
+0.05(+0.67%)
Apr 02, 2008
6.668
7.130
6.668
7.069
280,959
+0.33(+4.82%)
Apr 01, 2008
6.645
6.795
6.645
6.743
908,874
+0.12(+1.85%)
Mar 31, 2008
6.428
6.645
6.385
6.621
457,301
+0.06(+0.93%)
Mar 28, 2008
6.574
6.645
6.456
6.560
324,949
+0.00(+0.00%)
Mar 27, 2008
6.442
6.574
6.404
6.560
564,677
+0.05(+0.72%)
Mar 26, 2008
6.371
6.513
6.315
6.513
561,706
+0.06(+0.88%)
Mar 25, 2008
6.442
6.593
6.343
6.456
281,171
-0.00(-0.07%)
Mar 24, 2008
6.235
6.517
6.154
6.461
488,920
+0.18(+2.93%)
Mar 21, 2008
6.480
6.480
6.150
6.277
314,275
+0.00(+0.00%)
Mar 20, 2008
6.480
6.480
6.150
6.277
314,275
-0.23(-3.55%)
Mar 19, 2008
6.550
6.550
6.362
6.508
258,041
-0.04(-0.58%)
Mar 18, 2008
6.018
6.546
6.018
6.546
307,839
+0.56(+9.37%)
Mar 17, 2008
5.947
6.037
5.688
5.985
468,124
-0.21(-3.42%)
Mar 14, 2008
6.112
6.315
6.051
6.197
579,744
+0.12(+1.94%)
Mar 13, 2008
6.103
6.103
5.961
6.079
1,217,845
-0.07(-1.15%)
Mar 12, 2008
6.150
6.192
6.046
6.150
98,085
+0.07(+1.16%)
Mar 11, 2008
6.117
6.150
5.938
6.079
188,438
+0.09(+1.49%)
Mar 10, 2008
6.103
6.126
5.942
5.989
101,858
-0.09(-1.47%)
Mar 07, 2008
6.131
6.239
5.961
6.079
287,750
-0.12(-1.98%)
Mar 06, 2008
6.390
6.489
6.202
6.202
268,439
-0.16(-2.52%)
Mar 05, 2008
6.470
6.508
6.315
6.362
631,097
-0.11(-1.68%)
Mar 04, 2008
6.480
6.739
6.390
6.470
337,522
-0.02(-0.29%)
Mar 03, 2008
6.645
6.645
6.461
6.489
521,897
-0.12(-1.85%)
Feb 29, 2008
6.480
6.668
6.480
6.612
1,513,446
+0.04(+0.57%)
Feb 28, 2008
6.602
6.668
6.456
6.574
287,537
-0.06(-0.92%)
Feb 27, 2008
6.616
6.715
6.602
6.635
200,321
+0.05(+0.72%)
Feb 26, 2008
6.546
6.626
6.536
6.588
136,447
+0.04(+0.65%)
Feb 25, 2008
6.527
6.654
6.503
6.546
138,782
+0.03(+0.51%)
Feb 22, 2008
6.593
6.640
6.503
6.513
583,139
-0.08(-1.22%)
Feb 21, 2008
6.678
6.701
6.593
6.593
778,580
+0.00(+0.07%)
Feb 20, 2008
6.366
6.692
6.366
6.588
197,913
+0.09(+1.38%)
Feb 19, 2008
6.791
6.791
6.489
6.498
166,156
-0.15(-2.20%)
Feb 18, 2008
6.480
6.673
6.366
6.645
0
+0.00(+0.00%)
Feb 15, 2008
6.480
6.673
6.366
6.645
215,812
+0.20(+3.15%)
Feb 14, 2008
6.385
6.494
6.301
6.442
652,318
+0.09(+1.48%)
Feb 13, 2008
6.126
6.404
6.079
6.348
102,919
+0.25(+4.02%)
Feb 12, 2008
5.938
6.169
5.919
6.103
446,903
+0.19(+3.27%)
Feb 11, 2008
5.938
5.985
5.867
5.909
495,074
-0.03(-0.48%)
Feb 08, 2008
6.079
6.084
5.891
5.938
424,834
+0.00(+0.00%)
Feb 07, 2008
5.994
6.084
5.891
5.938
169,034
-0.17(-2.78%)
Feb 06, 2008
6.216
6.216
6.004
6.107
213,391
-0.02(-0.31%)
Feb 05, 2008
6.173
6.272
6.126
6.126
155,970
-0.06(-0.91%)
Feb 04, 2008
6.338
6.381
6.150
6.183
328,917
-0.16(-2.45%)
Feb 01, 2008
6.046
6.343
6.046
6.338
339,844
+0.25(+4.02%)
Jan 31, 2008
6.074
6.159
5.975
6.093
256,343
-0.03(-0.46%)
Jan 30, 2008
6.013
6.239
5.843
6.121
736,462
+0.07(+1.17%)
Jan 29, 2008
6.079
6.150
5.834
6.051
602,399
-0.03(-0.47%)
Jan 28, 2008
6.112
6.145
5.959
6.079
522,661
-0.00(-0.08%)
Jan 25, 2008
6.399
6.588
6.027
6.084
481,281
-0.18(-2.93%)
Jan 24, 2008
6.220
6.343
6.206
6.268
485,737
-0.03(-0.52%)
Jan 23, 2008
6.230
6.508
6.013
6.301
617,856
-0.06(-0.96%)
Jan 22, 2008
5.481
6.484
5.419
6.362
419,444
-0.05(-0.74%)
Jan 21, 2008
6.395
6.593
6.333
6.409
0
+0.00(+0.00%)
Jan 18, 2008
6.395
6.593
6.333
6.409
245,945
+0.02(+0.37%)
Jan 17, 2008
6.366
6.583
6.150
6.385
766,697
+0.11(+1.80%)
Jan 16, 2008
6.301
6.301
5.759
6.272
1,608,461
+0.00(+0.08%)
Jan 15, 2008
6.456
6.475
6.244
6.267
73,847
-0.17(-2.64%)
Jan 14, 2008
6.588
6.597
6.376
6.437
88,913
-0.09(-1.44%)
Jan 11, 2008
6.498
6.597
6.465
6.531
169,127
-0.01(-0.14%)
Jan 10, 2008
6.352
6.579
6.315
6.541
297,935
+0.22(+3.43%)
Jan 09, 2008
6.522
6.522
6.277
6.324
578,876
-0.08(-1.32%)
Jan 08, 2008
6.508
6.607
6.305
6.409
1,013,279
-0.15(-2.30%)
Jan 07, 2008
6.583
6.682
6.456
6.560
477,758
-0.02(-0.36%)
Jan 04, 2008
6.743
6.776
6.550
6.583
621,306
-0.16(-2.38%)
Jan 03, 2008
6.772
6.772
6.616
6.743
307,485
+0.05(+0.77%)
Jan 02, 2008
6.847
6.880
6.692
6.692
705,845
-0.16(-2.27%)
Jan 01, 2008
6.833
6.932
6.833
6.847
0
+0.00(+0.00%)
Dec 31, 2007
6.833
6.932
6.833
6.847
164,045
-0.01(-0.14%)
Dec 28, 2007
7.003
7.026
6.833
6.857
360,960
-0.09(-1.36%)
Dec 27, 2007
7.092
7.139
6.951
6.951
327,884
-0.21(-2.90%)
Dec 26, 2007
7.135
7.672
7.111
7.158
491,785
+0.06(+0.88%)
Dec 24, 2007
7.022
7.116
6.998
7.096
186,952
+0.21(+3.07%)
Dec 21, 2007
6.871
6.979
6.838
6.885
569,664
+0.01(+0.14%)
Dec 20, 2007
6.989
6.989
6.833
6.875
178,888
-0.00(-0.07%)
Dec 19, 2007
6.951
6.970
6.833
6.880
325,310
-0.15(-2.08%)
Dec 18, 2007
6.998
7.102
6.885
7.026
167,642
-0.02(-0.27%)
Dec 17, 2007
7.069
7.285
6.951
7.045
239,155
-0.26(-3.55%)
Dec 14, 2007
7.111
7.304
6.927
7.304
114,802
+0.22(+3.13%)
Dec 13, 2007
7.045
7.139
7.022
7.083
88,489
-0.08(-1.18%)
Dec 12, 2007
7.394
7.521
7.163
7.168
90,611
-0.14(-1.87%)
Dec 11, 2007
7.356
7.530
7.304
7.304
546,640
-0.26(-3.49%)
Dec 10, 2007
7.351
7.592
7.300
7.568
196,289
+0.29(+3.95%)
Dec 07, 2007
7.309
7.413
7.201
7.281
172,947
-0.09(-1.21%)
Dec 06, 2007
7.149
7.464
7.149
7.370
134,113
+0.16(+2.22%)
Dec 05, 2007
7.257
7.389
7.102
7.210
171,886
+0.00(+0.00%)
Dec 04, 2007
7.314
7.314
7.003
7.210
186,103
-0.16(-2.24%)
Dec 03, 2007
6.998
7.375
6.951
7.375
277,988
+0.28(+3.92%)
Nov 30, 2007
7.314
7.403
7.022
7.097
598,842
-0.28(-3.77%)
Nov 29, 2007
7.493
7.493
7.304
7.375
272,736
-0.06(-0.76%)
Nov 28, 2007
7.304
7.493
7.276
7.431
582,078
+0.13(+1.81%)
Nov 27, 2007
7.087
7.328
6.956
7.300
725,459
+0.34(+4.87%)
Nov 26, 2007
7.092
7.182
6.937
6.960
627,384
-0.21(-2.89%)
Nov 23, 2007
7.351
7.351
7.092
7.168
268,227
-0.14(-1.87%)
Nov 21, 2007
7.417
7.417
7.210
7.304
261,012
-0.13(-1.71%)
Nov 20, 2007
7.361
7.479
7.328
7.431
161,912
+0.00(+0.00%)
Nov 19, 2007
7.719
7.719
7.422
7.431
202,520
-0.24(-3.13%)
Nov 16, 2007
7.658
7.677
7.545
7.672
220,905
+0.04(+0.56%)
Nov 15, 2007
7.695
7.695
7.568
7.629
235,335
-0.07(-0.86%)
Nov 14, 2007
7.898
7.898
7.667
7.695
485,525
-0.06(-0.73%)
Nov 13, 2007
7.799
7.917
7.620
7.752
302,392
+0.02(+0.30%)
Nov 12, 2007
7.964
8.006
7.728
7.728
88,277
-0.34(-4.21%)
Nov 09, 2007
8.228
8.266
7.950
8.068
356,080
-0.04(-0.52%)
Nov 08, 2007
8.294
8.294
7.917
8.110
236,608
+0.03(+0.35%)
Nov 07, 2007
8.162
8.284
8.011
8.082
374,754
-0.28(-3.38%)
Nov 06, 2007
8.200
8.421
8.115
8.365
296,662
+0.16(+1.89%)
Nov 05, 2007
9.227
9.227
8.115
8.209
224,962
-0.22(-2.63%)
Nov 02, 2007
8.313
8.431
8.054
8.431
268,227
+0.16(+2.00%)
Nov 01, 2007
8.346
8.346
8.063
8.266
467,912
-0.15(-1.79%)
Oct 31, 2007
7.559
8.482
7.554
8.416
910,996
+0.07(+0.85%)
Oct 30, 2007
8.671
8.671
8.251
8.346
603,511
-0.16(-1.88%)
Oct 29, 2007
7.988
8.514
7.922
8.506
297,299
+0.59(+7.44%)
Oct 26, 2007
7.681
7.964
7.681
7.917
282,657
+0.24(+3.07%)
Oct 25, 2007
7.370
7.747
7.370
7.681
174,644
+0.31(+4.22%)
Oct 24, 2007
7.399
7.521
7.333
7.370
105,890
-0.20(-2.62%)
Oct 23, 2007
7.530
7.653
7.474
7.568
261,436
+0.08(+1.13%)
Oct 22, 2007
7.337
7.507
7.337
7.483
180,586
+0.01(+0.19%)
Oct 19, 2007
7.710
7.710
7.469
7.469
394,701
-0.21(-2.76%)
Oct 18, 2007
7.691
7.719
7.540
7.681
379,422
+0.00(+0.00%)
Oct 17, 2007
7.681
7.846
7.563
7.681
305,150
+0.10(+1.31%)
Oct 16, 2007
7.705
7.785
7.563
7.582
116,712
-0.16(-2.01%)
Oct 15, 2007
7.874
7.964
7.691
7.738
540,486
-0.04(-0.55%)
Oct 12, 2007
7.705
7.945
7.658
7.780
936,673
+0.08(+0.98%)
Oct 11, 2007
7.818
7.823
7.587
7.705
767,758
-0.02(-0.30%)
Oct 10, 2007
7.776
7.776
7.578
7.728
401,067
-0.04(-0.49%)
Oct 09, 2007
7.540
7.776
7.516
7.766
374,117
+0.25(+3.32%)
Oct 08, 2007
7.540
7.568
7.380
7.516
602,450
+0.14(+1.85%)
Oct 05, 2007
7.304
7.455
7.243
7.380
626,217
+0.08(+1.16%)
Oct 04, 2007
7.328
7.340
7.026
7.295
1,442,994
-0.08(-1.02%)
Oct 03, 2007
7.314
7.422
7.267
7.370
403,189
-0.03(-0.38%)
Oct 02, 2007
7.540
7.582
7.351
7.399
230,030
-0.14(-1.88%)
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
.