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
)
11.18
-0.01 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2015
8.162
8.162
8.162
8.162
134,422
-0.05(-0.65%)
Dec 30, 2015
8.222
8.262
8.102
8.215
39,029
-0.05(-0.56%)
Dec 29, 2015
8.288
8.427
8.136
8.262
104,945
+0.01(+0.16%)
Dec 28, 2015
8.328
8.364
8.142
8.248
103,654
-0.13(-1.58%)
Dec 24, 2015
8.421
8.381
8.381
8.381
41,441
-0.01(-0.16%)
Dec 23, 2015
8.109
8.494
8.029
8.394
232,618
+0.29(+3.52%)
Dec 22, 2015
8.162
8.162
7.910
8.109
63,249
+0.10(+1.24%)
Dec 21, 2015
8.189
8.242
7.711
8.009
149,457
-0.05(-0.58%)
Dec 18, 2015
8.414
8.414
7.963
8.056
108,963
-0.33(-3.96%)
Dec 17, 2015
8.222
8.620
8.175
8.388
215,881
+0.16(+1.94%)
Dec 16, 2015
8.169
8.361
8.116
8.228
85,424
+0.04(+0.49%)
Dec 15, 2015
8.063
8.209
7.910
8.189
204,769
+0.22(+2.75%)
Dec 14, 2015
8.215
8.255
7.830
7.970
181,062
-0.32(-3.84%)
Dec 11, 2015
8.281
8.338
8.082
8.288
102,407
-0.07(-0.79%)
Dec 10, 2015
8.507
8.520
8.268
8.354
97,810
-0.11(-1.25%)
Dec 09, 2015
8.461
8.627
8.195
8.461
186,567
+0.04(+0.47%)
Dec 08, 2015
8.573
8.573
8.321
8.421
150,237
-0.19(-2.16%)
Dec 07, 2015
8.892
8.905
8.435
8.607
308,429
-0.25(-2.77%)
Dec 04, 2015
9.065
9.091
8.786
8.852
304,294
-0.24(-2.63%)
Dec 03, 2015
9.191
9.224
8.972
9.091
228,621
-0.09(-0.94%)
Dec 02, 2015
9.091
9.295
9.018
9.177
247,719
+0.11(+1.17%)
Dec 01, 2015
9.244
9.290
8.958
9.071
321,663
-0.05(-0.58%)
Nov 30, 2015
9.031
9.376
8.859
9.124
163,906
+0.11(+1.18%)
Nov 27, 2015
9.516
9.522
8.952
9.018
133,334
-0.46(-4.83%)
Nov 25, 2015
9.529
9.476
9.476
9.476
200,879
+0.00(+0.00%)
Nov 24, 2015
9.370
9.702
9.330
9.476
390,642
+0.01(+0.14%)
Nov 23, 2015
10.17
10.57
9.370
9.463
289,917
-0.53(-5.31%)
Nov 20, 2015
10.95
10.95
9.927
9.994
906,934
-0.83(-7.66%)
Nov 19, 2015
11.14
11.29
9.410
10.82
2,287,998
-0.24(-2.16%)
Nov 18, 2015
11.06
11.23
10.94
11.06
159,122
+0.04(+0.36%)
Nov 17, 2015
11.12
11.13
10.95
11.02
176,683
-0.03(-0.30%)
Nov 16, 2015
11.06
11.24
10.75
11.06
277,953
-0.11(-0.95%)
Nov 13, 2015
11.54
11.65
11.03
11.16
125,622
-0.40(-3.50%)
Nov 12, 2015
11.67
11.68
11.45
11.57
624,401
-0.11(-0.97%)
Nov 11, 2015
11.68
11.80
11.61
11.68
378,604
-0.08(-0.68%)
Nov 10, 2015
11.68
11.91
11.68
11.76
182,220
-0.02(-0.17%)
Nov 09, 2015
11.71
12.08
11.67
11.78
119,423
+0.03(+0.28%)
Nov 06, 2015
11.81
11.82
11.61
11.75
102,370
-0.09(-0.78%)
Nov 05, 2015
11.79
11.94
11.61
11.84
105,293
+0.04(+0.34%)
Nov 04, 2015
11.90
12.12
11.71
11.80
234,048
-0.08(-0.67%)
Nov 03, 2015
11.78
11.97
11.78
11.88
129,985
-0.03(-0.28%)
Nov 02, 2015
11.94
11.99
11.75
11.91
173,285
-0.03(-0.22%)
Oct 30, 2015
11.90
12.05
11.76
11.94
68,951
-0.11(-0.88%)
Oct 29, 2015
11.57
12.25
11.57
12.04
159,371
+0.11(+0.95%)
Oct 28, 2015
11.43
12.57
11.43
11.93
680,707
+0.50(+4.41%)
Oct 27, 2015
11.27
11.77
11.27
11.43
268,875
+0.07(+0.58%)
Oct 26, 2015
11.62
12.16
11.26
11.36
477,328
+0.66(+6.14%)
Oct 23, 2015
10.75
10.87
10.48
10.70
47,692
+0.09(+0.88%)
Oct 22, 2015
10.70
10.89
10.56
10.61
66,855
+0.01(+0.13%)
Oct 21, 2015
11.11
11.39
10.45
10.60
58,341
-0.39(-3.56%)
Oct 20, 2015
11.06
11.18
10.80
10.99
80,993
-0.15(-1.37%)
Oct 19, 2015
10.79
11.19
10.64
11.14
56,939
+0.23(+2.07%)
Oct 16, 2015
10.86
10.95
10.51
10.92
40,236
+0.13(+1.17%)
Oct 15, 2015
10.40
10.91
10.37
10.79
44,261
+0.32(+3.04%)
Oct 14, 2015
10.55
10.92
10.36
10.47
60,666
-0.01(-0.06%)
Oct 13, 2015
10.47
10.71
10.40
10.48
85,392
+0.01(+0.06%)
Oct 12, 2015
10.33
10.76
10.29
10.47
68,589
+0.24(+2.33%)
Oct 09, 2015
10.30
10.43
10.19
10.23
48,025
-0.01(-0.07%)
Oct 08, 2015
10.48
10.48
10.13
10.24
68,727
-0.05(-0.51%)
Oct 07, 2015
10.26
10.59
10.13
10.29
87,359
+0.05(+0.45%)
Oct 06, 2015
10.34
10.56
10.09
10.25
54,151
-0.09(-0.90%)
Oct 05, 2015
10.09
10.62
10.09
10.34
67,916
+0.23(+2.30%)
Oct 02, 2015
9.629
10.25
9.463
10.11
87,277
+0.32(+3.25%)
Oct 01, 2015
9.728
9.907
9.569
9.788
95,943
+0.14(+1.44%)
Sep 30, 2015
9.350
9.980
8.952
9.648
99,035
+0.41(+4.45%)
Sep 29, 2015
9.542
9.648
9.014
9.237
78,891
-0.26(-2.73%)
Sep 28, 2015
9.509
10.09
9.197
9.496
73,984
-0.20(-2.05%)
Sep 25, 2015
9.429
9.887
9.333
9.695
61,956
+0.25(+2.60%)
Sep 24, 2015
9.469
9.483
9.244
9.449
28,754
-0.05(-0.56%)
Sep 23, 2015
9.635
9.735
9.423
9.502
39,473
-0.21(-2.12%)
Sep 22, 2015
9.343
9.755
9.197
9.708
52,245
+0.11(+1.11%)
Sep 21, 2015
9.582
9.648
9.297
9.602
56,338
+0.05(+0.56%)
Sep 18, 2015
9.668
9.668
9.376
9.549
79,841
-0.25(-2.51%)
Sep 17, 2015
9.775
9.954
9.529
9.794
10,776
-0.01(-0.07%)
Sep 16, 2015
9.688
9.921
9.529
9.801
24,572
+0.02(+0.20%)
Sep 15, 2015
9.834
9.887
9.410
9.781
63,806
-0.06(-0.61%)
Sep 14, 2015
9.927
9.927
9.602
9.841
21,561
-0.09(-0.94%)
Sep 11, 2015
9.728
10.03
9.569
9.934
138,876
+0.25(+2.60%)
Sep 10, 2015
9.834
9.834
9.483
9.682
49,975
-0.01(-0.07%)
Sep 09, 2015
9.761
9.894
9.609
9.688
211,556
+0.00(+0.00%)
Sep 08, 2015
9.622
9.808
9.410
9.688
108,585
+0.14(+1.46%)
Sep 04, 2015
9.609
9.549
9.549
9.549
56,963
-0.19(-1.98%)
Sep 03, 2015
9.575
9.821
9.476
9.741
97,156
+0.09(+0.96%)
Sep 02, 2015
9.808
9.987
9.357
9.648
78,962
-0.15(-1.56%)
Sep 01, 2015
9.741
9.994
9.615
9.801
49,531
-0.21(-2.06%)
Aug 31, 2015
9.947
10.05
9.562
10.01
37,725
+0.07(+0.67%)
Aug 28, 2015
9.728
10.49
9.655
9.940
283,989
+0.05(+0.47%)
Aug 27, 2015
9.662
10.05
9.648
9.894
47,659
+0.20(+2.05%)
Aug 26, 2015
9.410
9.788
9.337
9.695
33,231
+0.19(+1.95%)
Aug 25, 2015
9.516
9.668
9.489
9.509
35,395
+0.08(+0.84%)
Aug 24, 2015
9.675
9.675
9.051
9.429
58,104
-0.37(-3.79%)
Aug 21, 2015
10.31
10.37
9.788
9.801
39,350
-0.76(-7.17%)
Aug 20, 2015
10.81
11.29
10.44
10.56
105,678
-0.47(-4.27%)
Aug 19, 2015
11.21
11.21
10.70
11.03
87,252
-0.27(-2.35%)
Aug 18, 2015
11.31
11.44
11.17
11.29
12,480
-0.11(-0.93%)
Aug 17, 2015
11.25
11.40
11.15
11.40
10,594
+0.08(+0.70%)
Aug 14, 2015
11.25
11.38
11.05
11.32
22,627
-0.03(-0.23%)
Aug 13, 2015
11.07
11.35
10.85
11.35
26,986
+0.26(+2.33%)
Aug 12, 2015
11.21
11.21
11.02
11.09
22,580
-0.33(-2.85%)
Aug 11, 2015
11.84
11.99
11.21
11.41
66,814
-0.47(-3.96%)
Aug 10, 2015
11.43
12.26
11.43
11.88
106,748
+0.39(+3.41%)
Aug 07, 2015
11.09
11.58
11.00
11.49
36,581
+0.35(+3.09%)
Aug 06, 2015
10.95
11.49
10.58
11.15
100,153
+0.00(+0.00%)
Aug 05, 2015
11.20
11.52
11.04
11.15
62,587
+0.02(+0.18%)
Aug 04, 2015
11.45
11.65
10.96
11.13
44,508
-0.40(-3.45%)
Aug 03, 2015
11.13
11.62
11.13
11.53
44,535
+0.31(+2.72%)
Jul 31, 2015
11.07
11.22
11.03
11.22
43,643
+0.11(+1.02%)
Jul 30, 2015
11.20
11.39
10.98
11.11
18,156
-0.17(-1.47%)
Jul 29, 2015
11.09
11.40
11.04
11.27
23,407
+0.09(+0.83%)
Jul 28, 2015
11.06
11.37
11.02
11.18
28,209
+0.13(+1.20%)
Jul 27, 2015
11.05
11.11
11.02
11.05
14,216
-0.09(-0.78%)
Jul 24, 2015
11.38
11.43
11.08
11.13
21,374
-0.30(-2.61%)
Jul 23, 2015
11.78
11.78
11.35
11.43
22,069
-0.26(-2.21%)
Jul 22, 2015
11.67
11.78
11.55
11.69
201,065
-0.08(-0.68%)
Jul 21, 2015
11.82
11.91
11.61
11.77
230,443
+0.03(+0.23%)
Jul 20, 2015
12.18
12.18
11.67
11.75
131,912
-0.56(-4.53%)
Jul 17, 2015
12.28
12.39
12.06
12.30
58,451
+0.03(+0.27%)
Jul 16, 2015
12.18
12.46
12.11
12.27
155,721
+0.20(+1.65%)
Jul 15, 2015
11.78
12.42
11.73
12.07
130,552
+0.08(+0.66%)
Jul 14, 2015
11.86
12.04
11.85
11.99
229,690
+0.07(+0.56%)
Jul 13, 2015
11.92
12.02
11.83
11.92
19,412
+0.13(+1.13%)
Jul 10, 2015
11.74
11.99
11.63
11.79
66,876
+0.15(+1.25%)
Jul 09, 2015
11.29
11.77
11.18
11.65
63,396
+0.47(+4.22%)
Jul 08, 2015
11.51
11.51
11.16
11.17
34,374
-0.40(-3.50%)
Jul 07, 2015
11.82
11.82
11.41
11.58
44,032
-0.17(-1.41%)
Jul 06, 2015
12.10
12.10
11.72
11.75
36,217
-0.44(-3.60%)
Jul 02, 2015
11.79
12.18
12.18
12.18
191,235
+0.31(+2.57%)
Jul 01, 2015
12.04
12.04
11.36
11.88
76,130
-0.03(-0.28%)
Jun 30, 2015
12.02
12.03
11.56
11.91
39,096
-0.09(-0.77%)
Jun 29, 2015
12.32
12.32
11.93
12.00
18,929
-0.44(-3.52%)
Jun 26, 2015
12.06
12.69
12.06
12.44
67,538
-0.09(-0.74%)
Jun 25, 2015
12.42
12.65
12.19
12.54
82,059
+0.12(+0.96%)
Jun 24, 2015
12.61
12.75
12.33
12.42
66,867
-0.27(-2.14%)
Jun 23, 2015
12.77
12.87
12.61
12.69
119,594
-0.08(-0.62%)
Jun 22, 2015
11.82
12.90
11.82
12.77
235,588
+0.94(+7.91%)
Jun 19, 2015
11.77
11.84
11.69
11.83
83,964
+0.10(+0.85%)
Jun 18, 2015
11.71
11.77
11.70
11.73
49,324
+0.05(+0.40%)
Jun 17, 2015
11.95
11.96
11.55
11.69
101,678
-0.26(-2.17%)
Jun 16, 2015
11.94
12.03
11.88
11.94
121,150
-0.13(-1.10%)
Jun 15, 2015
12.12
12.15
12.04
12.08
62,864
-0.19(-1.52%)
Jun 12, 2015
12.35
12.42
12.11
12.26
27,588
-0.18(-1.44%)
Jun 11, 2015
12.54
12.54
12.31
12.44
51,654
-0.11(-0.90%)
Jun 10, 2015
12.54
12.71
12.51
12.55
194,692
-0.05(-0.37%)
Jun 09, 2015
12.16
12.64
12.14
12.60
131,714
+0.26(+2.10%)
Jun 08, 2015
12.30
12.46
12.11
12.34
179,581
-0.08(-0.64%)
Jun 05, 2015
12.65
12.65
12.34
12.42
41,770
-0.23(-1.78%)
Jun 04, 2015
12.31
12.74
12.27
12.65
129,981
+0.27(+2.14%)
Jun 03, 2015
12.40
12.60
12.30
12.38
260,296
+0.00(+0.00%)
Jun 02, 2015
11.88
12.42
11.88
12.38
35,445
+0.47(+3.96%)
Jun 01, 2015
11.93
12.10
11.88
11.91
373,877
-0.05(-0.44%)
May 29, 2015
11.92
11.98
11.84
11.96
348,174
+0.02(+0.17%)
May 28, 2015
12.04
12.16
11.91
11.94
317,760
-0.03(-0.22%)
May 27, 2015
11.96
12.24
11.88
11.97
94,648
-0.03(-0.28%)
May 26, 2015
11.90
12.12
11.90
12.00
174,983
+0.01(+0.11%)
May 22, 2015
11.92
11.99
11.99
11.99
74,444
+0.01(+0.11%)
May 21, 2015
12.08
12.15
11.89
11.98
129,846
-0.19(-1.53%)
May 20, 2015
12.24
12.38
12.00
12.16
107,619
-0.11(-0.92%)
May 19, 2015
12.36
12.46
12.21
12.28
36,866
-0.14(-1.12%)
May 18, 2015
12.40
12.59
12.28
12.42
35,627
-0.02(-0.16%)
May 15, 2015
12.44
12.58
12.23
12.44
24,503
-0.02(-0.16%)
May 14, 2015
12.49
12.60
12.36
12.46
21,748
-0.02(-0.16%)
May 13, 2015
12.39
12.57
12.20
12.48
104,544
+0.05(+0.43%)
May 12, 2015
12.19
12.57
12.12
12.42
33,528
+0.15(+1.19%)
May 11, 2015
12.22
12.41
12.22
12.28
12,950
-0.05(-0.38%)
May 08, 2015
12.54
12.57
12.31
12.32
14,599
-0.07(-0.59%)
May 07, 2015
12.28
12.51
12.12
12.40
73,388
-0.04(-0.32%)
May 06, 2015
12.50
12.50
12.13
12.44
47,407
-0.09(-0.69%)
May 05, 2015
12.32
12.65
12.23
12.52
187,160
+0.18(+1.45%)
May 04, 2015
12.06
12.52
12.06
12.34
43,773
+0.19(+1.53%)
May 01, 2015
11.99
12.20
11.90
12.16
62,069
+0.13(+1.10%)
Apr 30, 2015
12.19
12.25
11.96
12.02
68,217
-0.27(-2.16%)
Apr 29, 2015
12.34
12.50
12.24
12.29
39,437
-0.15(-1.17%)
Apr 28, 2015
12.41
12.49
12.28
12.44
60,928
-0.10(-0.79%)
Apr 27, 2015
12.28
12.72
12.26
12.54
57,347
+0.13(+1.02%)
Apr 24, 2015
12.37
12.51
12.20
12.41
39,705
-0.01(-0.05%)
Apr 23, 2015
12.23
12.53
12.16
12.42
40,695
+0.23(+1.85%)
Apr 22, 2015
12.06
12.24
12.06
12.19
22,568
+0.11(+0.93%)
Apr 21, 2015
12.12
12.14
11.99
12.08
23,523
-0.04(-0.33%)
Apr 20, 2015
11.88
12.16
11.84
12.12
149,963
+0.27(+2.24%)
Apr 17, 2015
12.10
12.13
11.78
11.85
114,212
-0.32(-2.62%)
Apr 16, 2015
12.38
12.39
12.14
12.17
69,558
-0.35(-2.81%)
Apr 15, 2015
13.04
13.04
12.51
12.52
71,811
-0.55(-4.21%)
Apr 14, 2015
12.77
13.09
12.64
13.07
44,029
+0.25(+1.91%)
Apr 13, 2015
12.96
12.97
12.76
12.83
44,868
-0.20(-1.53%)
Apr 10, 2015
12.78
13.08
12.77
13.03
50,938
+0.22(+1.71%)
Apr 09, 2015
12.98
12.98
12.69
12.81
61,385
-0.24(-1.83%)
Apr 08, 2015
13.07
13.11
12.95
13.05
76,070
-0.05(-0.36%)
Apr 07, 2015
13.17
13.17
13.00
13.09
22,604
-0.10(-0.75%)
Apr 06, 2015
13.04
13.21
13.04
13.19
69,780
+0.09(+0.66%)
Apr 02, 2015
13.23
13.11
13.11
13.11
33,756
-0.01(-0.10%)
Apr 01, 2015
13.07
13.20
12.72
13.12
53,719
+0.04(+0.30%)
Mar 31, 2015
13.07
13.10
12.93
13.08
126,986
-0.05(-0.35%)
Mar 30, 2015
13.23
13.27
12.93
13.13
80,174
-0.05(-0.40%)
Mar 27, 2015
12.76
13.23
12.76
13.18
104,903
+0.35(+2.74%)
Mar 26, 2015
13.31
13.35
12.72
12.83
116,571
-0.59(-4.40%)
Mar 25, 2015
13.42
13.70
13.35
13.42
112,741
-0.04(-0.30%)
Mar 24, 2015
13.27
13.46
13.14
13.46
171,401
+0.11(+0.79%)
Mar 23, 2015
13.81
13.91
13.26
13.35
225,762
-0.45(-3.27%)
Mar 20, 2015
13.54
13.94
13.53
13.80
102,153
+0.25(+1.86%)
Mar 19, 2015
13.94
13.94
13.52
13.55
283,812
-0.45(-3.22%)
Mar 18, 2015
12.95
14.27
12.95
14.00
477,406
+0.72(+5.39%)
Mar 17, 2015
12.75
13.40
12.67
13.28
543,520
+0.54(+4.22%)
Mar 16, 2015
12.52
12.93
12.45
12.75
355,428
+0.33(+2.62%)
Mar 13, 2015
12.47
12.59
12.36
12.42
82,922
-0.01(-0.05%)
Mar 12, 2015
12.12
12.53
12.12
12.43
232,538
+0.37(+3.08%)
Mar 11, 2015
11.68
12.20
11.54
12.06
95,502
+0.44(+3.83%)
Mar 10, 2015
11.81
11.81
11.54
11.61
225,678
-0.22(-1.85%)
Mar 09, 2015
11.52
11.92
11.41
11.83
120,814
+0.37(+3.24%)
Mar 06, 2015
11.48
11.65
11.33
11.46
72,074
-0.01(-0.12%)
Mar 05, 2015
11.06
11.51
11.04
11.47
256,129
+0.41(+3.72%)
Mar 04, 2015
11.01
11.10
10.85
11.06
143,254
+0.09(+0.79%)
Mar 03, 2015
10.94
11.09
10.92
10.98
44,299
-0.04(-0.36%)
Mar 02, 2015
11.19
11.51
10.98
11.02
164,380
-0.25(-2.24%)
Feb 27, 2015
11.36
11.64
11.16
11.27
68,755
-0.09(-0.82%)
Feb 26, 2015
11.39
11.56
11.27
11.36
108,503
-0.07(-0.64%)
Feb 25, 2015
11.22
11.56
11.22
11.43
570,147
+0.13(+1.17%)
Feb 24, 2015
11.13
11.38
11.10
11.30
63,729
+0.14(+1.25%)
Feb 23, 2015
11.12
11.21
11.03
11.16
421,553
+0.07(+0.60%)
Feb 20, 2015
10.96
11.15
10.79
11.10
17,072
+0.09(+0.78%)
Feb 19, 2015
11.30
11.38
11.01
11.01
44,296
-0.25(-2.18%)
Feb 18, 2015
10.98
11.47
10.98
11.25
60,479
+0.23(+2.05%)
Feb 17, 2015
10.82
11.03
10.73
11.03
72,556
+0.17(+1.53%)
Feb 13, 2015
10.86
10.86
10.86
10.86
104,131
+0.03(+0.31%)
Feb 12, 2015
10.58
10.90
10.58
10.83
87,291
+0.27(+2.58%)
Feb 11, 2015
10.45
10.65
10.45
10.56
33,977
+0.15(+1.40%)
Feb 10, 2015
10.24
10.44
10.18
10.41
56,858
+0.15(+1.42%)
Feb 09, 2015
10.31
10.37
10.21
10.27
28,186
-0.05(-0.45%)
Feb 06, 2015
10.39
10.48
10.25
10.31
15,547
-0.15(-1.46%)
Feb 05, 2015
10.42
10.78
10.31
10.46
67,431
+0.15(+1.41%)
Feb 04, 2015
10.19
10.46
10.15
10.32
29,494
+0.09(+0.91%)
Feb 03, 2015
10.12
10.31
10.12
10.23
60,982
+0.03(+0.33%)
Feb 02, 2015
10.25
10.27
10.17
10.19
20,799
-0.05(-0.52%)
Jan 30, 2015
10.16
10.27
10.16
10.25
16,493
+0.05(+0.46%)
Jan 29, 2015
10.23
10.30
10.15
10.20
15,891
-0.05(-0.52%)
Jan 28, 2015
10.53
10.53
10.16
10.25
70,164
-0.20(-1.91%)
Jan 27, 2015
10.42
10.54
10.33
10.45
7,322
+0.00(+0.00%)
Jan 26, 2015
10.33
10.49
10.29
10.45
31,307
+0.04(+0.38%)
Jan 23, 2015
10.60
10.60
10.38
10.41
113,084
-0.14(-1.32%)
Jan 22, 2015
10.54
10.58
10.40
10.55
63,992
+0.01(+0.06%)
Jan 21, 2015
10.03
10.57
10.03
10.54
99,094
+0.42(+4.13%)
Jan 20, 2015
10.09
10.19
10.01
10.13
47,205
-0.03(-0.26%)
Jan 16, 2015
10.15
10.19
9.967
10.15
39,166
-0.05(-0.52%)
Jan 15, 2015
10.25
10.25
10.12
10.21
45,598
+0.00(+0.00%)
Jan 14, 2015
10.30
10.35
10.07
10.21
36,580
-0.19(-1.85%)
Jan 13, 2015
10.53
10.66
10.31
10.40
37,819
-0.12(-1.14%)
Jan 12, 2015
10.20
10.53
10.19
10.52
27,723
+0.17(+1.67%)
Jan 09, 2015
10.40
10.48
10.22
10.35
197,021
-0.07(-0.70%)
Jan 08, 2015
10.75
10.79
10.36
10.42
137,634
-0.26(-2.42%)
Jan 07, 2015
10.66
10.92
10.43
10.68
107,085
+0.07(+0.62%)
Jan 06, 2015
10.29
10.71
10.13
10.61
101,446
+0.40(+3.97%)
Jan 05, 2015
10.16
10.35
10.12
10.21
61,047
-0.02(-0.19%)
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
.