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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2014
7.117
7.176
6.908
6.908
89,550
-0.21(-2.94%)
Mar 28, 2014
7.111
7.137
7.098
7.117
14,506
+0.01(+0.18%)
Mar 27, 2014
7.183
7.183
7.104
7.104
19,874
-0.11(-1.54%)
Mar 26, 2014
7.072
7.248
7.072
7.215
20,234
+0.12(+1.66%)
Mar 25, 2014
6.902
7.111
6.902
7.098
10,290
+0.19(+2.74%)
Mar 24, 2014
6.863
6.974
6.856
6.908
10,789
+0.04(+0.57%)
Mar 21, 2014
7.124
7.183
6.836
6.869
45,260
-0.28(-3.93%)
Mar 20, 2014
7.117
7.248
7.104
7.150
24,382
+0.00(+0.00%)
Mar 19, 2014
7.117
7.196
7.117
7.150
35,412
-0.01(-0.09%)
Mar 18, 2014
7.183
7.215
7.130
7.156
31,223
-0.03(-0.36%)
Mar 17, 2014
7.196
7.215
7.170
7.183
11,890
-0.02(-0.27%)
Mar 14, 2014
7.176
7.215
7.162
7.202
31,050
-0.01(-0.18%)
Mar 13, 2014
7.248
7.248
7.156
7.215
16,641
-0.03(-0.45%)
Mar 12, 2014
7.189
7.248
7.085
7.248
26,067
+0.07(+0.91%)
Mar 11, 2014
7.189
7.248
7.183
7.183
45,436
-0.03(-0.36%)
Mar 10, 2014
7.156
7.241
7.156
7.209
25,327
+0.02(+0.23%)
Mar 07, 2014
7.281
7.281
7.183
7.192
8,937
-0.03(-0.41%)
Mar 06, 2014
7.287
7.287
7.189
7.222
6,294
-0.01(-0.18%)
Mar 05, 2014
7.215
7.241
7.163
7.235
6,024
+0.02(+0.27%)
Mar 04, 2014
7.183
7.215
7.078
7.215
47,318
+0.20(+2.79%)
Mar 03, 2014
7.222
7.248
6.876
7.019
58,890
-0.25(-3.41%)
Feb 28, 2014
7.052
7.359
7.045
7.267
53,050
+0.22(+3.15%)
Feb 27, 2014
6.934
7.052
6.934
7.045
23,264
+0.06(+0.84%)
Feb 26, 2014
6.947
6.993
6.910
6.987
16,979
+0.02(+0.28%)
Feb 25, 2014
6.954
7.000
6.947
6.967
13,415
+0.05(+0.66%)
Feb 24, 2014
6.954
6.954
6.921
6.921
11,709
+0.01(+0.19%)
Feb 21, 2014
7.026
7.052
6.895
6.908
18,206
-0.10(-1.40%)
Feb 20, 2014
7.045
7.124
6.987
7.006
27,493
+0.01(+0.19%)
Feb 19, 2014
6.895
7.078
6.895
6.993
141,296
+0.13(+1.90%)
Feb 18, 2014
6.823
6.961
6.784
6.863
20,244
+0.03(+0.48%)
Feb 14, 2014
6.543
6.830
6.830
6.830
27,566
+0.32(+4.91%)
Feb 13, 2014
6.614
6.673
6.510
6.510
10,414
-0.09(-1.38%)
Feb 12, 2014
6.686
6.719
6.467
6.601
13,766
-0.01(-0.20%)
Feb 11, 2014
6.530
6.771
6.530
6.614
136,198
+0.06(+0.90%)
Feb 10, 2014
6.517
6.595
6.497
6.556
11,447
+0.03(+0.40%)
Feb 07, 2014
6.477
6.556
6.445
6.530
7,954
+0.08(+1.32%)
Feb 06, 2014
6.438
6.562
6.268
6.445
58,299
+0.07(+1.02%)
Feb 05, 2014
6.210
6.445
6.164
6.379
41,288
+0.18(+2.84%)
Feb 04, 2014
6.157
6.295
6.073
6.203
78,724
+0.06(+0.96%)
Feb 03, 2014
6.353
6.406
5.935
6.144
70,420
-0.21(-3.29%)
Jan 31, 2014
6.412
6.438
6.353
6.353
9,648
-0.08(-1.22%)
Jan 30, 2014
6.471
6.575
6.373
6.432
20,091
-0.02(-0.30%)
Jan 29, 2014
6.445
6.576
6.438
6.451
20,149
-0.08(-1.20%)
Jan 28, 2014
6.392
6.588
6.229
6.530
54,458
+0.14(+2.25%)
Jan 27, 2014
6.595
6.595
6.118
6.386
87,645
-0.21(-3.17%)
Jan 24, 2014
6.915
6.928
6.530
6.595
82,292
-0.33(-4.72%)
Jan 23, 2014
7.072
7.130
6.856
6.921
32,657
-0.16(-2.21%)
Jan 22, 2014
6.961
7.183
6.961
7.078
32,671
+0.12(+1.69%)
Jan 21, 2014
6.967
7.196
6.961
6.961
28,202
-0.01(-0.09%)
Jan 17, 2014
7.098
6.967
6.967
6.967
41,043
-0.18(-2.56%)
Jan 16, 2014
7.189
7.254
7.084
7.150
16,460
-0.01(-0.18%)
Jan 15, 2014
7.156
7.183
7.065
7.163
19,362
+0.06(+0.83%)
Jan 14, 2014
7.156
7.183
7.085
7.104
16,599
+0.03(+0.37%)
Jan 13, 2014
7.098
7.267
7.065
7.078
45,457
-0.03(-0.37%)
Jan 10, 2014
7.267
7.398
7.045
7.104
65,596
-0.24(-3.29%)
Jan 09, 2014
7.470
7.672
7.267
7.346
88,036
-0.08(-1.06%)
Jan 08, 2014
7.378
7.532
7.378
7.424
20,554
+0.01(+0.18%)
Jan 07, 2014
7.600
7.607
7.267
7.411
63,760
-0.07(-0.87%)
Jan 06, 2014
7.849
7.881
7.385
7.476
69,120
-0.40(-5.06%)
Jan 03, 2014
7.914
7.914
7.842
7.875
25,526
+0.01(+0.08%)
Jan 02, 2014
7.920
7.953
7.836
7.868
43,353
-0.04(-0.50%)
Dec 31, 2013
7.947
7.907
7.907
7.907
24,044
+0.03(+0.41%)
Dec 30, 2013
7.842
7.992
7.842
7.875
16,936
-0.03(-0.41%)
Dec 27, 2013
7.992
7.999
7.855
7.907
34,792
-0.03(-0.33%)
Dec 26, 2013
7.901
7.999
7.816
7.933
29,170
+0.03(+0.41%)
Dec 24, 2013
7.966
7.999
7.822
7.901
20,195
-0.08(-0.98%)
Dec 23, 2013
7.666
7.999
7.640
7.979
69,376
+0.27(+3.47%)
Dec 20, 2013
7.940
7.992
7.711
7.711
76,614
-0.19(-2.40%)
Dec 19, 2013
7.894
7.990
7.783
7.901
43,655
-0.01(-0.08%)
Dec 18, 2013
7.881
7.973
7.666
7.907
54,020
+0.08(+1.00%)
Dec 17, 2013
7.907
8.031
7.529
7.829
75,589
-0.11(-1.40%)
Dec 16, 2013
7.783
8.051
7.711
7.940
60,872
+0.20(+2.62%)
Dec 13, 2013
7.894
7.947
7.666
7.738
31,119
-0.12(-1.58%)
Dec 12, 2013
7.836
7.901
7.783
7.862
56,570
+0.03(+0.33%)
Dec 11, 2013
7.862
7.933
7.836
7.836
33,876
+0.00(+0.00%)
Dec 10, 2013
7.796
7.901
7.698
7.836
63,752
-0.04(-0.50%)
Dec 09, 2013
7.933
7.933
7.829
7.875
68,907
-0.03(-0.41%)
Dec 06, 2013
7.868
7.947
7.790
7.907
60,129
+0.10(+1.25%)
Dec 05, 2013
7.868
8.012
7.790
7.809
50,508
-0.08(-1.08%)
Dec 04, 2013
7.901
8.028
7.751
7.894
69,743
-0.03(-0.33%)
Dec 03, 2013
7.770
7.947
7.770
7.920
69,838
+0.13(+1.68%)
Dec 02, 2013
7.933
7.933
7.561
7.790
138,774
-0.16(-1.97%)
Nov 29, 2013
7.940
8.231
7.803
7.947
100,287
+0.12(+1.50%)
Nov 27, 2013
7.261
7.829
7.261
7.829
203,811
+0.40(+5.45%)
Nov 26, 2013
7.463
7.587
7.405
7.424
547,966
-0.11(-1.47%)
Nov 25, 2013
7.365
7.627
7.307
7.535
94,526
+0.09(+1.23%)
Nov 22, 2013
7.476
7.783
7.320
7.444
136,366
-0.14(-1.89%)
Nov 21, 2013
7.346
7.646
7.313
7.587
96,200
+0.20(+2.74%)
Nov 20, 2013
7.398
7.666
7.254
7.385
148,627
-0.01(-0.18%)
Nov 19, 2013
7.725
7.751
7.333
7.398
73,032
-0.25(-3.33%)
Nov 18, 2013
7.672
7.803
7.503
7.653
125,713
+0.14(+1.93%)
Nov 15, 2013
7.458
7.521
7.439
7.508
169,415
+0.09(+1.18%)
Nov 14, 2013
7.351
7.527
7.351
7.420
168,903
+0.03(+0.42%)
Nov 13, 2013
7.445
7.452
7.305
7.389
105,449
-0.02(-0.25%)
Nov 12, 2013
7.420
7.527
7.270
7.408
76,343
+0.04(+0.51%)
Nov 11, 2013
7.402
7.571
7.301
7.370
54,582
+0.05(+0.68%)
Nov 08, 2013
7.358
7.365
7.195
7.320
20,834
-0.01(-0.09%)
Nov 07, 2013
7.358
7.358
7.220
7.326
40,200
-0.02(-0.26%)
Nov 06, 2013
7.452
7.452
7.201
7.345
41,575
-0.08(-1.01%)
Nov 05, 2013
7.427
7.495
7.345
7.420
34,826
+0.01(+0.17%)
Nov 04, 2013
7.226
7.445
7.076
7.408
29,060
+0.27(+3.77%)
Nov 01, 2013
7.189
7.326
7.114
7.139
34,366
-0.03(-0.44%)
Oct 31, 2013
7.270
7.364
6.951
7.170
84,596
-0.04(-0.61%)
Oct 30, 2013
7.333
7.402
7.076
7.214
121,717
-0.13(-1.79%)
Oct 29, 2013
7.521
7.546
7.295
7.345
89,465
-0.16(-2.09%)
Oct 28, 2013
7.564
7.621
7.389
7.502
91,565
-0.12(-1.56%)
Oct 25, 2013
7.633
7.896
7.207
7.621
149,872
+0.03(+0.41%)
Oct 24, 2013
7.558
7.690
7.521
7.589
66,060
+0.09(+1.17%)
Oct 23, 2013
7.608
8.115
7.420
7.502
187,214
-0.11(-1.40%)
Oct 22, 2013
7.170
7.652
7.170
7.608
163,104
+0.16(+2.10%)
Oct 21, 2013
7.201
7.521
7.157
7.452
224,947
+0.19(+2.59%)
Oct 18, 2013
7.201
7.539
7.145
7.264
173,944
+0.01(+0.17%)
Oct 17, 2013
6.794
7.358
6.788
7.251
204,545
+0.46(+6.83%)
Oct 16, 2013
6.794
6.794
6.619
6.788
98,417
+0.01(+0.18%)
Oct 15, 2013
6.800
6.825
6.570
6.775
80,515
+0.00(+0.00%)
Oct 14, 2013
6.525
6.888
6.481
6.775
133,696
+0.20(+3.05%)
Oct 11, 2013
6.224
6.600
6.224
6.575
135,646
+0.31(+5.00%)
Oct 10, 2013
6.149
6.519
6.093
6.262
127,359
+0.19(+3.09%)
Oct 09, 2013
5.899
6.256
5.899
6.074
109,670
+0.18(+2.97%)
Oct 08, 2013
5.861
5.899
5.700
5.899
111,070
+0.05(+0.86%)
Oct 07, 2013
5.805
5.867
5.780
5.849
47,465
+0.07(+1.19%)
Oct 04, 2013
5.717
5.824
5.686
5.780
36,010
+0.11(+1.88%)
Oct 03, 2013
5.686
5.686
5.579
5.673
14,645
+0.00(+0.00%)
Oct 02, 2013
5.767
5.767
5.667
5.673
25,380
-0.09(-1.52%)
Oct 01, 2013
5.592
5.792
5.557
5.761
59,836
+0.18(+3.14%)
Sep 30, 2013
5.467
5.604
5.467
5.586
59,301
+0.06(+1.13%)
Sep 27, 2013
5.467
5.567
5.448
5.523
36,477
+0.06(+1.15%)
Sep 26, 2013
5.485
5.485
5.442
5.460
27,079
-0.01(-0.23%)
Sep 25, 2013
5.366
5.485
5.366
5.473
98,417
+0.16(+2.94%)
Sep 24, 2013
5.410
5.410
5.172
5.316
49,002
-0.08(-1.39%)
Sep 23, 2013
5.229
5.410
5.210
5.391
41,632
+0.18(+3.49%)
Sep 20, 2013
5.454
5.454
5.210
5.210
41,152
-0.26(-4.81%)
Sep 19, 2013
5.492
5.495
5.366
5.473
51,088
+0.05(+0.92%)
Sep 18, 2013
5.360
5.510
5.302
5.423
63,849
+0.12(+2.24%)
Sep 17, 2013
5.354
5.366
5.266
5.304
22,079
-0.03(-0.47%)
Sep 16, 2013
5.197
5.354
5.097
5.329
112,049
+0.23(+4.55%)
Sep 13, 2013
5.110
5.128
5.023
5.097
67,160
+0.02(+0.37%)
Sep 12, 2013
5.172
5.197
5.060
5.078
55,553
-0.05(-0.98%)
Sep 11, 2013
5.041
5.191
4.991
5.128
63,270
+0.11(+2.25%)
Sep 10, 2013
4.790
5.016
4.747
5.016
123,975
+0.31(+6.52%)
Sep 09, 2013
4.765
4.828
4.684
4.709
209,897
-0.04(-0.79%)
Sep 06, 2013
4.665
4.822
4.665
4.747
279,740
+0.16(+3.41%)
Sep 05, 2013
5.197
5.197
4.590
4.590
643,600
-0.59(-11.47%)
Sep 04, 2013
5.314
5.314
5.135
5.185
93,155
-0.11(-2.01%)
Sep 03, 2013
5.366
5.366
5.216
5.291
380,424
+0.02(+0.36%)
Aug 30, 2013
5.279
5.279
5.234
5.272
23,603
-0.06(-1.06%)
Aug 29, 2013
5.341
5.372
5.323
5.329
14,732
-0.03(-0.58%)
Aug 28, 2013
5.266
5.360
5.266
5.360
31,078
+0.09(+1.78%)
Aug 27, 2013
5.272
5.291
5.210
5.266
30,835
-0.08(-1.52%)
Aug 26, 2013
5.335
5.354
5.166
5.348
76,723
-0.03(-0.47%)
Aug 23, 2013
5.404
5.404
5.291
5.373
14,422
-0.05(-0.92%)
Aug 22, 2013
5.323
5.479
5.272
5.423
49,870
+0.10(+1.88%)
Aug 21, 2013
5.316
5.366
5.254
5.323
32,043
+0.01(+0.12%)
Aug 20, 2013
5.373
5.410
5.291
5.316
23,820
-0.10(-1.85%)
Aug 19, 2013
5.260
5.417
5.222
5.417
516,580
+0.18(+3.47%)
Aug 16, 2013
5.479
5.479
5.191
5.235
54,796
-0.21(-3.91%)
Aug 15, 2013
5.366
5.454
5.210
5.448
50,967
+0.06(+1.16%)
Aug 14, 2013
5.291
5.460
5.247
5.385
63,765
+0.08(+1.53%)
Aug 13, 2013
5.191
5.356
5.191
5.304
63,798
+0.12(+2.29%)
Aug 12, 2013
5.097
5.241
5.097
5.185
18,895
+0.06(+1.10%)
Aug 09, 2013
5.003
5.128
4.978
5.128
13,927
+0.13(+2.50%)
Aug 08, 2013
4.959
5.053
4.947
5.003
25,645
+0.09(+1.78%)
Aug 07, 2013
4.966
5.035
4.840
4.916
68,747
-0.06(-1.26%)
Aug 06, 2013
4.941
5.050
4.941
4.978
36,310
+0.05(+1.02%)
Aug 05, 2013
4.916
5.041
4.865
4.928
24,550
-0.09(-1.75%)
Aug 02, 2013
4.941
5.016
4.853
5.016
33,659
+0.08(+1.65%)
Aug 01, 2013
4.878
4.947
4.878
4.934
13,508
+0.06(+1.29%)
Jul 31, 2013
4.884
4.907
4.828
4.872
30,813
+0.03(+0.52%)
Jul 30, 2013
4.872
4.928
4.847
4.847
24,660
-0.02(-0.39%)
Jul 29, 2013
4.859
4.953
4.859
4.865
54,975
-0.06(-1.15%)
Jul 26, 2013
4.928
5.016
4.922
4.922
13,896
+0.01(+0.13%)
Jul 25, 2013
4.984
5.016
4.909
4.916
70,360
-0.09(-1.87%)
Jul 24, 2013
4.991
5.053
4.972
5.009
18,644
+0.01(+0.25%)
Jul 23, 2013
5.009
5.041
4.972
4.997
39,989
-0.01(-0.25%)
Jul 22, 2013
4.903
5.035
4.840
5.009
54,241
+0.14(+2.83%)
Jul 19, 2013
4.884
4.884
4.803
4.872
46,634
+0.03(+0.65%)
Jul 18, 2013
4.703
4.840
4.703
4.840
64,143
+0.11(+2.38%)
Jul 17, 2013
4.709
4.778
4.690
4.728
40,896
+0.03(+0.53%)
Jul 16, 2013
4.634
4.747
4.634
4.703
50,849
-0.01(-0.13%)
Jul 15, 2013
4.721
4.765
4.681
4.709
28,052
-0.01(-0.27%)
Jul 12, 2013
4.728
4.765
4.715
4.721
17,382
+0.01(+0.13%)
Jul 11, 2013
4.671
4.721
4.596
4.715
60,750
+0.10(+2.17%)
Jul 10, 2013
4.565
4.615
4.509
4.615
42,349
+0.06(+1.24%)
Jul 09, 2013
4.458
4.602
4.559
4.559
70,241
+0.00(+0.00%)
Jul 08, 2013
4.634
4.634
4.408
4.559
91,541
-0.04(-0.95%)
Jul 05, 2013
4.621
4.621
4.540
4.602
55,683
-0.03(-0.68%)
Jul 03, 2013
4.596
4.659
4.509
4.634
28,194
+0.03(+0.54%)
Jul 02, 2013
4.690
4.715
4.578
4.609
43,683
-0.09(-1.87%)
Jul 01, 2013
4.709
4.718
4.690
4.696
41,945
+0.04(+0.94%)
Jun 28, 2013
4.659
4.690
4.628
4.653
73,776
-0.01(-0.13%)
Jun 27, 2013
4.640
4.715
4.621
4.659
109,654
+0.10(+2.20%)
Jun 26, 2013
4.634
4.634
4.496
4.559
85,547
-0.08(-1.75%)
Jun 25, 2013
4.421
4.678
4.415
4.640
78,035
+0.26(+5.86%)
Jun 24, 2013
4.509
4.540
4.302
4.383
245,303
-0.21(-4.50%)
Jun 21, 2013
4.913
5.100
4.458
4.590
2,505,886
+0.18(+3.97%)
Jun 20, 2013
4.515
4.515
4.383
4.415
405,808
-0.13(-2.76%)
Jun 19, 2013
4.947
4.947
4.540
4.540
431,414
-0.18(-3.72%)
Jun 18, 2013
4.747
4.859
4.621
4.715
363,897
-0.06(-1.31%)
Jun 17, 2013
4.747
4.828
4.740
4.778
284,242
+0.03(+0.53%)
Jun 14, 2013
5.172
5.191
4.696
4.753
412,915
-0.39(-7.66%)
Jun 13, 2013
5.341
5.341
5.016
5.147
232,772
-0.21(-3.86%)
Jun 12, 2013
5.517
5.542
5.258
5.354
255,034
-0.15(-2.73%)
Jun 11, 2013
5.561
5.686
5.448
5.504
101,702
-0.14(-2.55%)
Jun 10, 2013
5.579
5.648
5.573
5.648
48,019
+0.05(+0.89%)
Jun 07, 2013
5.692
5.692
5.479
5.598
59,522
-0.10(-1.76%)
Jun 06, 2013
5.661
5.698
5.617
5.698
46,886
+0.03(+0.44%)
Jun 05, 2013
5.611
5.698
5.529
5.673
79,477
-0.03(-0.44%)
Jun 04, 2013
5.849
5.855
5.667
5.698
25,177
-0.15(-2.57%)
Jun 03, 2013
5.886
5.993
5.792
5.849
70,249
-0.06(-1.06%)
May 31, 2013
5.686
5.911
5.686
5.911
276,047
+0.23(+3.96%)
May 30, 2013
5.586
5.686
5.548
5.686
56,578
+0.11(+1.91%)
May 29, 2013
5.604
5.629
5.561
5.579
55,548
-0.04(-0.67%)
May 28, 2013
5.604
5.636
5.586
5.617
44,881
+0.01(+0.22%)
May 24, 2013
5.629
5.629
5.525
5.604
43,239
-0.01(-0.22%)
May 23, 2013
5.604
5.623
5.461
5.617
48,202
+0.01(+0.11%)
May 22, 2013
5.698
5.705
5.582
5.611
88,411
+0.05(+0.90%)
May 21, 2013
5.417
5.573
5.417
5.561
31,715
+0.13(+2.42%)
May 20, 2013
5.636
5.648
5.417
5.429
297,047
-0.18(-3.13%)
May 17, 2013
5.673
5.686
5.498
5.604
67,291
-0.07(-1.21%)
May 16, 2013
5.648
5.698
5.598
5.673
32,204
-0.01(-0.11%)
May 15, 2013
5.604
5.711
5.604
5.680
122,078
+0.07(+1.23%)
May 13, 2013
5.642
5.654
5.495
5.611
56,518
-0.04(-0.78%)
May 10, 2013
5.667
5.680
5.629
5.654
18,622
+0.02(+0.33%)
May 09, 2013
5.636
5.680
5.599
5.636
72,713
+0.00(+0.00%)
May 08, 2013
5.573
5.636
5.567
5.636
106,019
+0.08(+1.35%)
May 07, 2013
5.498
5.573
5.498
5.561
38,501
+0.07(+1.25%)
May 06, 2013
5.467
5.535
5.417
5.492
66,069
+0.09(+1.62%)
May 03, 2013
5.373
5.404
5.379
5.404
37,816
+0.02(+0.35%)
May 02, 2013
5.404
5.441
5.373
5.385
47,326
-0.01(-0.23%)
May 01, 2013
5.360
5.410
5.360
5.398
29,775
+0.00(+0.00%)
Apr 30, 2013
5.366
5.429
5.366
5.398
30,925
+0.03(+0.58%)
Apr 29, 2013
5.423
5.435
5.341
5.366
25,195
-0.05(-0.92%)
Apr 26, 2013
5.454
5.467
5.373
5.417
29,381
-0.05(-0.92%)
Apr 25, 2013
5.473
5.504
5.448
5.467
20,487
+0.01(+0.11%)
Apr 24, 2013
5.423
5.529
5.410
5.460
16,324
+0.05(+0.93%)
Apr 23, 2013
5.391
5.454
5.360
5.410
46,589
+0.03(+0.46%)
Apr 22, 2013
5.385
5.542
5.298
5.385
38,581
-0.03(-0.58%)
Apr 19, 2013
5.360
5.423
5.341
5.417
21,397
+0.00(+0.00%)
Apr 18, 2013
5.473
5.479
5.279
5.417
33,606
-0.02(-0.35%)
Apr 17, 2013
5.680
5.680
5.385
5.435
67,329
-0.23(-3.98%)
Apr 16, 2013
5.742
5.757
5.648
5.661
74,937
-0.07(-1.20%)
Apr 15, 2013
5.792
5.798
5.726
5.730
76,628
-0.10(-1.72%)
Apr 12, 2013
5.855
5.886
5.742
5.830
68,414
-0.04(-0.64%)
Apr 11, 2013
5.955
5.968
5.849
5.867
66,706
-0.10(-1.68%)
Apr 10, 2013
5.880
5.968
5.880
5.968
94,062
+0.08(+1.28%)
Apr 09, 2013
5.899
5.930
5.855
5.892
182,443
+0.04(+0.64%)
Apr 08, 2013
5.629
5.886
5.629
5.855
88,986
+0.22(+3.89%)
Apr 05, 2013
5.667
5.674
5.636
5.636
130,248
-0.06(-0.99%)
Apr 04, 2013
5.673
5.692
5.667
5.692
16,918
-0.01(-0.22%)
Apr 03, 2013
5.842
5.842
5.642
5.705
90,722
-0.15(-2.57%)
Apr 02, 2013
5.974
5.974
5.836
5.855
104,563
-0.11(-1.79%)
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
.