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 29, 2006
7.951
7.997
7.857
7.885
126,954
+0.00(+0.06%)
Dec 28, 2006
7.825
7.909
7.811
7.881
297,870
-0.04(-0.47%)
Dec 27, 2006
7.811
7.965
7.811
7.918
196,007
+0.01(+0.18%)
Dec 26, 2006
7.825
7.927
7.787
7.904
118,805
+0.12(+1.50%)
Dec 22, 2006
7.857
7.969
7.773
7.787
138,105
+0.00(+0.06%)
Dec 21, 2006
7.811
7.927
7.722
7.783
157,191
+0.22(+2.96%)
Dec 20, 2006
7.624
7.680
7.503
7.559
347,408
-0.07(-0.86%)
Dec 19, 2006
7.974
7.974
7.624
7.624
371,426
-0.28(-3.60%)
Dec 18, 2006
7.993
8.016
7.862
7.909
269,348
+0.05(+0.65%)
Dec 15, 2006
7.694
7.899
7.689
7.857
883,532
+0.19(+2.43%)
Dec 14, 2006
7.522
7.685
7.447
7.671
470,073
+0.20(+2.62%)
Dec 13, 2006
7.447
7.526
7.424
7.475
172,846
+0.03(+0.38%)
Dec 12, 2006
7.470
7.545
7.265
7.447
305,805
-0.09(-1.24%)
Dec 11, 2006
7.545
7.652
7.531
7.540
180,781
+0.02(+0.25%)
Dec 08, 2006
7.633
7.643
7.456
7.522
357,487
-0.12(-1.59%)
Dec 07, 2006
7.713
7.783
7.536
7.643
253,050
-0.07(-0.97%)
Dec 06, 2006
7.647
7.787
7.606
7.717
455,062
+0.19(+2.48%)
Dec 05, 2006
7.498
7.545
7.433
7.531
508,460
+0.08(+1.06%)
Dec 04, 2006
7.475
7.531
7.382
7.452
238,897
-0.02(-0.31%)
Dec 01, 2006
7.554
7.629
7.424
7.475
335,828
-0.15(-1.96%)
Nov 30, 2006
7.484
7.643
7.484
7.624
277,926
+0.19(+2.51%)
Nov 29, 2006
7.228
7.526
7.186
7.438
706,183
+0.22(+3.10%)
Nov 28, 2006
7.209
7.228
7.144
7.214
188,286
+0.05(+0.65%)
Nov 27, 2006
7.302
7.302
7.158
7.167
278,355
-0.14(-1.85%)
Nov 24, 2006
7.358
7.386
7.298
7.302
81,062
-0.06(-0.76%)
Nov 22, 2006
7.153
7.433
7.153
7.358
845,575
+0.21(+2.87%)
Nov 21, 2006
7.093
7.167
6.990
7.153
748,215
+0.08(+1.19%)
Nov 20, 2006
6.962
7.181
6.962
7.069
1,967,790
+0.15(+2.23%)
Nov 17, 2006
6.715
6.985
6.715
6.915
1,054,020
+0.20(+2.91%)
Nov 16, 2006
6.715
6.845
6.645
6.720
622,118
+0.00(+0.07%)
Nov 15, 2006
6.738
6.785
6.678
6.715
417,748
-0.00(-0.07%)
Nov 14, 2006
6.761
6.766
6.668
6.720
232,892
+0.00(+0.07%)
Nov 13, 2006
6.631
6.803
6.631
6.715
1,101,842
+0.10(+1.55%)
Nov 10, 2006
6.491
6.654
6.491
6.612
791,319
+0.14(+2.23%)
Nov 09, 2006
6.118
6.562
6.118
6.468
928,996
+0.30(+4.92%)
Nov 08, 2006
6.155
6.272
6.113
6.165
740,709
-0.01(-0.15%)
Nov 07, 2006
6.263
6.393
6.174
6.174
578,156
-0.07(-1.05%)
Nov 06, 2006
6.496
6.509
6.104
6.239
891,467
-0.23(-3.60%)
Nov 03, 2006
6.682
6.682
6.435
6.472
368,210
-0.16(-2.46%)
Nov 02, 2006
6.724
6.752
6.598
6.636
381,720
-0.08(-1.18%)
Nov 01, 2006
6.724
6.761
6.678
6.715
400,163
+0.01(+0.21%)
Oct 31, 2006
6.696
6.723
6.608
6.701
362,420
+0.00(+0.07%)
Oct 30, 2006
6.706
6.729
6.626
6.696
242,113
-0.01(-0.14%)
Oct 27, 2006
6.729
6.761
6.650
6.706
321,031
-0.02(-0.35%)
Oct 26, 2006
6.734
6.757
6.687
6.729
376,788
+0.02(+0.28%)
Oct 25, 2006
6.692
6.729
6.669
6.710
138,748
+0.04(+0.63%)
Oct 24, 2006
6.682
6.710
6.654
6.668
361,347
+0.00(+0.07%)
Oct 23, 2006
6.752
6.757
6.645
6.664
138,963
-0.07(-0.97%)
Oct 20, 2006
6.752
6.775
6.715
6.729
99,504
-0.02(-0.34%)
Oct 19, 2006
6.752
6.766
6.734
6.752
161,266
+0.03(+0.42%)
Oct 18, 2006
6.701
6.827
6.701
6.724
511,033
-0.04(-0.55%)
Oct 17, 2006
6.803
6.803
6.636
6.761
333,040
-0.04(-0.62%)
Oct 16, 2006
6.808
6.827
6.747
6.803
202,440
+0.02(+0.27%)
Oct 13, 2006
6.831
6.855
6.738
6.785
702,322
-0.00(-0.07%)
Oct 12, 2006
6.761
6.827
6.761
6.789
258,840
+0.03(+0.41%)
Oct 11, 2006
6.831
6.831
6.668
6.761
585,447
-0.07(-1.02%)
Oct 10, 2006
6.622
6.883
6.622
6.831
1,727,178
+0.26(+3.90%)
Oct 09, 2006
6.412
6.589
6.412
6.575
411,100
+0.20(+3.07%)
Oct 06, 2006
6.514
6.528
6.332
6.379
481,868
-0.14(-2.08%)
Oct 05, 2006
6.696
6.706
6.505
6.514
638,416
-0.10(-1.48%)
Oct 04, 2006
6.645
6.645
6.486
6.612
1,774,786
+0.24(+3.81%)
Oct 03, 2006
6.048
6.384
6.015
6.370
875,812
+0.35(+5.89%)
Oct 02, 2006
5.936
6.169
5.908
6.015
2,687,484
+0.11(+1.90%)
Sep 29, 2006
5.973
5.997
5.903
5.903
77,630
-0.07(-1.09%)
Sep 28, 2006
5.969
6.015
5.955
5.969
49,537
+0.04(+0.63%)
Sep 27, 2006
5.945
5.972
5.917
5.931
580,515
-0.00(-0.08%)
Sep 26, 2006
5.880
5.969
5.880
5.936
174,776
+0.06(+0.95%)
Sep 25, 2006
5.945
5.945
5.829
5.880
209,731
-0.02(-0.32%)
Sep 22, 2006
5.917
5.917
5.843
5.899
218,738
+0.03(+0.48%)
Sep 21, 2006
5.927
5.950
5.857
5.871
116,446
-0.03(-0.55%)
Sep 20, 2006
5.880
5.936
5.862
5.903
393,729
+0.07(+1.20%)
Sep 19, 2006
5.992
5.992
5.834
5.834
177,564
-0.16(-2.72%)
Sep 18, 2006
6.006
6.085
5.931
5.997
245,330
+0.03(+0.55%)
Sep 15, 2006
5.997
6.048
5.899
5.964
968,026
-0.03(-0.54%)
Sep 14, 2006
5.973
6.062
5.917
5.997
529,690
+0.00(+0.00%)
Sep 13, 2006
5.936
6.029
5.903
5.997
704,896
+0.08(+1.42%)
Sep 12, 2006
5.852
5.941
5.838
5.913
314,597
+0.11(+1.85%)
Sep 11, 2006
5.820
5.820
5.675
5.806
886,964
+0.07(+1.30%)
Sep 08, 2006
5.642
5.759
5.619
5.731
625,978
+0.10(+1.74%)
Sep 07, 2006
5.572
5.638
5.549
5.633
69,481
+0.01(+0.25%)
Sep 06, 2006
5.624
5.642
5.512
5.619
541,914
+0.00(+0.00%)
Sep 05, 2006
5.498
5.666
5.498
5.619
205,871
+0.13(+2.29%)
Sep 01, 2006
5.502
5.586
5.456
5.493
273,423
-0.01(-0.17%)
Aug 31, 2006
5.456
5.591
5.456
5.502
556,282
+0.07(+1.37%)
Aug 30, 2006
5.307
5.442
5.293
5.428
594,025
+0.16(+3.01%)
Aug 29, 2006
5.307
5.353
5.195
5.269
534,623
-0.04(-0.70%)
Aug 28, 2006
5.330
5.335
5.274
5.307
111,513
-0.03(-0.61%)
Aug 25, 2006
5.316
5.349
5.255
5.339
50,824
+0.00(+0.09%)
Aug 24, 2006
5.363
5.409
5.227
5.335
122,665
+0.00(+0.09%)
Aug 23, 2006
5.460
5.465
5.330
5.330
103,793
-0.16(-2.89%)
Aug 22, 2006
5.433
5.499
5.409
5.488
13,295
+0.02(+0.43%)
Aug 21, 2006
5.474
5.474
5.335
5.465
28,736
-0.06(-1.01%)
Aug 18, 2006
5.521
5.535
5.502
5.521
253,050
-0.04(-0.67%)
Aug 17, 2006
5.498
5.558
5.484
5.558
100,791
+0.03(+0.59%)
Aug 16, 2006
5.582
5.582
5.456
5.526
659,432
-0.07(-1.17%)
Aug 15, 2006
5.591
5.610
5.535
5.591
31,953
+0.02(+0.33%)
Aug 14, 2006
5.535
5.572
5.502
5.572
56,185
+0.03(+0.50%)
Aug 11, 2006
5.558
5.568
5.502
5.544
43,533
-0.06(-1.00%)
Aug 10, 2006
5.614
5.614
5.502
5.600
131,886
-0.04(-0.74%)
Aug 09, 2006
5.614
5.671
5.600
5.642
177,993
+0.03(+0.50%)
Aug 08, 2006
5.605
5.633
5.582
5.614
92,856
-0.01(-0.25%)
Aug 07, 2006
5.703
5.731
5.596
5.628
67,980
-0.06(-1.07%)
Aug 04, 2006
5.675
5.750
5.600
5.689
268,705
+0.01(+0.25%)
Aug 03, 2006
5.610
5.708
5.600
5.675
256,052
+0.01(+0.16%)
Aug 02, 2006
5.530
5.736
5.507
5.666
535,266
+0.14(+2.45%)
Aug 01, 2006
5.405
5.572
5.339
5.530
785,958
+0.13(+2.33%)
Jul 31, 2006
5.456
5.544
5.358
5.405
137,247
-0.00(-0.09%)
Jul 28, 2006
5.097
5.502
5.097
5.409
239,540
+0.30(+5.84%)
Jul 27, 2006
5.111
5.139
5.059
5.111
1,256,032
+0.05(+0.92%)
Jul 26, 2006
5.092
5.092
4.952
5.064
206,086
+0.00(+0.09%)
Jul 25, 2006
5.050
5.115
5.017
5.059
164,911
+0.01(+0.18%)
Jul 24, 2006
4.990
5.073
4.990
5.050
349,338
+0.04(+0.74%)
Jul 21, 2006
5.045
5.097
4.976
5.013
111,513
-0.05(-0.92%)
Jul 20, 2006
5.143
5.143
5.036
5.059
98,861
-0.04(-0.73%)
Jul 19, 2006
4.952
5.209
4.952
5.097
308,807
+0.14(+2.92%)
Jul 18, 2006
4.948
5.036
4.910
4.952
257,339
+0.01(+0.19%)
Jul 17, 2006
4.938
4.943
4.854
4.943
91,784
+0.00(+0.00%)
Jul 14, 2006
4.994
4.994
4.887
4.943
244,687
-0.07(-1.30%)
Jul 13, 2006
5.115
5.115
5.003
5.008
105,294
-0.08(-1.56%)
Jul 12, 2006
5.139
5.153
5.064
5.087
324,891
-0.06(-1.18%)
Jul 11, 2006
5.181
5.199
5.083
5.148
554,995
-0.08(-1.52%)
Jul 10, 2006
5.139
5.249
5.139
5.227
91,998
+0.07(+1.26%)
Jul 07, 2006
5.199
5.218
5.139
5.162
206,944
-0.01(-0.27%)
Jul 06, 2006
5.111
5.241
5.111
5.176
170,916
+0.04(+0.73%)
Jul 05, 2006
5.339
5.363
5.106
5.139
189,144
-0.15(-2.91%)
Jul 03, 2006
5.237
5.293
5.223
5.293
141,965
+0.06(+1.07%)
Jun 30, 2006
5.223
5.279
5.199
5.237
248,547
+0.07(+1.35%)
Jun 29, 2006
5.120
5.199
5.097
5.167
907,122
+0.08(+1.56%)
Jun 28, 2006
5.167
5.167
5.059
5.087
32,596
-0.03(-0.64%)
Jun 27, 2006
5.120
5.171
5.106
5.120
582,445
+0.01(+0.27%)
Jun 26, 2006
5.050
5.148
5.050
5.106
312,453
-0.02(-0.36%)
Jun 23, 2006
5.073
5.199
5.073
5.125
56,185
+0.04(+0.83%)
Jun 22, 2006
5.069
5.106
4.990
5.083
283,288
+0.07(+1.49%)
Jun 21, 2006
5.045
5.167
5.008
5.008
422,251
-0.04(-0.83%)
Jun 20, 2006
5.083
5.148
5.031
5.050
171,345
+0.03(+0.65%)
Jun 19, 2006
5.246
5.255
4.976
5.017
334,327
-0.25(-4.78%)
Jun 16, 2006
5.349
5.377
5.251
5.269
624,048
-0.09(-1.74%)
Jun 15, 2006
5.307
5.405
5.269
5.363
678,304
+0.07(+1.41%)
Jun 14, 2006
5.171
5.409
5.171
5.288
244,472
+0.08(+1.52%)
Jun 13, 2006
5.115
5.335
5.027
5.209
515,322
+0.05(+0.90%)
Jun 12, 2006
5.353
5.411
5.134
5.162
147,755
-0.25(-4.57%)
Jun 09, 2006
5.526
5.535
5.353
5.409
264,416
-0.07(-1.28%)
Jun 08, 2006
5.568
5.568
5.433
5.479
441,980
-0.09(-1.67%)
Jun 07, 2006
5.479
5.726
5.465
5.572
439,193
+0.04(+0.76%)
Jun 06, 2006
5.526
5.577
5.479
5.530
99,719
-0.04(-0.75%)
Jun 05, 2006
5.502
5.684
5.502
5.572
336,686
+0.04(+0.67%)
Jun 02, 2006
5.614
5.666
5.493
5.535
439,621
-0.08(-1.41%)
Jun 01, 2006
5.498
5.642
5.433
5.614
298,085
+0.12(+2.12%)
May 31, 2006
5.568
5.605
5.400
5.498
289,292
-0.07(-1.26%)
May 30, 2006
5.633
5.829
5.493
5.568
387,081
-0.02(-0.33%)
May 26, 2006
5.526
5.656
5.507
5.586
106,795
+0.11(+1.96%)
May 25, 2006
5.433
5.512
5.377
5.479
348,266
+0.09(+1.73%)
May 24, 2006
5.526
5.638
5.363
5.386
255,624
-0.10(-1.88%)
May 23, 2006
5.451
5.614
5.433
5.489
696,532
-0.02(-0.33%)
May 22, 2006
5.689
5.689
5.293
5.507
538,912
-0.16(-2.88%)
May 19, 2006
5.782
5.782
5.628
5.670
277,712
-0.06(-0.98%)
May 18, 2006
5.796
5.899
5.661
5.726
408,526
-0.19(-3.15%)
May 17, 2006
6.057
6.057
5.875
5.913
302,374
-0.13(-2.08%)
May 16, 2006
5.922
6.057
5.922
6.039
324,248
+0.07(+1.17%)
May 15, 2006
6.295
6.295
5.829
5.969
1,088,975
-0.33(-5.26%)
May 12, 2006
6.510
6.510
6.216
6.300
461,066
-0.21(-3.22%)
May 11, 2006
6.514
6.715
6.365
6.510
1,084,901
+0.07(+1.16%)
May 10, 2006
6.179
6.496
6.155
6.435
950,655
+0.27(+4.39%)
May 09, 2006
6.179
6.249
6.151
6.165
309,450
+0.01(+0.23%)
May 08, 2006
6.225
6.281
6.057
6.151
376,144
-0.10(-1.64%)
May 05, 2006
6.277
6.300
6.249
6.253
81,276
-0.03(-0.52%)
May 04, 2006
6.300
6.356
6.216
6.286
197,293
-0.03(-0.52%)
May 03, 2006
6.360
6.412
6.258
6.319
522,185
-0.05(-0.73%)
May 02, 2006
6.412
6.440
6.267
6.365
271,278
-0.05(-0.73%)
May 01, 2006
6.253
6.468
6.230
6.412
490,017
+0.21(+3.31%)
Apr 28, 2006
6.202
6.295
6.183
6.207
283,288
-0.03(-0.52%)
Apr 27, 2006
6.225
6.528
6.225
6.239
779,095
+0.01(+0.22%)
Apr 26, 2006
5.875
6.235
5.806
6.225
2,100,320
+0.41(+6.97%)
Apr 25, 2006
5.689
5.871
5.670
5.820
1,325,513
+0.11(+1.88%)
Apr 24, 2006
5.666
5.712
5.642
5.712
544,059
+0.05(+0.82%)
Apr 21, 2006
5.642
5.703
5.596
5.666
1,090,476
+0.07(+1.17%)
Apr 20, 2006
5.624
5.675
5.591
5.600
802,899
-0.02(-0.41%)
Apr 19, 2006
5.638
5.661
5.577
5.624
418,391
+0.03(+0.58%)
Apr 18, 2006
5.549
5.661
5.470
5.591
289,936
+0.20(+3.72%)
Apr 17, 2006
5.330
5.447
5.330
5.391
230,747
+0.06(+1.14%)
Apr 13, 2006
5.363
5.433
5.316
5.330
152,473
-0.03(-0.61%)
Apr 12, 2006
5.502
5.526
5.363
5.363
121,593
-0.14(-2.54%)
Apr 11, 2006
5.596
5.642
5.363
5.502
319,101
-0.09(-1.58%)
Apr 10, 2006
5.642
5.642
5.484
5.591
825,631
-0.07(-1.15%)
Apr 07, 2006
5.708
5.722
5.642
5.656
191,718
-0.05(-0.90%)
Apr 06, 2006
5.717
5.806
5.642
5.708
362,420
-0.05(-0.81%)
Apr 05, 2006
5.666
5.801
5.666
5.754
365,207
+0.16(+2.92%)
Apr 04, 2006
5.572
5.642
5.507
5.591
197,508
+0.05(+0.93%)
Apr 03, 2006
5.502
5.586
5.460
5.540
407,240
+0.01(+0.25%)
Mar 31, 2006
5.554
5.572
5.526
5.526
136,604
-0.02(-0.42%)
Mar 30, 2006
5.526
5.554
5.479
5.549
377,431
+0.05(+0.85%)
Mar 29, 2006
5.367
5.572
5.367
5.502
99,719
+0.14(+2.52%)
Mar 28, 2006
5.502
5.526
5.288
5.367
237,395
-0.11(-2.04%)
Mar 27, 2006
5.502
5.516
5.465
5.479
116,231
-0.02(-0.42%)
Mar 24, 2006
5.502
5.502
5.479
5.502
88,782
+0.00(+0.00%)
Mar 23, 2006
5.488
5.516
5.479
5.502
209,946
+0.00(+0.08%)
Mar 22, 2006
5.526
5.526
5.456
5.498
159,336
+0.02(+0.34%)
Mar 21, 2006
5.586
5.596
5.474
5.479
193,219
-0.10(-1.84%)
Mar 20, 2006
5.549
5.586
5.516
5.582
155,261
+0.08(+1.44%)
Mar 17, 2006
5.488
5.554
5.474
5.502
99,933
+0.00(+0.08%)
Mar 16, 2006
5.512
5.549
5.456
5.498
49,966
+0.01(+0.26%)
Mar 15, 2006
5.433
5.521
5.428
5.484
228,174
+0.08(+1.55%)
Mar 14, 2006
5.456
5.498
5.339
5.400
481,225
-0.10(-1.86%)
Mar 13, 2006
5.377
5.540
5.377
5.502
104,437
+0.08(+1.46%)
Mar 10, 2006
5.502
5.502
5.372
5.423
145,825
-0.07(-1.36%)
Mar 09, 2006
5.619
5.619
5.470
5.498
165,769
-0.09(-1.59%)
Mar 08, 2006
5.507
5.619
5.507
5.586
393,944
+0.04(+0.67%)
Mar 07, 2006
5.689
5.731
5.526
5.549
1,404,216
-0.19(-3.25%)
Mar 06, 2006
5.801
5.806
5.698
5.736
162,981
-0.07(-1.13%)
Mar 03, 2006
5.922
5.922
5.736
5.801
299,800
-0.08(-1.43%)
Mar 02, 2006
5.903
6.015
5.875
5.885
100,576
-0.04(-0.71%)
Mar 01, 2006
5.959
6.039
5.834
5.927
254,337
-0.03(-0.47%)
Feb 28, 2006
6.099
6.057
5.955
5.955
142,394
-0.14(-2.37%)
Feb 27, 2006
6.141
6.151
5.969
6.099
129,742
-0.09(-1.43%)
Feb 24, 2006
6.225
6.253
6.132
6.188
215,521
-0.04(-0.60%)
Feb 23, 2006
6.211
6.412
6.202
6.225
1,417,941
+0.06(+0.98%)
Feb 22, 2006
5.969
6.193
5.922
6.165
485,514
+0.23(+3.85%)
Feb 21, 2006
5.829
5.945
5.806
5.936
433,831
+0.28(+5.03%)
Feb 17, 2006
5.661
5.689
5.642
5.652
329,823
+0.00(+0.00%)
Feb 16, 2006
5.642
5.670
5.624
5.652
412,815
+0.05(+0.83%)
Feb 15, 2006
5.409
5.642
5.381
5.605
621,046
+0.31(+5.90%)
Feb 14, 2006
5.176
5.316
5.176
5.293
1,602,582
+0.12(+2.34%)
Feb 13, 2006
5.171
5.204
5.153
5.171
210,804
+0.01(+0.18%)
Feb 10, 2006
5.167
5.176
5.083
5.162
231,176
-0.03(-0.54%)
Feb 09, 2006
5.213
5.246
5.176
5.190
423,967
-0.00(-0.09%)
Feb 08, 2006
5.213
5.227
5.129
5.195
1,176,042
-0.02(-0.36%)
Feb 07, 2006
5.199
5.237
5.176
5.213
163,839
+0.03(+0.63%)
Feb 06, 2006
5.153
5.237
5.153
5.181
754,863
+0.07(+1.28%)
Feb 03, 2006
5.036
5.115
5.017
5.115
117,947
+0.08(+1.57%)
Feb 02, 2006
5.013
5.101
4.957
5.036
2,721,367
-0.00(-0.09%)
Feb 01, 2006
5.143
5.148
5.013
5.041
432,330
-0.09(-1.73%)
Jan 31, 2006
5.157
5.260
5.087
5.129
338,401
-0.01(-0.27%)
Jan 30, 2006
5.199
5.269
5.143
5.143
262,057
-0.08(-1.52%)
Jan 27, 2006
5.213
5.330
5.106
5.223
565,075
+0.01(+0.18%)
Jan 26, 2006
5.199
5.269
5.181
5.213
249,833
-0.03(-0.62%)
Jan 25, 2006
5.134
5.269
5.134
5.246
252,407
+0.12(+2.27%)
Jan 24, 2006
5.106
5.162
5.101
5.129
361,991
+0.03(+0.55%)
Jan 23, 2006
5.129
5.139
5.083
5.101
569,792
-0.05(-0.91%)
Jan 20, 2006
5.199
5.199
5.129
5.148
427,398
-0.03(-0.54%)
Jan 19, 2006
5.223
5.269
5.153
5.176
291,651
-0.04(-0.80%)
Jan 18, 2006
5.246
5.269
5.209
5.218
229,675
-0.04(-0.71%)
Jan 17, 2006
5.293
5.316
5.241
5.255
103,150
-0.08(-1.57%)
Jan 13, 2006
5.409
5.409
5.321
5.339
134,888
-0.07(-1.29%)
Jan 12, 2006
5.395
5.433
5.367
5.409
257,768
+0.00(+0.00%)
Jan 11, 2006
5.479
5.502
5.386
5.409
1,195,557
-0.04(-0.69%)
Jan 10, 2006
5.488
5.502
5.391
5.447
342,690
-0.03(-0.60%)
Jan 09, 2006
5.549
5.596
5.456
5.479
90,712
-0.11(-1.92%)
Jan 06, 2006
5.572
5.605
5.470
5.586
213,163
+0.01(+0.25%)
Jan 05, 2006
5.596
5.600
5.535
5.572
121,807
-0.02(-0.42%)
Jan 04, 2006
5.572
5.596
5.544
5.596
83,206
+0.04(+0.67%)
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
.