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: 4:10 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
7.193
7.252
6.981
6.981
88,613
-0.21(-2.94%)
Mar 28, 2014
7.186
7.212
7.173
7.193
14,354
+0.01(+0.18%)
Mar 27, 2014
7.259
7.259
7.179
7.179
19,666
-0.11(-1.54%)
Mar 26, 2014
7.146
7.325
7.146
7.292
20,022
+0.12(+1.66%)
Mar 25, 2014
6.975
7.186
6.975
7.173
10,182
+0.19(+2.74%)
Mar 24, 2014
6.935
7.047
6.929
6.981
10,676
+0.04(+0.57%)
Mar 21, 2014
7.199
7.259
6.909
6.942
44,786
-0.28(-3.93%)
Mar 20, 2014
7.193
7.325
7.179
7.226
24,127
+0.00(+0.00%)
Mar 19, 2014
7.193
7.272
7.193
7.226
35,041
-0.01(-0.09%)
Mar 18, 2014
7.259
7.292
7.206
7.232
30,897
-0.03(-0.36%)
Mar 17, 2014
7.272
7.292
7.245
7.259
11,766
-0.02(-0.27%)
Mar 14, 2014
7.252
7.292
7.237
7.278
30,725
-0.01(-0.18%)
Mar 13, 2014
7.325
7.325
7.232
7.292
16,466
-0.03(-0.45%)
Mar 12, 2014
7.265
7.325
7.160
7.325
25,794
+0.07(+0.91%)
Mar 11, 2014
7.265
7.325
7.259
7.259
44,960
-0.03(-0.36%)
Mar 10, 2014
7.232
7.318
7.232
7.285
25,062
+0.02(+0.23%)
Mar 07, 2014
7.358
7.358
7.259
7.268
8,844
-0.03(-0.41%)
Mar 06, 2014
7.364
7.364
7.265
7.298
6,228
-0.01(-0.18%)
Mar 05, 2014
7.292
7.318
7.239
7.311
5,961
+0.02(+0.27%)
Mar 04, 2014
7.259
7.292
7.153
7.292
46,823
+0.20(+2.79%)
Mar 03, 2014
7.298
7.325
6.948
7.094
58,273
-0.25(-3.41%)
Feb 28, 2014
7.127
7.437
7.120
7.344
52,495
+0.22(+3.15%)
Feb 27, 2014
7.008
7.127
7.008
7.120
23,021
+0.06(+0.84%)
Feb 26, 2014
7.021
7.067
6.983
7.061
16,801
+0.02(+0.28%)
Feb 25, 2014
7.028
7.074
7.021
7.041
13,275
+0.05(+0.66%)
Feb 24, 2014
7.028
7.028
6.995
6.995
11,587
+0.01(+0.19%)
Feb 21, 2014
7.100
7.127
6.968
6.981
18,015
-0.10(-1.40%)
Feb 20, 2014
7.120
7.199
7.061
7.080
27,205
+0.01(+0.19%)
Feb 19, 2014
6.968
7.153
6.968
7.067
139,817
+0.13(+1.90%)
Feb 18, 2014
6.896
7.034
6.856
6.935
20,032
+0.03(+0.48%)
Feb 14, 2014
6.612
6.902
6.902
6.902
27,278
+0.32(+4.91%)
Feb 13, 2014
6.684
6.744
6.579
6.579
10,305
-0.09(-1.38%)
Feb 12, 2014
6.757
6.790
6.536
6.671
13,622
-0.01(-0.20%)
Feb 11, 2014
6.599
6.843
6.599
6.684
134,772
+0.06(+0.90%)
Feb 10, 2014
6.585
6.665
6.566
6.625
11,328
+0.03(+0.40%)
Feb 07, 2014
6.546
6.625
6.513
6.599
7,871
+0.09(+1.32%)
Feb 06, 2014
6.506
6.632
6.335
6.513
57,688
+0.07(+1.02%)
Feb 05, 2014
6.275
6.513
6.229
6.447
40,856
+0.18(+2.84%)
Feb 04, 2014
6.223
6.361
6.137
6.269
77,900
+0.06(+0.96%)
Feb 03, 2014
6.421
6.473
5.998
6.209
69,683
-0.21(-3.29%)
Jan 31, 2014
6.480
6.506
6.421
6.421
9,547
-0.08(-1.22%)
Jan 30, 2014
6.539
6.645
6.440
6.500
19,881
-0.02(-0.30%)
Jan 29, 2014
6.513
6.645
6.506
6.519
19,938
-0.08(-1.20%)
Jan 28, 2014
6.460
6.658
6.295
6.599
53,888
+0.15(+2.25%)
Jan 27, 2014
6.665
6.665
6.183
6.454
86,728
-0.21(-3.17%)
Jan 24, 2014
6.988
7.001
6.599
6.665
81,431
-0.33(-4.72%)
Jan 23, 2014
7.146
7.206
6.929
6.995
32,315
-0.16(-2.21%)
Jan 22, 2014
7.034
7.259
7.034
7.153
32,329
+0.12(+1.69%)
Jan 21, 2014
7.041
7.272
7.034
7.034
27,907
-0.01(-0.09%)
Jan 17, 2014
7.173
7.041
7.041
7.041
40,614
-0.18(-2.56%)
Jan 16, 2014
7.265
7.331
7.159
7.226
16,288
-0.01(-0.18%)
Jan 15, 2014
7.232
7.259
7.140
7.239
19,159
+0.06(+0.83%)
Jan 14, 2014
7.232
7.258
7.160
7.179
16,426
+0.03(+0.37%)
Jan 13, 2014
7.173
7.344
7.140
7.153
44,981
-0.03(-0.37%)
Jan 10, 2014
7.344
7.476
7.120
7.179
64,910
-0.24(-3.29%)
Jan 09, 2014
7.549
7.753
7.344
7.423
87,114
-0.08(-1.06%)
Jan 08, 2014
7.457
7.612
7.457
7.503
20,338
+0.01(+0.18%)
Jan 07, 2014
7.681
7.687
7.344
7.489
63,093
-0.07(-0.87%)
Jan 06, 2014
7.932
7.965
7.463
7.555
68,397
-0.40(-5.06%)
Jan 03, 2014
7.998
7.998
7.925
7.958
25,259
+0.01(+0.08%)
Jan 02, 2014
8.004
8.037
7.918
7.951
42,899
-0.04(-0.50%)
Dec 31, 2013
8.031
7.991
7.991
7.991
23,792
+0.03(+0.41%)
Dec 30, 2013
7.925
8.077
7.925
7.958
16,759
-0.03(-0.41%)
Dec 27, 2013
8.077
8.083
7.938
7.991
34,428
-0.03(-0.33%)
Dec 26, 2013
7.984
8.083
7.899
8.017
28,864
+0.03(+0.41%)
Dec 24, 2013
8.050
8.083
7.905
7.984
19,984
-0.08(-0.98%)
Dec 23, 2013
7.747
8.083
7.720
8.064
68,650
+0.27(+3.47%)
Dec 20, 2013
8.024
8.077
7.793
7.793
75,812
-0.19(-2.40%)
Dec 19, 2013
7.978
8.074
7.866
7.984
43,198
-0.01(-0.08%)
Dec 18, 2013
7.965
8.057
7.747
7.991
53,454
+0.08(+1.00%)
Dec 17, 2013
7.991
8.116
7.608
7.912
74,798
-0.11(-1.40%)
Dec 16, 2013
7.866
8.136
7.793
8.024
60,234
+0.20(+2.62%)
Dec 13, 2013
7.978
8.031
7.747
7.819
30,794
-0.13(-1.58%)
Dec 12, 2013
7.918
7.984
7.866
7.945
55,977
+0.03(+0.33%)
Dec 11, 2013
7.945
8.017
7.918
7.918
33,521
+0.00(+0.00%)
Dec 10, 2013
7.879
7.984
7.780
7.918
63,085
-0.04(-0.50%)
Dec 09, 2013
8.017
8.017
7.912
7.958
68,186
-0.03(-0.41%)
Dec 06, 2013
7.951
8.031
7.872
7.991
59,499
+0.10(+1.25%)
Dec 05, 2013
7.951
8.097
7.872
7.892
49,979
-0.09(-1.08%)
Dec 04, 2013
7.984
8.113
7.833
7.978
69,013
-0.03(-0.33%)
Dec 03, 2013
7.852
8.031
7.852
8.004
69,107
+0.13(+1.68%)
Dec 02, 2013
8.017
8.017
7.641
7.872
137,321
-0.16(-1.97%)
Nov 29, 2013
8.024
8.318
7.885
8.031
99,238
+0.12(+1.50%)
Nov 27, 2013
7.338
7.912
7.338
7.912
201,678
+0.41(+5.45%)
Nov 26, 2013
7.542
7.668
7.483
7.503
542,230
-0.11(-1.47%)
Nov 25, 2013
7.443
7.707
7.384
7.615
93,537
+0.09(+1.23%)
Nov 22, 2013
7.555
7.866
7.397
7.522
134,939
-0.15(-1.89%)
Nov 21, 2013
7.423
7.727
7.391
7.668
95,193
+0.20(+2.74%)
Nov 20, 2013
7.476
7.747
7.331
7.463
147,072
-0.01(-0.18%)
Nov 19, 2013
7.806
7.833
7.410
7.476
72,267
-0.26(-3.33%)
Nov 18, 2013
7.753
7.885
7.582
7.734
124,397
+0.15(+1.93%)
Nov 15, 2013
7.537
7.600
7.518
7.587
167,642
+0.09(+1.18%)
Nov 14, 2013
7.429
7.606
7.429
7.499
167,135
+0.03(+0.42%)
Nov 13, 2013
7.524
7.530
7.383
7.467
104,345
-0.02(-0.25%)
Nov 12, 2013
7.499
7.606
7.347
7.486
75,543
+0.04(+0.51%)
Nov 11, 2013
7.480
7.651
7.379
7.448
54,011
+0.05(+0.68%)
Nov 08, 2013
7.436
7.443
7.271
7.398
20,615
-0.01(-0.09%)
Nov 07, 2013
7.436
7.436
7.296
7.404
39,779
-0.02(-0.26%)
Nov 06, 2013
7.530
7.530
7.277
7.423
41,140
-0.08(-1.01%)
Nov 05, 2013
7.505
7.575
7.423
7.499
34,462
+0.01(+0.17%)
Nov 04, 2013
7.303
7.524
7.151
7.486
28,755
+0.27(+3.77%)
Nov 01, 2013
7.265
7.404
7.189
7.214
34,007
-0.03(-0.44%)
Oct 31, 2013
7.347
7.442
7.024
7.246
83,710
-0.04(-0.61%)
Oct 30, 2013
7.410
7.480
7.151
7.290
120,443
-0.13(-1.79%)
Oct 29, 2013
7.600
7.625
7.372
7.423
88,528
-0.16(-2.09%)
Oct 28, 2013
7.644
7.701
7.467
7.581
90,606
-0.12(-1.56%)
Oct 25, 2013
7.714
7.980
7.284
7.701
148,303
+0.03(+0.41%)
Oct 24, 2013
7.638
7.771
7.600
7.670
65,368
+0.09(+1.17%)
Oct 23, 2013
7.689
8.201
7.499
7.581
185,254
-0.11(-1.40%)
Oct 22, 2013
7.246
7.733
7.246
7.689
161,397
+0.16(+2.10%)
Oct 21, 2013
7.277
7.600
7.233
7.530
222,592
+0.19(+2.59%)
Oct 18, 2013
7.277
7.619
7.220
7.341
172,124
+0.01(+0.17%)
Oct 17, 2013
6.866
7.436
6.860
7.328
202,405
+0.47(+6.83%)
Oct 16, 2013
6.866
6.866
6.689
6.860
97,387
+0.01(+0.18%)
Oct 15, 2013
6.872
6.898
6.640
6.847
79,673
+0.00(+0.00%)
Oct 14, 2013
6.594
6.961
6.550
6.847
132,297
+0.20(+3.05%)
Oct 11, 2013
6.290
6.670
6.290
6.645
134,226
+0.32(+5.00%)
Oct 10, 2013
6.214
6.588
6.157
6.328
126,026
+0.19(+3.09%)
Oct 09, 2013
5.961
6.322
5.961
6.138
108,522
+0.18(+2.97%)
Oct 08, 2013
5.923
5.961
5.760
5.961
109,908
+0.05(+0.86%)
Oct 07, 2013
5.866
5.929
5.841
5.910
46,968
+0.07(+1.19%)
Oct 04, 2013
5.778
5.885
5.746
5.841
35,633
+0.11(+1.88%)
Oct 03, 2013
5.746
5.746
5.638
5.733
14,492
+0.00(+0.00%)
Oct 02, 2013
5.828
5.828
5.727
5.733
25,114
-0.09(-1.52%)
Oct 01, 2013
5.651
5.854
5.615
5.822
59,210
+0.18(+3.14%)
Sep 30, 2013
5.524
5.664
5.524
5.645
58,681
+0.06(+1.13%)
Sep 27, 2013
5.524
5.626
5.505
5.581
36,096
+0.06(+1.15%)
Sep 26, 2013
5.543
5.543
5.499
5.518
26,796
-0.01(-0.23%)
Sep 25, 2013
5.423
5.543
5.423
5.531
97,387
+0.16(+2.94%)
Sep 24, 2013
5.467
5.467
5.227
5.373
48,490
-0.08(-1.39%)
Sep 23, 2013
5.284
5.467
5.265
5.449
41,197
+0.18(+3.49%)
Sep 20, 2013
5.512
5.512
5.265
5.265
40,721
-0.27(-4.81%)
Sep 19, 2013
5.550
5.553
5.423
5.531
50,553
+0.05(+0.92%)
Sep 18, 2013
5.417
5.569
5.359
5.480
63,181
+0.12(+2.24%)
Sep 17, 2013
5.411
5.423
5.322
5.360
21,848
-0.03(-0.47%)
Sep 16, 2013
5.252
5.411
5.151
5.385
110,876
+0.23(+4.55%)
Sep 13, 2013
5.164
5.183
5.076
5.151
66,457
+0.02(+0.37%)
Sep 12, 2013
5.227
5.252
5.113
5.132
54,972
-0.05(-0.98%)
Sep 11, 2013
5.094
5.246
5.043
5.183
62,608
+0.11(+2.25%)
Sep 10, 2013
4.841
5.069
4.797
5.069
122,678
+0.31(+6.52%)
Sep 09, 2013
4.816
4.879
4.733
4.759
207,700
-0.04(-0.79%)
Sep 06, 2013
4.714
4.873
4.714
4.797
276,812
+0.16(+3.41%)
Sep 05, 2013
5.252
5.252
4.638
4.638
636,863
-0.60(-11.47%)
Sep 04, 2013
5.370
5.370
5.189
5.240
92,180
-0.11(-2.01%)
Sep 03, 2013
5.423
5.423
5.271
5.347
376,442
+0.02(+0.36%)
Aug 30, 2013
5.335
5.335
5.289
5.328
23,356
-0.06(-1.06%)
Aug 29, 2013
5.398
5.429
5.379
5.385
14,577
-0.03(-0.58%)
Aug 28, 2013
5.322
5.417
5.322
5.417
30,753
+0.09(+1.78%)
Aug 27, 2013
5.328
5.347
5.265
5.322
30,513
-0.08(-1.52%)
Aug 26, 2013
5.392
5.411
5.221
5.404
75,920
-0.03(-0.47%)
Aug 23, 2013
5.461
5.461
5.347
5.430
14,271
-0.05(-0.92%)
Aug 22, 2013
5.379
5.537
5.328
5.480
49,348
+0.10(+1.88%)
Aug 21, 2013
5.373
5.423
5.309
5.379
31,707
+0.01(+0.12%)
Aug 20, 2013
5.430
5.467
5.347
5.373
23,571
-0.10(-1.85%)
Aug 19, 2013
5.316
5.474
5.278
5.474
511,173
+0.18(+3.47%)
Aug 16, 2013
5.537
5.537
5.246
5.290
54,223
-0.22(-3.91%)
Aug 15, 2013
5.423
5.512
5.265
5.505
50,433
+0.06(+1.16%)
Aug 14, 2013
5.347
5.518
5.303
5.442
63,097
+0.08(+1.53%)
Aug 13, 2013
5.246
5.413
5.246
5.360
63,131
+0.12(+2.29%)
Aug 12, 2013
5.151
5.297
5.151
5.240
18,697
+0.06(+1.10%)
Aug 09, 2013
5.056
5.183
5.031
5.183
13,781
+0.13(+2.50%)
Aug 08, 2013
5.012
5.107
4.999
5.056
25,377
+0.09(+1.78%)
Aug 07, 2013
5.018
5.088
4.892
4.968
68,028
-0.06(-1.26%)
Aug 06, 2013
4.993
5.104
4.993
5.031
35,930
+0.05(+1.02%)
Aug 05, 2013
4.968
5.094
4.917
4.980
24,293
-0.09(-1.75%)
Aug 02, 2013
4.993
5.069
4.904
5.069
33,306
+0.08(+1.65%)
Aug 01, 2013
4.930
4.999
4.930
4.987
13,367
+0.06(+1.29%)
Jul 31, 2013
4.936
4.959
4.879
4.923
30,490
+0.03(+0.52%)
Jul 30, 2013
4.923
4.980
4.898
4.898
24,402
-0.02(-0.39%)
Jul 29, 2013
4.911
5.006
4.911
4.917
54,400
-0.06(-1.14%)
Jul 26, 2013
4.980
5.069
4.974
4.974
13,751
+0.01(+0.13%)
Jul 25, 2013
5.037
5.069
4.961
4.968
69,624
-0.09(-1.87%)
Jul 24, 2013
5.043
5.107
5.025
5.062
18,449
+0.01(+0.25%)
Jul 23, 2013
5.062
5.094
5.025
5.050
39,571
-0.01(-0.25%)
Jul 22, 2013
4.955
5.088
4.892
5.062
53,673
+0.14(+2.83%)
Jul 19, 2013
4.936
4.936
4.854
4.923
46,146
+0.03(+0.65%)
Jul 18, 2013
4.752
4.892
4.752
4.892
63,472
+0.11(+2.38%)
Jul 17, 2013
4.759
4.828
4.740
4.778
40,468
+0.03(+0.53%)
Jul 16, 2013
4.683
4.797
4.683
4.752
50,316
-0.01(-0.13%)
Jul 15, 2013
4.771
4.816
4.730
4.759
27,758
-0.01(-0.27%)
Jul 12, 2013
4.778
4.816
4.765
4.771
17,201
+0.01(+0.13%)
Jul 11, 2013
4.721
4.771
4.645
4.765
60,114
+0.10(+2.17%)
Jul 10, 2013
4.613
4.664
4.556
4.664
41,906
+0.06(+1.24%)
Jul 09, 2013
4.506
4.651
4.607
4.607
69,505
+0.00(+0.00%)
Jul 08, 2013
4.683
4.683
4.455
4.607
90,583
-0.04(-0.95%)
Jul 05, 2013
4.670
4.670
4.588
4.651
55,100
-0.03(-0.68%)
Jul 03, 2013
4.645
4.708
4.556
4.683
27,899
+0.03(+0.54%)
Jul 02, 2013
4.740
4.765
4.626
4.657
43,226
-0.09(-1.87%)
Jul 01, 2013
4.759
4.768
4.740
4.746
41,506
+0.04(+0.94%)
Jun 28, 2013
4.708
4.740
4.676
4.702
73,004
-0.01(-0.13%)
Jun 27, 2013
4.689
4.765
4.670
4.708
108,506
+0.10(+2.20%)
Jun 26, 2013
4.683
4.683
4.544
4.607
84,652
-0.08(-1.75%)
Jun 25, 2013
4.468
4.727
4.461
4.689
77,219
+0.26(+5.86%)
Jun 24, 2013
4.556
4.588
4.347
4.430
242,736
-0.21(-4.50%)
Jun 21, 2013
4.965
5.154
4.506
4.638
2,479,657
+0.18(+3.97%)
Jun 20, 2013
4.563
4.563
4.430
4.461
401,561
-0.13(-2.76%)
Jun 19, 2013
4.999
4.999
4.588
4.588
426,898
-0.18(-3.72%)
Jun 18, 2013
4.797
4.911
4.670
4.765
360,088
-0.06(-1.31%)
Jun 17, 2013
4.797
4.879
4.790
4.828
281,267
+0.03(+0.53%)
Jun 14, 2013
5.227
5.246
4.746
4.803
408,593
-0.40(-7.66%)
Jun 13, 2013
5.398
5.398
5.069
5.202
230,335
-0.21(-3.86%)
Jun 12, 2013
5.575
5.600
5.314
5.411
252,364
-0.15(-2.73%)
Jun 11, 2013
5.619
5.746
5.505
5.562
100,638
-0.15(-2.55%)
Jun 10, 2013
5.638
5.708
5.632
5.708
47,516
+0.05(+0.89%)
Jun 07, 2013
5.752
5.752
5.537
5.657
58,899
-0.10(-1.76%)
Jun 06, 2013
5.721
5.759
5.676
5.759
46,396
+0.03(+0.44%)
Jun 05, 2013
5.670
5.759
5.588
5.733
78,645
-0.03(-0.44%)
Jun 04, 2013
5.910
5.917
5.727
5.759
24,914
-0.15(-2.57%)
Jun 03, 2013
5.948
6.056
5.854
5.910
69,513
-0.06(-1.06%)
May 31, 2013
5.746
5.974
5.746
5.974
273,157
+0.23(+3.96%)
May 30, 2013
5.645
5.746
5.607
5.746
55,986
+0.11(+1.91%)
May 29, 2013
5.664
5.689
5.619
5.638
54,967
-0.04(-0.67%)
May 28, 2013
5.664
5.695
5.645
5.676
44,411
+0.01(+0.22%)
May 24, 2013
5.689
5.689
5.583
5.664
42,786
-0.01(-0.22%)
May 23, 2013
5.664
5.683
5.519
5.676
47,698
+0.01(+0.11%)
May 22, 2013
5.759
5.765
5.641
5.670
87,485
+0.05(+0.90%)
May 21, 2013
5.474
5.632
5.474
5.619
31,383
+0.13(+2.42%)
May 20, 2013
5.695
5.708
5.474
5.486
293,937
-0.18(-3.13%)
May 17, 2013
5.733
5.746
5.556
5.664
66,587
-0.07(-1.21%)
May 16, 2013
5.708
5.759
5.657
5.733
31,867
-0.01(-0.11%)
May 15, 2013
5.664
5.771
5.664
5.740
120,800
+0.07(+1.23%)
May 13, 2013
5.702
5.714
5.554
5.670
55,926
-0.04(-0.78%)
May 10, 2013
5.727
5.740
5.689
5.714
18,427
+0.02(+0.33%)
May 09, 2013
5.695
5.740
5.658
5.695
71,952
+0.00(+0.00%)
May 08, 2013
5.632
5.695
5.626
5.695
104,909
+0.08(+1.35%)
May 07, 2013
5.556
5.632
5.556
5.619
38,098
+0.07(+1.25%)
May 06, 2013
5.524
5.594
5.474
5.550
65,378
+0.09(+1.62%)
May 03, 2013
5.430
5.461
5.436
5.461
37,420
+0.02(+0.35%)
May 02, 2013
5.461
5.499
5.430
5.442
46,830
-0.01(-0.23%)
May 01, 2013
5.417
5.467
5.417
5.455
29,463
+0.00(+0.00%)
Apr 30, 2013
5.423
5.486
5.423
5.455
30,601
+0.03(+0.58%)
Apr 29, 2013
5.480
5.493
5.398
5.423
24,931
-0.05(-0.92%)
Apr 26, 2013
5.512
5.524
5.430
5.474
29,073
-0.05(-0.92%)
Apr 25, 2013
5.531
5.562
5.505
5.524
20,273
+0.01(+0.11%)
Apr 24, 2013
5.480
5.588
5.467
5.518
16,153
+0.05(+0.93%)
Apr 23, 2013
5.449
5.512
5.417
5.467
46,102
+0.03(+0.47%)
Apr 22, 2013
5.442
5.600
5.354
5.442
38,177
-0.03(-0.58%)
Apr 19, 2013
5.417
5.480
5.398
5.474
21,173
+0.00(+0.00%)
Apr 18, 2013
5.531
5.537
5.335
5.474
33,254
-0.02(-0.35%)
Apr 17, 2013
5.740
5.740
5.442
5.493
66,625
-0.23(-3.98%)
Apr 16, 2013
5.803
5.817
5.708
5.721
74,153
-0.07(-1.20%)
Apr 15, 2013
5.854
5.860
5.786
5.790
75,826
-0.10(-1.72%)
Apr 12, 2013
5.917
5.948
5.803
5.891
67,697
-0.04(-0.64%)
Apr 11, 2013
6.018
6.031
5.910
5.929
66,008
-0.10(-1.68%)
Apr 10, 2013
5.942
6.031
5.942
6.031
93,078
+0.08(+1.28%)
Apr 09, 2013
5.961
5.993
5.917
5.955
180,534
+0.04(+0.64%)
Apr 08, 2013
5.689
5.948
5.689
5.917
88,054
+0.22(+3.89%)
Apr 05, 2013
5.727
5.734
5.695
5.695
128,885
-0.06(-0.99%)
Apr 04, 2013
5.733
5.752
5.727
5.752
16,741
-0.01(-0.22%)
Apr 03, 2013
5.904
5.904
5.702
5.765
89,772
-0.15(-2.57%)
Apr 02, 2013
6.037
6.037
5.898
5.917
103,468
-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
.