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, 2010
5.036
5.064
4.952
5.050
41,358
+0.02(+0.37%)
Mar 30, 2010
4.971
5.069
4.966
5.031
53,745
+0.04(+0.84%)
Mar 29, 2010
4.985
4.999
4.966
4.990
17,063
+0.05(+0.94%)
Mar 26, 2010
4.990
5.003
4.943
4.943
123,300
+0.00(+0.00%)
Mar 25, 2010
4.803
5.036
4.803
4.943
363,018
+0.14(+2.96%)
Mar 24, 2010
4.780
4.822
4.752
4.801
28,200
+0.01(+0.15%)
Mar 23, 2010
4.747
4.822
4.747
4.794
78,660
+0.01(+0.29%)
Mar 22, 2010
4.747
4.798
4.705
4.780
59,767
-0.01(-0.29%)
Mar 19, 2010
4.850
4.859
4.756
4.794
71,163
-0.02(-0.48%)
Mar 18, 2010
4.761
4.840
4.733
4.817
77,744
-0.01(-0.29%)
Mar 17, 2010
4.808
4.929
4.780
4.831
241,654
+0.06(+1.27%)
Mar 16, 2010
4.616
4.780
4.598
4.770
169,846
+0.18(+3.92%)
Mar 15, 2010
4.570
4.602
4.570
4.590
57,890
-0.01(-0.16%)
Mar 12, 2010
4.500
4.616
4.500
4.598
80,991
+0.08(+1.75%)
Mar 11, 2010
4.500
4.593
4.467
4.519
26,591
-0.03(-0.62%)
Mar 10, 2010
4.463
4.570
4.463
4.547
29,808
+0.05(+1.04%)
Mar 09, 2010
4.458
4.547
4.458
4.500
213,990
+0.00(+0.10%)
Mar 08, 2010
4.500
4.523
4.430
4.495
71,973
+0.03(+0.63%)
Mar 05, 2010
4.477
4.547
4.435
4.467
76,976
-0.00(-0.10%)
Mar 04, 2010
4.439
4.486
4.409
4.472
50,929
-0.00(-0.11%)
Mar 03, 2010
4.533
4.533
4.416
4.477
28,590
-0.06(-1.33%)
Mar 02, 2010
4.551
4.570
4.528
4.537
39,415
+0.00(+0.10%)
Mar 01, 2010
4.500
4.602
4.430
4.533
57,279
+0.13(+2.86%)
Feb 26, 2010
4.323
4.407
4.323
4.407
111,917
+0.10(+2.22%)
Feb 25, 2010
4.323
4.341
4.290
4.311
43,181
-0.07(-1.54%)
Feb 24, 2010
4.351
4.383
4.090
4.379
32,053
-0.01(-0.21%)
Feb 23, 2010
4.425
4.425
4.356
4.388
70,618
-0.07(-1.57%)
Feb 22, 2010
4.477
4.481
4.435
4.458
63,906
-0.03(-0.62%)
Feb 19, 2010
4.480
4.486
4.430
4.486
11,138
+0.01(+0.31%)
Feb 18, 2010
4.439
4.542
4.435
4.472
22,517
-0.01(-0.21%)
Feb 17, 2010
4.379
4.523
4.360
4.481
59,835
+0.12(+2.67%)
Feb 16, 2010
4.351
4.383
4.234
4.365
145,105
+0.02(+0.54%)
Feb 12, 2010
4.383
4.341
4.341
4.341
33,454
+0.02(+0.43%)
Feb 11, 2010
4.276
4.383
4.276
4.323
26,608
+0.00(+0.11%)
Feb 10, 2010
4.379
4.379
4.239
4.318
414,102
+0.00(+0.11%)
Feb 09, 2010
4.299
4.355
4.225
4.313
49,319
+0.07(+1.54%)
Feb 08, 2010
4.225
4.253
4.220
4.248
11,580
-0.02(-0.55%)
Feb 05, 2010
4.234
4.271
4.169
4.271
87,993
-0.00(-0.11%)
Feb 04, 2010
4.320
4.332
4.220
4.276
68,349
-0.06(-1.40%)
Feb 03, 2010
4.351
4.360
4.304
4.337
25,427
-0.03(-0.64%)
Feb 02, 2010
4.383
4.383
4.267
4.365
33,325
+0.03(+0.65%)
Feb 01, 2010
4.383
4.383
4.290
4.337
57,185
-0.00(-0.11%)
Jan 29, 2010
4.505
4.505
4.295
4.341
117,456
-0.07(-1.48%)
Jan 28, 2010
4.383
4.407
4.290
4.407
76,747
+0.12(+2.72%)
Jan 27, 2010
4.229
4.299
4.229
4.290
23,377
-0.00(-0.11%)
Jan 26, 2010
4.276
4.402
4.201
4.295
272,535
+0.00(+0.00%)
Jan 25, 2010
4.243
4.360
4.192
4.295
581,960
+0.07(+1.77%)
Jan 22, 2010
4.402
4.402
4.183
4.220
54,015
-0.21(-4.64%)
Jan 21, 2010
4.574
4.658
4.337
4.425
42,516
-0.11(-2.47%)
Jan 20, 2010
4.355
4.616
4.332
4.537
49,235
+0.10(+2.21%)
Jan 19, 2010
4.313
4.584
4.206
4.439
106,223
+0.11(+2.48%)
Jan 15, 2010
4.388
4.332
4.332
4.332
50,181
-0.00(-0.11%)
Jan 14, 2010
4.281
4.416
4.267
4.337
74,729
+0.04(+0.98%)
Jan 13, 2010
4.337
4.598
4.267
4.295
51,141
-0.09(-2.02%)
Jan 12, 2010
4.477
4.477
4.243
4.383
41,007
-0.16(-3.59%)
Jan 11, 2010
4.710
4.767
4.547
4.547
36,136
-0.07(-1.52%)
Jan 08, 2010
4.644
4.644
4.599
4.616
50,929
-0.03(-0.70%)
Jan 07, 2010
4.509
4.663
4.472
4.649
38,600
+0.01(+0.20%)
Jan 06, 2010
4.733
4.752
4.616
4.640
64,371
-0.08(-1.78%)
Jan 05, 2010
5.055
5.055
4.533
4.724
260,153
+0.20(+4.43%)
Jan 04, 2010
4.439
4.579
4.439
4.523
80,375
+0.11(+2.43%)
Dec 31, 2009
4.500
4.416
4.416
4.416
32,381
-0.13(-2.87%)
Dec 30, 2009
4.593
4.593
4.483
4.547
13,049
+0.01(+0.21%)
Dec 29, 2009
4.691
4.691
4.537
4.537
15,524
-0.06(-1.32%)
Dec 28, 2009
4.523
4.663
4.523
4.598
21,642
+0.05(+1.13%)
Dec 24, 2009
4.579
4.579
4.547
4.547
1,072
-0.05(-1.02%)
Dec 23, 2009
4.621
4.663
4.593
4.593
69,531
-0.01(-0.20%)
Dec 22, 2009
4.402
4.761
4.402
4.602
230,578
+0.26(+5.90%)
Dec 21, 2009
4.271
4.477
4.169
4.346
413,615
+0.21(+4.96%)
Dec 18, 2009
4.094
4.178
4.066
4.141
28,995
+0.05(+1.14%)
Dec 17, 2009
4.183
4.187
4.094
4.094
78,565
-0.02(-0.57%)
Dec 16, 2009
4.187
4.187
4.094
4.118
33,535
-0.01(-0.23%)
Dec 15, 2009
4.071
4.150
4.071
4.127
45,568
+0.00(+0.00%)
Dec 14, 2009
4.118
4.127
4.062
4.127
84,023
+0.07(+1.72%)
Dec 11, 2009
4.034
4.076
4.008
4.057
32,810
-0.02(-0.57%)
Dec 10, 2009
3.996
4.080
3.964
4.080
85,994
+0.15(+3.92%)
Dec 09, 2009
3.964
3.964
3.898
3.926
105,959
-0.04(-0.94%)
Dec 08, 2009
3.959
4.006
3.922
3.964
23,175
+0.00(+0.00%)
Dec 07, 2009
4.001
4.001
3.936
3.964
23,160
-0.02(-0.58%)
Dec 04, 2009
3.978
4.057
3.936
3.987
40,751
+0.07(+1.79%)
Dec 03, 2009
4.052
4.066
3.894
3.917
89,639
-0.08(-1.98%)
Dec 02, 2009
4.010
4.024
3.964
3.996
49,752
+0.02(+0.59%)
Dec 01, 2009
3.847
4.029
3.847
3.973
72,218
+0.14(+3.52%)
Nov 30, 2009
3.721
3.847
3.721
3.838
35,920
+0.09(+2.49%)
Nov 27, 2009
3.670
3.782
3.665
3.744
64,532
-0.07(-1.83%)
Nov 25, 2009
3.749
3.814
3.730
3.814
57,691
+0.11(+3.02%)
Nov 24, 2009
3.726
3.754
3.684
3.703
188,788
-0.02(-0.50%)
Nov 23, 2009
3.730
3.754
3.689
3.721
232,622
+0.00(+0.13%)
Nov 20, 2009
3.730
3.730
3.418
3.716
76,399
-0.01(-0.38%)
Nov 19, 2009
3.735
3.786
3.721
3.730
93,643
-0.05(-1.23%)
Nov 18, 2009
3.735
3.973
3.716
3.777
122,262
+0.04(+1.12%)
Nov 17, 2009
3.684
3.735
3.637
3.735
733,516
+0.04(+1.14%)
Nov 16, 2009
3.814
3.852
3.647
3.693
379,805
-0.06(-1.49%)
Nov 13, 2009
3.791
3.814
3.719
3.749
111,344
+0.09(+2.42%)
Nov 12, 2009
3.973
4.010
3.661
3.661
30,194
-0.38(-9.35%)
Nov 11, 2009
4.104
4.122
4.034
4.038
36,585
-0.04(-1.03%)
Nov 10, 2009
4.076
4.080
3.969
4.080
27,597
+0.05(+1.16%)
Nov 09, 2009
4.173
4.173
3.824
4.034
54,879
-0.07(-1.70%)
Nov 06, 2009
4.043
4.141
3.964
4.104
26,143
+0.11(+2.83%)
Nov 05, 2009
4.108
4.108
3.991
3.991
35,525
-0.04(-1.06%)
Nov 04, 2009
3.894
4.099
3.894
4.034
58,004
+0.18(+4.66%)
Nov 03, 2009
3.903
3.926
3.810
3.854
19,349
-0.06(-1.49%)
Nov 02, 2009
4.071
4.071
3.880
3.912
105,715
-0.12(-2.89%)
Oct 30, 2009
4.071
4.071
3.982
4.029
48,682
-0.03(-0.69%)
Oct 29, 2009
3.917
4.080
3.917
4.057
113,439
+0.15(+3.94%)
Oct 28, 2009
4.178
4.206
3.870
3.903
84,737
-0.28(-6.58%)
Oct 27, 2009
4.285
4.285
4.173
4.178
74,793
-0.06(-1.43%)
Oct 26, 2009
4.467
4.467
4.239
4.239
97,049
-0.14(-3.30%)
Oct 23, 2009
4.388
4.407
4.360
4.383
115,470
+0.02(+0.53%)
Oct 22, 2009
4.313
4.514
4.201
4.360
133,657
+0.12(+2.86%)
Oct 21, 2009
4.187
4.276
4.159
4.239
194,325
+0.11(+2.71%)
Oct 20, 2009
4.094
4.127
4.062
4.127
160,453
+0.08(+2.08%)
Oct 19, 2009
3.824
4.099
3.814
4.043
164,976
+0.15(+3.96%)
Oct 16, 2009
3.959
3.964
3.870
3.889
65,276
-0.02(-0.48%)
Oct 15, 2009
3.894
3.964
3.828
3.908
136,145
+0.04(+0.96%)
Oct 14, 2009
3.824
3.931
3.798
3.870
254,348
+0.05(+1.22%)
Oct 13, 2009
3.758
3.847
3.758
3.824
95,983
+0.00(+0.00%)
Oct 12, 2009
3.824
3.875
3.791
3.824
109,903
-0.01(-0.24%)
Oct 09, 2009
3.861
4.076
3.758
3.833
139,083
-0.00(-0.12%)
Oct 08, 2009
3.819
3.964
3.800
3.838
76,421
+0.06(+1.48%)
Oct 07, 2009
3.712
3.824
3.712
3.782
182,700
+0.01(+0.37%)
Oct 06, 2009
3.791
3.800
3.647
3.768
45,190
+0.07(+1.89%)
Oct 05, 2009
3.670
3.735
3.600
3.698
43,344
+0.03(+0.76%)
Oct 02, 2009
3.777
3.777
3.637
3.670
84,508
-0.14(-3.55%)
Oct 01, 2009
3.917
4.099
3.782
3.805
162,572
-0.07(-1.69%)
Sep 30, 2009
3.842
3.926
3.749
3.870
144,978
+0.17(+4.67%)
Sep 29, 2009
3.218
3.746
3.180
3.698
50,978
+0.21(+6.02%)
Sep 28, 2009
3.264
3.488
3.264
3.488
35,412
+0.17(+5.06%)
Sep 25, 2009
3.255
3.399
3.012
3.320
66,275
+0.00(+0.00%)
Sep 24, 2009
3.441
3.441
3.320
3.320
127,115
+0.00(+0.00%)
Sep 23, 2009
3.334
3.385
3.278
3.320
6,433
-0.04(-1.25%)
Sep 22, 2009
3.208
3.399
3.208
3.362
64,457
+0.06(+1.69%)
Sep 21, 2009
3.311
3.311
3.218
3.306
41,817
-0.12(-3.54%)
Sep 18, 2009
3.287
3.427
3.241
3.427
248,969
+0.20(+6.21%)
Sep 17, 2009
3.353
3.395
3.218
3.227
27,824
-0.16(-4.68%)
Sep 16, 2009
3.227
3.427
3.218
3.385
138,560
+0.12(+3.57%)
Sep 15, 2009
3.283
3.357
3.232
3.269
35,352
+0.05(+1.59%)
Sep 14, 2009
3.148
3.260
3.124
3.218
14,616
+0.00(+0.00%)
Sep 11, 2009
3.148
3.287
2.784
3.218
112,536
+0.07(+2.37%)
Sep 10, 2009
3.082
3.143
2.954
3.143
71,834
+0.12(+3.85%)
Sep 09, 2009
3.073
3.073
3.012
3.026
91,636
-0.00(-0.15%)
Sep 08, 2009
2.961
3.031
2.938
3.031
48,525
+0.20(+7.08%)
Sep 04, 2009
2.975
2.994
2.733
2.830
116,396
-0.10(-3.50%)
Sep 03, 2009
2.872
3.008
2.858
2.933
20,209
+0.13(+4.49%)
Sep 02, 2009
2.733
2.854
2.733
2.807
26,759
+0.00(+0.17%)
Sep 01, 2009
2.905
2.910
2.798
2.803
149,299
-0.10(-3.38%)
Aug 31, 2009
3.106
3.106
2.891
2.900
106,216
-0.13(-4.31%)
Aug 28, 2009
2.896
3.045
2.896
3.031
100,501
+0.19(+6.71%)
Aug 27, 2009
3.031
3.054
2.728
2.840
352,353
-0.20(-6.72%)
Aug 26, 2009
3.148
3.166
3.036
3.045
31,035
-0.14(-4.39%)
Aug 25, 2009
3.297
3.325
3.171
3.185
39,887
-0.07(-2.01%)
Aug 24, 2009
2.994
3.297
2.994
3.250
254,650
+0.20(+6.41%)
Aug 21, 2009
2.938
3.096
2.938
3.054
81,396
+0.08(+2.66%)
Aug 20, 2009
2.891
3.008
2.891
2.975
41,637
+0.10(+3.57%)
Aug 19, 2009
2.938
2.942
2.868
2.872
114,621
-0.10(-3.30%)
Aug 18, 2009
2.840
2.970
2.840
2.970
25,650
+0.10(+3.41%)
Aug 17, 2009
2.961
2.961
2.854
2.872
41,594
-0.10(-3.45%)
Aug 14, 2009
3.036
3.036
2.938
2.975
39,611
-0.04(-1.39%)
Aug 13, 2009
3.152
3.152
3.008
3.017
108,706
-0.09(-2.77%)
Aug 12, 2009
3.222
3.264
3.101
3.103
161,354
-0.10(-3.14%)
Aug 11, 2009
3.087
3.218
3.087
3.204
163,258
+0.03(+0.88%)
Aug 10, 2009
2.924
3.194
2.924
3.176
242,167
+0.19(+6.41%)
Aug 07, 2009
3.031
3.059
2.915
2.984
255,945
+0.05(+1.59%)
Aug 06, 2009
2.882
2.984
2.868
2.938
84,235
+0.01(+0.48%)
Aug 05, 2009
2.747
2.961
2.747
2.924
372,115
+0.17(+6.27%)
Aug 04, 2009
2.686
2.798
2.681
2.751
244,193
+0.05(+1.72%)
Aug 03, 2009
2.691
2.728
2.658
2.705
53,355
+0.00(+0.00%)
Jul 31, 2009
2.677
2.709
2.663
2.705
25,412
+0.04(+1.40%)
Jul 30, 2009
2.579
2.686
2.574
2.667
1,310,744
+0.09(+3.62%)
Jul 29, 2009
2.593
2.611
2.532
2.574
41,843
-0.00(-0.18%)
Jul 28, 2009
2.504
2.681
2.504
2.579
511,822
+0.15(+6.35%)
Jul 27, 2009
2.425
2.444
2.397
2.425
23,949
+0.00(+0.00%)
Jul 24, 2009
2.364
2.476
2.355
2.425
18,734
+0.01(+0.58%)
Jul 23, 2009
2.327
2.420
2.318
2.411
518,170
+0.10(+4.23%)
Jul 22, 2009
2.248
2.429
2.248
2.313
215,513
+0.07(+3.33%)
Jul 21, 2009
2.276
2.285
2.238
2.238
23,375
-0.05(-2.04%)
Jul 20, 2009
2.308
2.308
2.234
2.285
112,004
-0.02(-0.81%)
Jul 17, 2009
2.248
2.304
2.238
2.304
48,143
+0.01(+0.61%)
Jul 16, 2009
2.290
2.309
2.262
2.290
40,387
-0.04(-1.80%)
Jul 15, 2009
2.238
2.374
2.238
2.332
78,445
+0.09(+4.17%)
Jul 14, 2009
2.173
2.271
2.173
2.238
112,547
-0.02(-1.03%)
Jul 13, 2009
2.215
2.262
2.215
2.262
273,852
+0.02(+1.04%)
Jul 10, 2009
2.173
2.238
2.122
2.238
45,165
+0.02(+1.05%)
Jul 09, 2009
2.262
2.276
2.192
2.215
118,065
-0.05(-2.06%)
Jul 08, 2009
2.355
2.378
2.256
2.262
104,053
-0.11(-4.53%)
Jul 07, 2009
2.374
2.402
2.350
2.369
106,109
-0.00(-0.20%)
Jul 06, 2009
2.350
2.388
2.350
2.374
117,542
-0.00(-0.20%)
Jul 02, 2009
2.341
2.546
2.332
2.378
118,989
-0.06(-2.49%)
Jul 01, 2009
2.257
2.541
2.257
2.439
381,255
+0.21(+9.19%)
Jun 30, 2009
2.234
2.276
2.182
2.234
227,190
+0.03(+1.38%)
Jun 29, 2009
2.178
2.215
2.178
2.203
30,777
+0.02(+0.96%)
Jun 26, 2009
2.220
2.220
2.173
2.182
13,724
-0.01(-0.64%)
Jun 25, 2009
2.187
2.280
2.187
2.196
35,699
-0.01(-0.63%)
Jun 24, 2009
2.145
2.224
2.122
2.210
174,836
+0.09(+4.18%)
Jun 23, 2009
2.122
2.145
2.122
2.122
55,042
-0.01(-0.44%)
Jun 22, 2009
2.150
2.192
2.117
2.131
89,103
-0.02(-0.87%)
Jun 19, 2009
2.210
2.229
2.150
2.150
87,205
-0.04(-1.71%)
Jun 18, 2009
2.220
2.248
2.187
2.187
71,540
-0.05(-2.29%)
Jun 17, 2009
2.276
2.280
2.196
2.238
106,838
-0.04(-1.64%)
Jun 16, 2009
2.266
2.318
2.220
2.276
254,869
+0.01(+0.62%)
Jun 15, 2009
2.276
2.313
2.238
2.262
80,673
-0.03(-1.42%)
Jun 12, 2009
2.388
2.415
2.285
2.294
118,148
+0.03(+1.23%)
Jun 11, 2009
2.262
2.285
2.243
2.266
9,157
+0.04(+1.67%)
Jun 10, 2009
2.220
2.448
2.108
2.229
165,353
+0.02(+1.06%)
Jun 09, 2009
2.276
2.276
2.145
2.206
78,089
-0.06(-2.47%)
Jun 08, 2009
2.257
2.285
2.238
2.262
76,170
-0.02(-1.02%)
Jun 05, 2009
2.266
2.308
2.262
2.285
101,831
+0.02(+1.03%)
Jun 04, 2009
2.266
2.308
2.262
2.262
106,131
+0.00(+0.00%)
Jun 03, 2009
2.341
2.401
2.252
2.262
71,272
-0.07(-2.81%)
Jun 02, 2009
2.313
2.327
2.285
2.327
171,561
+0.03(+1.22%)
Jun 01, 2009
2.145
2.318
2.145
2.299
173,264
+0.20(+9.56%)
May 29, 2009
2.285
2.360
2.098
2.098
83,751
-0.19(-8.16%)
May 28, 2009
2.341
2.350
2.285
2.285
81,145
-0.05(-2.00%)
May 27, 2009
2.383
2.406
2.168
2.332
260,931
+0.00(+0.00%)
May 26, 2009
2.355
2.357
2.332
2.332
25,144
+0.00(+0.20%)
May 22, 2009
2.322
2.490
2.126
2.327
30,880
+0.07(+2.89%)
May 21, 2009
2.215
2.276
2.215
2.262
89,790
-0.07(-3.00%)
May 20, 2009
2.318
2.415
2.318
2.332
180,643
+0.00(+0.00%)
May 19, 2009
2.318
2.406
2.285
2.332
393,924
+0.03(+1.21%)
May 18, 2009
2.164
2.355
2.164
2.304
1,466,756
+0.18(+8.33%)
May 15, 2009
2.164
2.164
2.117
2.126
6,862
-0.04(-1.72%)
May 14, 2009
2.173
2.238
2.145
2.164
51,345
+0.03(+1.53%)
May 13, 2009
2.154
2.210
2.033
2.131
51,266
-0.06(-2.56%)
May 12, 2009
2.215
2.215
2.131
2.187
66,833
+0.01(+0.64%)
May 11, 2009
2.193
2.193
2.159
2.173
26,424
+0.03(+1.30%)
May 08, 2009
2.075
2.215
2.038
2.145
143,741
+0.06(+2.68%)
May 07, 2009
2.215
2.257
2.014
2.089
92,522
-0.13(-5.68%)
May 06, 2009
2.061
2.215
1.940
2.215
146,522
+0.25(+12.56%)
May 05, 2009
1.907
1.977
1.907
1.968
103,107
+0.08(+4.20%)
May 04, 2009
1.945
1.991
1.865
1.889
245,381
-0.09(-4.71%)
May 01, 2009
1.809
1.982
1.809
1.982
31,526
+0.21(+11.84%)
Apr 30, 2009
1.781
1.865
1.772
1.772
37,528
-0.05(-2.56%)
Apr 29, 2009
1.809
1.856
1.809
1.819
65,621
+0.03(+1.56%)
Apr 28, 2009
1.809
1.809
1.772
1.791
12,877
-0.03(-1.79%)
Apr 27, 2009
1.865
1.865
1.819
1.823
12,598
-0.04(-2.25%)
Apr 24, 2009
1.856
1.903
1.833
1.865
66,402
+0.04(+2.30%)
Apr 23, 2009
1.814
1.958
1.814
1.823
160,504
+0.04(+2.09%)
Apr 22, 2009
1.697
1.828
1.697
1.786
67,787
-0.01(-0.78%)
Apr 21, 2009
1.781
1.828
1.739
1.800
20,587
+0.07(+4.04%)
Apr 20, 2009
1.847
1.861
1.702
1.730
144,191
-0.13(-7.02%)
Apr 17, 2009
1.884
1.907
1.800
1.861
47,539
-0.05(-2.68%)
Apr 16, 2009
1.879
1.958
1.819
1.912
21,659
+0.00(+0.00%)
Apr 15, 2009
1.823
1.912
1.823
1.912
39,458
+0.06(+3.34%)
Apr 14, 2009
1.842
1.884
1.819
1.850
73,185
+0.01(+0.45%)
Apr 13, 2009
1.842
1.842
1.777
1.842
45,182
+0.02(+1.28%)
Apr 09, 2009
1.795
1.842
1.735
1.819
19,883
+0.07(+4.28%)
Apr 08, 2009
1.739
1.744
1.665
1.744
187,306
+0.00(+0.27%)
Apr 07, 2009
1.632
1.749
1.632
1.739
22,731
+0.03(+1.83%)
Apr 06, 2009
1.749
1.749
1.637
1.708
19,924
-0.08(-4.61%)
Apr 03, 2009
1.749
1.837
1.749
1.791
32,191
+0.05(+2.67%)
Apr 02, 2009
1.660
1.772
1.660
1.744
41,174
+0.09(+5.65%)
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
.