Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
Oct 01, 2009 3.735 3.909 3.607 3.629 170,476 -0.06(-1.69%)
Sep 30, 2009 3.664 3.744 3.575 3.691 152,027 +0.16(+4.67%)
Sep 29, 2009 3.068 3.573 3.033 3.526 53,457 +0.20(+6.02%)
Sep 28, 2009 3.113 3.326 3.113 3.326 37,133 +0.16(+5.06%)
Sep 25, 2009 3.104 3.242 2.873 3.166 69,498 +0.00(+0.00%)
Sep 24, 2009 3.282 3.282 3.166 3.166 133,295 +0.00(+0.00%)
Sep 23, 2009 3.180 3.228 3.126 3.166 6,746 -0.04(-1.25%)
Sep 22, 2009 3.059 3.242 3.059 3.206 67,591 +0.05(+1.69%)
Sep 21, 2009 3.157 3.157 3.068 3.153 43,850 -0.12(-3.54%)
Sep 18, 2009 3.135 3.268 3.091 3.268 261,074 +0.19(+6.21%)
Sep 17, 2009 3.197 3.237 3.068 3.077 29,177 -0.15(-4.68%)
Sep 16, 2009 3.077 3.268 3.068 3.228 145,297 +0.11(+3.57%)
Sep 15, 2009 3.131 3.202 3.082 3.117 37,070 +0.05(+1.59%)
Sep 14, 2009 3.002 3.108 2.979 3.068 15,327 +0.00(+0.00%)
Sep 11, 2009 3.002 3.135 2.655 3.068 118,008 +0.07(+2.37%)
Sep 10, 2009 2.939 2.997 2.817 2.997 75,326 +0.11(+3.85%)
Sep 09, 2009 2.930 2.930 2.873 2.886 96,091 -0.00(-0.15%)
Sep 08, 2009 2.824 2.890 2.802 2.890 50,884 +0.19(+7.08%)
Sep 04, 2009 2.837 2.855 2.606 2.699 122,056 -0.10(-3.50%)
Sep 03, 2009 2.739 2.868 2.726 2.797 21,192 +0.12(+4.48%)
Sep 02, 2009 2.606 2.721 2.606 2.677 28,060 +0.00(+0.17%)
Sep 01, 2009 2.770 2.775 2.668 2.673 156,558 -0.09(-3.38%)
Aug 31, 2009 2.962 2.962 2.757 2.766 111,381 -0.12(-4.31%)
Aug 28, 2009 2.762 2.904 2.762 2.890 105,388 +0.18(+6.71%)
Aug 27, 2009 2.890 2.913 2.601 2.709 369,485 -0.20(-6.72%)
Aug 26, 2009 3.002 3.019 2.895 2.904 32,544 -0.13(-4.39%)
Aug 25, 2009 3.144 3.171 3.024 3.037 41,826 -0.06(-2.01%)
Aug 24, 2009 2.855 3.144 2.855 3.099 267,031 +0.19(+6.41%)
Aug 21, 2009 2.802 2.953 2.802 2.913 85,354 +0.08(+2.66%)
Aug 20, 2009 2.757 2.868 2.757 2.837 43,661 +0.10(+3.57%)
Aug 19, 2009 2.802 2.806 2.735 2.739 120,194 -0.09(-3.30%)
Aug 18, 2009 2.708 2.833 2.708 2.833 26,897 +0.09(+3.41%)
Aug 17, 2009 2.824 2.824 2.721 2.739 43,616 -0.10(-3.45%)
Aug 14, 2009 2.895 2.895 2.802 2.837 41,536 -0.04(-1.39%)
Aug 13, 2009 3.006 3.006 2.868 2.877 113,992 -0.08(-2.77%)
Aug 12, 2009 3.073 3.113 2.957 2.959 169,199 -0.10(-3.14%)
Aug 11, 2009 2.944 3.068 2.944 3.055 171,196 +0.03(+0.88%)
Aug 10, 2009 2.788 3.046 2.788 3.028 253,941 +0.18(+6.41%)
Aug 07, 2009 2.890 2.917 2.780 2.846 268,389 +0.04(+1.59%)
Aug 06, 2009 2.748 2.846 2.735 2.802 88,331 +0.01(+0.48%)
Aug 05, 2009 2.619 2.824 2.619 2.788 390,207 +0.16(+6.27%)
Aug 04, 2009 2.561 2.668 2.557 2.624 256,066 +0.04(+1.72%)
Aug 03, 2009 2.566 2.601 2.535 2.579 55,949 +0.00(+0.00%)
Jul 31, 2009 2.552 2.584 2.539 2.579 26,647 +0.04(+1.40%)
Jul 30, 2009 2.459 2.561 2.455 2.544 1,374,472 +0.09(+3.62%)
Jul 29, 2009 2.472 2.490 2.415 2.455 43,877 -0.00(-0.18%)
Jul 28, 2009 2.388 2.557 2.388 2.459 536,707 +0.15(+6.35%)
Jul 27, 2009 2.312 2.330 2.286 2.312 25,114 +0.00(+0.00%)
Jul 24, 2009 2.255 2.361 2.246 2.312 19,645 +0.01(+0.58%)
Jul 23, 2009 2.219 2.308 2.210 2.299 543,364 +0.09(+4.23%)
Jul 22, 2009 2.143 2.317 2.143 2.206 225,991 +0.07(+3.33%)
Jul 21, 2009 2.170 2.179 2.135 2.135 24,511 -0.04(-2.04%)
Jul 20, 2009 2.201 2.201 2.130 2.179 117,450 -0.02(-0.81%)
Jul 17, 2009 2.143 2.197 2.135 2.197 50,484 +0.01(+0.61%)
Jul 16, 2009 2.183 2.202 2.157 2.183 42,350 -0.04(-1.80%)
Jul 15, 2009 2.135 2.263 2.135 2.223 82,259 +0.09(+4.17%)
Jul 14, 2009 2.072 2.166 2.072 2.135 118,019 -0.02(-1.03%)
Jul 13, 2009 2.112 2.157 2.112 2.157 287,166 +0.02(+1.04%)
Jul 10, 2009 2.072 2.135 2.023 2.135 47,361 +0.02(+1.05%)
Jul 09, 2009 2.157 2.170 2.090 2.112 123,805 -0.04(-2.06%)
Jul 08, 2009 2.246 2.268 2.152 2.157 109,112 -0.10(-4.53%)
Jul 07, 2009 2.263 2.290 2.241 2.259 111,268 -0.00(-0.20%)
Jul 06, 2009 2.241 2.277 2.241 2.263 123,256 -0.00(-0.20%)
Jul 02, 2009 2.232 2.428 2.223 2.268 124,774 -0.06(-2.49%)
Jul 01, 2009 2.152 2.423 2.152 2.326 399,791 +0.20(+9.19%)
Jun 30, 2009 2.130 2.170 2.081 2.130 238,236 +0.03(+1.38%)
Jun 29, 2009 2.077 2.112 2.077 2.101 32,274 +0.02(+0.96%)
Jun 26, 2009 2.117 2.117 2.072 2.081 14,392 -0.01(-0.64%)
Jun 25, 2009 2.086 2.175 2.086 2.094 37,435 -0.01(-0.63%)
Jun 24, 2009 2.046 2.121 2.023 2.108 183,337 +0.08(+4.18%)
Jun 23, 2009 2.023 2.046 2.023 2.023 57,718 -0.01(-0.44%)
Jun 22, 2009 2.050 2.090 2.019 2.032 93,436 -0.02(-0.87%)
Jun 19, 2009 2.108 2.126 2.050 2.050 91,445 -0.04(-1.71%)
Jun 18, 2009 2.117 2.143 2.086 2.086 75,018 -0.05(-2.29%)
Jun 17, 2009 2.170 2.175 2.094 2.135 112,033 -0.04(-1.64%)
Jun 16, 2009 2.161 2.210 2.117 2.170 267,260 +0.01(+0.62%)
Jun 15, 2009 2.170 2.206 2.135 2.157 84,596 -0.03(-1.42%)
Jun 12, 2009 2.277 2.303 2.179 2.188 123,893 +0.03(+1.23%)
Jun 11, 2009 2.157 2.179 2.139 2.161 9,602 +0.04(+1.67%)
Jun 10, 2009 2.117 2.335 2.010 2.126 173,393 +0.02(+1.06%)
Jun 09, 2009 2.170 2.170 2.046 2.103 81,886 -0.05(-2.47%)
Jun 08, 2009 2.152 2.179 2.135 2.157 79,873 -0.02(-1.02%)
Jun 05, 2009 2.161 2.201 2.157 2.179 106,782 +0.02(+1.03%)
Jun 04, 2009 2.161 2.201 2.157 2.157 111,291 +0.00(+0.00%)
Jun 03, 2009 2.232 2.290 2.148 2.157 74,737 -0.06(-2.81%)
Jun 02, 2009 2.206 2.219 2.179 2.219 179,903 +0.03(+1.22%)
Jun 01, 2009 2.046 2.210 2.046 2.192 181,688 +0.19(+9.56%)
May 29, 2009 2.179 2.250 2.001 2.001 87,823 -0.18(-8.16%)
May 28, 2009 2.232 2.241 2.179 2.179 85,090 -0.04(-2.00%)
May 27, 2009 2.272 2.295 2.068 2.223 273,618 +0.00(+0.00%)
May 26, 2009 2.246 2.248 2.223 2.223 26,366 +0.00(+0.20%)
May 22, 2009 2.215 2.375 2.028 2.219 32,382 +0.06(+2.89%)
May 21, 2009 2.112 2.170 2.112 2.157 94,155 -0.07(-3.00%)
May 20, 2009 2.210 2.303 2.210 2.223 189,426 +0.00(+0.00%)
May 19, 2009 2.210 2.295 2.179 2.223 413,077 +0.03(+1.21%)
May 18, 2009 2.063 2.246 2.063 2.197 1,538,070 +0.17(+8.33%)
May 15, 2009 2.063 2.063 2.019 2.028 7,196 -0.04(-1.72%)
May 14, 2009 2.072 2.135 2.046 2.063 53,842 +0.03(+1.53%)
May 13, 2009 2.054 2.108 1.939 2.032 53,758 -0.05(-2.56%)
May 12, 2009 2.112 2.112 2.032 2.086 70,082 +0.01(+0.64%)
May 11, 2009 2.092 2.092 2.059 2.072 27,709 +0.03(+1.30%)
May 08, 2009 1.979 2.112 1.943 2.046 150,730 +0.05(+2.68%)
May 07, 2009 2.112 2.152 1.921 1.992 97,020 -0.12(-5.68%)
May 06, 2009 1.966 2.112 1.850 2.112 153,646 +0.24(+12.56%)
May 05, 2009 1.819 1.885 1.819 1.877 108,120 +0.08(+4.20%)
May 04, 2009 1.854 1.899 1.779 1.801 257,312 -0.09(-4.71%)
May 01, 2009 1.725 1.890 1.725 1.890 33,059 +0.20(+11.84%)
Apr 30, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +0.09(+5.65%)
Apr 01, 2009 1.721 1.823 1.450 1.574 181,825 -0.17(-9.92%)
Mar 31, 2009 1.734 1.752 1.712 1.748 25,937 +0.01(+0.77%)
Mar 30, 2009 1.668 1.734 1.668 1.734 95,356 +0.00(+0.26%)
Mar 26, 2009 1.645 1.734 1.619 1.730 20,416 +0.08(+5.14%)
Mar 25, 2009 1.610 1.645 1.574 1.645 36,418 -0.01(-0.53%)
Mar 24, 2009 1.579 1.654 1.579 1.654 7,645 -0.00(-0.28%)
Mar 23, 2009 1.632 1.659 1.628 1.659 35,861 +0.06(+3.61%)
Mar 20, 2009 1.588 1.641 1.539 1.601 20,513 +0.04(+2.56%)
Mar 19, 2009 1.632 1.779 1.503 1.561 76,316 -0.09(-5.64%)
Mar 18, 2009 1.676 1.676 1.632 1.654 8,770 -0.06(-3.63%)
Mar 17, 2009 1.681 1.761 1.654 1.716 58,238 -0.01(-0.77%)
Mar 16, 2009 1.779 1.779 1.690 1.730 52,776 -0.05(-2.99%)
Mar 13, 2009 1.601 2.046 1.565 1.783 0 +0.11(+6.65%)
Mar 12, 2009 1.534 1.676 1.534 1.672 53,833 +0.12(+7.43%)
Mar 11, 2009 1.485 1.574 1.454 1.556 95,441 +0.11(+7.69%)
Mar 10, 2009 1.423 1.530 1.414 1.445 394,909 +0.02(+1.56%)
Mar 09, 2009 1.401 1.423 1.321 1.423 23,342 -0.00(-0.31%)
Mar 06, 2009 1.387 1.432 1.356 1.427 0 +0.02(+1.71%)
Mar 05, 2009 1.396 1.423 1.339 1.403 35,321 +0.02(+1.15%)
Mar 04, 2009 1.250 1.467 1.250 1.387 56,803 +0.05(+3.65%)
Mar 02, 2009 1.358 1.374 1.334 1.339 59,367 -0.05(-3.53%)
Feb 27, 2009 1.410 1.441 1.377 1.387 0 -0.06(-4.00%)
Feb 26, 2009 1.508 1.512 1.443 1.445 40,450 -0.05(-3.56%)
Feb 25, 2009 1.476 1.499 1.445 1.499 14,173 +0.02(+1.51%)
Feb 24, 2009 1.423 1.494 1.423 1.476 19,564 +0.08(+5.39%)
Feb 23, 2009 1.414 1.450 1.401 1.401 20,722 -0.00(-0.31%)
Feb 20, 2009 1.379 1.459 1.361 1.405 0 -0.01(-0.94%)
Feb 19, 2009 1.423 1.441 1.379 1.419 82,480 -0.04(-2.84%)
Feb 18, 2009 1.423 1.472 1.392 1.460 106,708 +0.01(+1.02%)
Feb 17, 2009 1.445 1.499 1.423 1.445 11,468 -0.06(-3.85%)
Feb 13, 2009 1.347 1.508 1.347 1.503 0 +0.09(+6.60%)
Feb 12, 2009 1.410 1.436 1.379 1.410 1,182,399 -0.01(-0.91%)
Feb 11, 2009 1.499 1.512 1.414 1.423 78,193 -0.08(-5.04%)
Feb 10, 2009 1.508 1.556 1.485 1.499 54,757 +0.01(+0.60%)
Feb 09, 2009 1.494 1.556 1.467 1.490 175,131 -0.07(-4.29%)
Feb 06, 2009 1.570 1.636 1.494 1.556 0 +0.00(+0.00%)
Feb 05, 2009 1.503 1.565 1.405 1.556 104,927 -0.02(-0.96%)
Feb 04, 2009 1.579 1.659 1.521 1.572 64,314 +0.02(+0.97%)
Feb 03, 2009 1.574 1.579 1.459 1.556 60,941 -0.02(-1.41%)
Feb 02, 2009 1.534 1.628 1.512 1.579 54,303 +0.00(+0.00%)
Jan 30, 2009 1.516 1.610 1.490 1.579 0 +0.09(+5.97%)
Jan 29, 2009 1.619 1.668 1.490 1.490 37,779 -0.20(-12.07%)
Jan 28, 2009 1.609 1.739 1.565 1.694 44,086 +0.09(+5.54%)
Jan 27, 2009 1.672 1.672 1.556 1.605 343,161 -0.08(-5.00%)
Jan 26, 2009 1.761 1.779 1.419 1.690 140,097 -0.12(-6.63%)
Jan 23, 2009 1.774 1.823 1.734 1.810 0 -0.06(-3.10%)
Jan 22, 2009 1.814 1.997 1.814 1.868 52,101 +0.02(+1.20%)
Jan 21, 2009 1.734 1.930 1.712 1.845 95,572 +0.13(+7.51%)
Jan 20, 2009 1.779 1.792 1.716 1.716 40,626 -0.00(-0.26%)
Jan 16, 2009 1.801 1.845 1.721 1.721 0 -0.08(-4.44%)
Jan 15, 2009 1.779 1.801 1.757 1.801 12,817 +0.06(+3.58%)
Jan 14, 2009 1.770 1.770 1.721 1.739 40,873 -0.04(-2.25%)
Jan 13, 2009 1.868 1.894 1.763 1.779 60,014 -0.11(-5.88%)
Jan 12, 2009 1.877 1.934 1.854 1.890 41,826 +0.04(+2.41%)
Jan 09, 2009 1.890 1.997 1.845 1.845 100,620 -0.07(-3.49%)
Jan 08, 2009 1.903 1.943 1.894 1.912 20,238 -0.04(-1.83%)
Jan 07, 2009 2.037 2.072 1.894 1.948 32,076 -0.07(-3.31%)
Jan 06, 2009 1.934 2.086 1.917 2.014 40,790 +0.06(+2.95%)
Jan 05, 2009 1.921 1.979 1.912 1.957 170,447 -0.04(-1.79%)
Jan 02, 2009 1.850 2.001 1.850 1.992 0 +0.07(+3.49%)
Jan 01, 2009 1.859 1.957 1.824 1.925 0 +0.00(+0.00%)
Dec 31, 2008 1.859 1.957 1.824 1.925 55,962 +0.06(+3.07%)
Dec 30, 2008 1.801 1.908 1.779 1.868 61,757 +0.07(+3.70%)
Dec 29, 2008 1.805 1.863 1.779 1.801 68,310 -0.10(-5.37%)
Dec 26, 2008 2.210 2.210 1.868 1.903 0 -0.01(-0.46%)
Dec 24, 2008 1.934 1.934 1.845 1.912 54,689 -0.02(-1.15%)
Dec 23, 2008 1.957 1.979 1.779 1.934 147,381 -0.01(-0.68%)
Dec 22, 2008 1.970 2.046 1.894 1.948 266,617 -0.01(-0.68%)
Dec 19, 2008 1.525 1.997 1.450 1.961 294,255 +0.12(+6.27%)
Dec 18, 2008 1.801 1.890 1.690 1.845 255,515 +0.04(+2.22%)
Dec 17, 2008 1.761 1.837 1.739 1.805 602,061 +0.06(+3.52%)
Dec 16, 2008 1.556 1.758 1.503 1.744 946,432 +0.25(+16.73%)
Dec 15, 2008 1.396 1.521 1.281 1.494 1,110,310 +0.08(+5.99%)
Dec 12, 2008 1.467 1.467 1.356 1.410 0 -0.04(-2.46%)
Dec 11, 2008 1.565 1.565 1.443 1.445 353,460 -0.07(-4.41%)
Dec 10, 2008 1.467 1.539 1.379 1.512 369,764 +0.08(+5.67%)
Dec 09, 2008 1.370 1.481 1.370 1.431 178,277 +0.06(+4.46%)
Dec 08, 2008 1.370 1.485 1.370 1.370 193,348 -0.03(-2.22%)
Dec 05, 2008 1.476 1.481 1.387 1.401 0 -0.08(-5.12%)
Dec 04, 2008 1.450 1.512 1.445 1.476 36,472 +0.04(+2.79%)
Dec 03, 2008 1.396 1.467 1.392 1.436 66,963 +0.01(+0.94%)
Dec 02, 2008 1.512 1.521 1.423 1.423 58,323 -0.09(-6.16%)
Dec 01, 2008 1.561 1.574 1.481 1.516 67,238 -0.15(-8.82%)
Nov 28, 2008 1.490 1.757 1.476 1.663 118,799 +0.20(+13.68%)
Nov 26, 2008 1.401 1.476 1.370 1.463 167,966 +0.04(+3.13%)
Nov 25, 2008 1.490 1.512 1.361 1.419 102,808 -0.03(-1.85%)
Nov 24, 2008 1.387 1.503 1.383 1.445 90,982 +0.04(+3.17%)
Nov 21, 2008 1.467 1.467 1.396 1.401 42,276 -0.07(-4.83%)
Nov 20, 2008 1.601 1.601 1.365 1.472 233,515 -0.14(-8.82%)
Nov 19, 2008 1.592 1.645 1.592 1.614 157,795 +0.00(+0.00%)
Nov 18, 2008 1.592 1.623 1.592 1.614 67,325 -0.00(-0.27%)
Nov 17, 2008 1.619 1.654 1.592 1.619 83,813 +0.02(+1.11%)
Nov 14, 2008 1.676 1.694 1.588 1.601 0 -0.10(-6.01%)
Nov 13, 2008 1.592 1.765 1.525 1.703 121,725 +0.08(+5.22%)
Nov 12, 2008 1.734 1.779 1.570 1.619 129,315 -0.14(-8.08%)
Nov 11, 2008 1.868 1.868 1.672 1.761 179,901 -0.02(-1.00%)
Nov 10, 2008 2.090 2.175 1.779 1.779 1,150,831 -0.36(-16.67%)
Nov 07, 2008 1.934 2.135 1.934 2.135 0 +0.20(+10.34%)
Nov 06, 2008 1.801 1.934 1.801 1.934 214,187 +0.08(+4.07%)
Nov 05, 2008 1.899 1.941 1.859 1.859 270,308 -0.01(-0.71%)
Nov 04, 2008 1.868 1.890 1.645 1.872 265,637 +0.24(+14.40%)
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.