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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014 8.090 8.294 7.499 8.189 66,386 -0.06(-0.75%)
Apr 29, 2014 8.361 8.466 8.124 8.250 78,040 -0.01(-0.07%)
Apr 28, 2014 8.010 8.275 8.010 8.257 88,774 +0.20(+2.52%)
Apr 25, 2014 8.090 8.263 7.881 8.053 49,840 -0.10(-1.28%)
Apr 24, 2014 7.912 8.368 7.912 8.158 134,111 +0.16(+2.00%)
Apr 23, 2014 7.868 8.127 7.838 7.998 63,617 +0.14(+1.80%)
Apr 22, 2014 7.831 7.887 7.708 7.856 19,647 +0.06(+0.71%)
Apr 21, 2014 7.801 7.815 7.585 7.801 18,749 +0.02(+0.24%)
Apr 17, 2014 7.647 7.782 7.782 7.782 12,009 +0.08(+1.04%)
Apr 16, 2014 7.690 7.813 7.548 7.702 18,712 +0.01(+0.16%)
Apr 15, 2014 7.640 7.831 7.524 7.690 43,353 +0.03(+0.40%)
Apr 14, 2014 7.727 7.727 7.480 7.659 52,803 -0.07(-0.88%)
Apr 11, 2014 7.764 7.813 7.647 7.727 6,741 -0.07(-0.95%)
Apr 10, 2014 7.862 7.924 7.579 7.801 55,684 -0.07(-0.86%)
Apr 09, 2014 7.955 7.986 7.456 7.868 132,629 -0.14(-1.69%)
Apr 08, 2014 7.357 8.072 7.283 8.004 68,284 +0.57(+7.62%)
Apr 07, 2014 6.895 7.554 6.895 7.437 81,299 +0.52(+7.48%)
Apr 04, 2014 6.870 7.074 6.821 6.920 19,777 +0.08(+1.17%)
Apr 03, 2014 6.778 6.870 6.753 6.839 9,643 -0.01(-0.18%)
Apr 02, 2014 6.661 6.870 6.562 6.852 23,466 +0.25(+3.83%)
Apr 01, 2014 6.624 6.771 6.556 6.599 12,900 +0.08(+1.23%)
Mar 31, 2014 6.716 6.772 6.519 6.519 94,897 -0.20(-2.94%)
Mar 28, 2014 6.710 6.735 6.698 6.716 15,372 +0.01(+0.18%)
Mar 27, 2014 6.778 6.778 6.704 6.704 21,060 -0.10(-1.54%)
Mar 26, 2014 6.673 6.839 6.673 6.809 21,442 +0.11(+1.66%)
Mar 25, 2014 6.513 6.710 6.513 6.698 10,904 +0.18(+2.74%)
Mar 24, 2014 6.476 6.581 6.470 6.519 11,433 +0.04(+0.57%)
Mar 21, 2014 6.722 6.778 6.451 6.482 47,962 -0.26(-3.93%)
Mar 20, 2014 6.716 6.839 6.704 6.747 25,838 +0.00(+0.00%)
Mar 19, 2014 6.716 6.790 6.716 6.747 37,527 -0.01(-0.09%)
Mar 18, 2014 6.778 6.809 6.729 6.753 33,088 -0.02(-0.36%)
Mar 17, 2014 6.790 6.809 6.766 6.778 12,600 -0.02(-0.27%)
Mar 14, 2014 6.772 6.809 6.758 6.796 32,905 -0.01(-0.18%)
Mar 13, 2014 6.839 6.839 6.753 6.809 17,634 -0.03(-0.45%)
Mar 12, 2014 6.784 6.839 6.685 6.839 27,623 +0.06(+0.91%)
Mar 11, 2014 6.784 6.839 6.778 6.778 48,149 -0.02(-0.36%)
Mar 10, 2014 6.753 6.833 6.753 6.802 26,840 +0.02(+0.23%)
Mar 07, 2014 6.870 6.870 6.778 6.787 9,471 -0.03(-0.41%)
Mar 06, 2014 6.876 6.876 6.784 6.815 6,670 -0.01(-0.18%)
Mar 05, 2014 6.809 6.833 6.759 6.827 6,384 +0.02(+0.27%)
Mar 04, 2014 6.778 6.809 6.679 6.809 50,143 +0.18(+2.79%)
Mar 03, 2014 6.815 6.839 6.488 6.624 62,406 -0.23(-3.41%)
Feb 28, 2014 6.655 6.944 6.648 6.858 56,218 +0.21(+3.15%)
Feb 27, 2014 6.544 6.655 6.544 6.648 24,654 +0.06(+0.84%)
Feb 26, 2014 6.556 6.599 6.521 6.593 17,993 +0.02(+0.28%)
Feb 25, 2014 6.562 6.605 6.556 6.575 14,216 +0.04(+0.66%)
Feb 24, 2014 6.562 6.562 6.531 6.531 12,408 +0.01(+0.19%)
Feb 21, 2014 6.630 6.655 6.507 6.519 19,293 -0.09(-1.40%)
Feb 20, 2014 6.648 6.722 6.594 6.611 29,134 +0.01(+0.19%)
Feb 19, 2014 6.507 6.679 6.507 6.599 149,733 +0.12(+1.90%)
Feb 18, 2014 6.439 6.568 6.402 6.476 21,453 +0.03(+0.48%)
Feb 14, 2014 6.174 6.445 6.445 6.445 29,212 +0.30(+4.91%)
Feb 13, 2014 6.242 6.297 6.143 6.143 11,035 -0.09(-1.38%)
Feb 12, 2014 6.310 6.340 6.103 6.229 14,588 -0.01(-0.20%)
Feb 11, 2014 6.162 6.390 6.162 6.242 144,330 +0.06(+0.90%)
Feb 10, 2014 6.149 6.223 6.131 6.186 12,131 +0.02(+0.40%)
Feb 07, 2014 6.112 6.186 6.082 6.162 8,429 +0.08(+1.32%)
Feb 06, 2014 6.075 6.192 5.915 6.082 61,780 +0.06(+1.02%)
Feb 05, 2014 5.860 6.082 5.817 6.020 43,754 +0.17(+2.84%)
Feb 04, 2014 5.810 5.940 5.730 5.854 83,425 +0.06(+0.96%)
Feb 03, 2014 5.995 6.045 5.601 5.798 74,625 -0.20(-3.29%)
Jan 31, 2014 6.051 6.075 5.995 5.995 10,224 -0.07(-1.22%)
Jan 30, 2014 6.106 6.205 6.014 6.069 21,291 -0.02(-0.30%)
Jan 29, 2014 6.082 6.205 6.075 6.088 21,352 -0.07(-1.20%)
Jan 28, 2014 6.032 6.217 5.878 6.162 57,709 +0.14(+2.25%)
Jan 27, 2014 6.223 6.223 5.774 6.026 92,878 -0.20(-3.17%)
Jan 24, 2014 6.525 6.538 6.162 6.223 87,206 -0.31(-4.72%)
Jan 23, 2014 6.673 6.729 6.470 6.531 34,607 -0.15(-2.21%)
Jan 22, 2014 6.568 6.778 6.568 6.679 34,622 +0.11(+1.69%)
Jan 21, 2014 6.575 6.790 6.568 6.568 29,886 -0.01(-0.09%)
Jan 17, 2014 6.698 6.575 6.575 6.575 43,494 -0.17(-2.56%)
Jan 16, 2014 6.784 6.846 6.684 6.747 17,443 -0.01(-0.18%)
Jan 15, 2014 6.753 6.778 6.667 6.759 20,518 +0.06(+0.83%)
Jan 14, 2014 6.753 6.778 6.685 6.704 17,590 +0.02(+0.37%)
Jan 13, 2014 6.698 6.858 6.667 6.679 48,171 -0.02(-0.37%)
Jan 10, 2014 6.858 6.981 6.648 6.704 69,513 -0.23(-3.29%)
Jan 09, 2014 7.049 7.240 6.858 6.932 93,292 -0.07(-1.06%)
Jan 08, 2014 6.963 7.107 6.963 7.006 21,781 +0.01(+0.18%)
Jan 07, 2014 7.172 7.178 6.858 6.994 67,567 -0.06(-0.87%)
Jan 06, 2014 7.406 7.437 6.969 7.055 73,247 -0.38(-5.06%)
Jan 03, 2014 7.468 7.468 7.400 7.431 27,051 +0.01(+0.08%)
Jan 02, 2014 7.474 7.505 7.394 7.425 45,942 -0.04(-0.50%)
Dec 31, 2013 7.499 7.462 7.462 7.462 25,480 +0.03(+0.41%)
Dec 30, 2013 7.400 7.542 7.400 7.431 17,948 -0.03(-0.41%)
Dec 27, 2013 7.542 7.548 7.412 7.462 36,869 -0.02(-0.33%)
Dec 26, 2013 7.456 7.548 7.376 7.486 30,912 +0.03(+0.41%)
Dec 24, 2013 7.517 7.548 7.382 7.456 21,401 -0.07(-0.98%)
Dec 23, 2013 7.234 7.548 7.209 7.530 73,518 +0.25(+3.47%)
Dec 20, 2013 7.493 7.542 7.277 7.277 81,188 -0.18(-2.40%)
Dec 19, 2013 7.449 7.539 7.345 7.456 46,261 -0.01(-0.08%)
Dec 18, 2013 7.437 7.523 7.234 7.462 57,245 +0.07(+1.00%)
Dec 17, 2013 7.462 7.579 7.104 7.388 80,103 -0.10(-1.40%)
Dec 16, 2013 7.345 7.597 7.277 7.493 64,506 +0.19(+2.62%)
Dec 13, 2013 7.449 7.499 7.234 7.302 32,978 -0.12(-1.58%)
Dec 12, 2013 7.394 7.456 7.345 7.419 59,947 +0.02(+0.33%)
Dec 11, 2013 7.419 7.486 7.394 7.394 35,899 +0.00(+0.00%)
Dec 10, 2013 7.357 7.456 7.265 7.394 67,559 -0.04(-0.50%)
Dec 09, 2013 7.486 7.486 7.388 7.431 73,022 -0.03(-0.41%)
Dec 06, 2013 7.425 7.499 7.351 7.462 63,719 +0.09(+1.25%)
Dec 05, 2013 7.425 7.560 7.351 7.369 53,524 -0.08(-1.08%)
Dec 04, 2013 7.456 7.576 7.314 7.449 73,908 -0.02(-0.33%)
Dec 03, 2013 7.332 7.499 7.332 7.474 74,009 +0.12(+1.68%)
Dec 02, 2013 7.486 7.486 7.135 7.351 147,060 -0.15(-1.97%)
Nov 29, 2013 7.493 7.767 7.363 7.499 106,276 +0.11(+1.50%)
Nov 27, 2013 6.852 7.388 6.852 7.388 215,981 +0.38(+5.45%)
Nov 26, 2013 7.043 7.160 6.987 7.006 580,686 -0.10(-1.47%)
Nov 25, 2013 6.950 7.197 6.895 7.111 100,170 +0.09(+1.23%)
Nov 22, 2013 7.055 7.345 6.907 7.024 144,509 -0.14(-1.89%)
Nov 21, 2013 6.932 7.215 6.901 7.160 101,944 +0.19(+2.74%)
Nov 20, 2013 6.981 7.234 6.846 6.969 157,502 -0.01(-0.18%)
Nov 19, 2013 7.289 7.314 6.920 6.981 77,392 -0.24(-3.33%)
Nov 18, 2013 7.240 7.363 7.080 7.221 133,220 +0.14(+1.93%)
Nov 15, 2013 7.038 7.097 7.020 7.085 179,532 +0.08(+1.18%)
Nov 14, 2013 6.937 7.103 6.937 7.002 178,988 +0.03(+0.42%)
Nov 13, 2013 7.026 7.032 6.894 6.973 111,745 -0.02(-0.25%)
Nov 12, 2013 7.002 7.103 6.860 6.990 80,901 +0.04(+0.51%)
Nov 11, 2013 6.984 7.144 6.890 6.955 57,841 +0.05(+0.68%)
Nov 08, 2013 6.943 6.950 6.789 6.908 22,078 -0.01(-0.09%)
Nov 07, 2013 6.943 6.943 6.813 6.914 42,600 -0.02(-0.26%)
Nov 06, 2013 7.032 7.032 6.795 6.931 44,057 -0.07(-1.01%)
Nov 05, 2013 7.008 7.073 6.931 7.002 36,906 +0.01(+0.17%)
Nov 04, 2013 6.819 7.026 6.677 6.990 30,795 +0.25(+3.77%)
Nov 01, 2013 6.784 6.914 6.713 6.736 36,418 -0.03(-0.44%)
Oct 31, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
Oct 01, 2013 5.277 5.466 5.244 5.436 63,409 +0.17(+3.14%)
Sep 30, 2013 5.159 5.289 5.159 5.271 62,842 +0.06(+1.13%)
Sep 27, 2013 5.159 5.253 5.141 5.212 38,656 +0.06(+1.15%)
Sep 26, 2013 5.176 5.176 5.135 5.153 28,696 -0.01(-0.23%)
Sep 25, 2013 5.064 5.176 5.064 5.164 104,294 +0.15(+2.94%)
Sep 24, 2013 5.105 5.105 4.881 5.017 51,929 -0.07(-1.39%)
Sep 23, 2013 4.934 5.105 4.916 5.088 44,118 +0.17(+3.49%)
Sep 20, 2013 5.147 5.147 4.916 4.916 43,609 -0.25(-4.81%)
Sep 19, 2013 5.182 5.185 5.064 5.164 54,139 +0.05(+0.92%)
Sep 18, 2013 5.058 5.200 5.004 5.117 67,662 +0.11(+2.24%)
Sep 17, 2013 5.052 5.064 4.969 5.005 23,398 -0.02(-0.47%)
Sep 16, 2013 4.904 5.052 4.810 5.029 118,740 +0.22(+4.55%)
Sep 13, 2013 4.822 4.840 4.740 4.810 71,170 +0.02(+0.37%)
Sep 12, 2013 4.881 4.904 4.774 4.792 58,870 -0.05(-0.98%)
Sep 11, 2013 4.757 4.899 4.710 4.840 67,048 +0.11(+2.25%)
Sep 10, 2013 4.520 4.733 4.479 4.733 131,378 +0.29(+6.52%)
Sep 09, 2013 4.497 4.556 4.420 4.444 222,430 -0.04(-0.79%)
Sep 06, 2013 4.402 4.550 4.402 4.479 296,444 +0.15(+3.41%)
Sep 05, 2013 4.904 4.904 4.331 4.331 682,030 -0.56(-11.47%)
Sep 04, 2013 5.014 5.014 4.845 4.893 98,718 -0.10(-2.01%)
Sep 03, 2013 5.064 5.064 4.922 4.993 403,140 +0.02(+0.36%)
Aug 30, 2013 4.981 4.981 4.939 4.975 25,012 -0.05(-1.06%)
Aug 29, 2013 5.040 5.069 5.023 5.029 15,611 -0.03(-0.58%)
Aug 28, 2013 4.969 5.058 4.969 5.058 32,934 +0.09(+1.78%)
Aug 27, 2013 4.975 4.993 4.916 4.969 32,677 -0.08(-1.52%)
Aug 26, 2013 5.034 5.052 4.875 5.046 81,304 -0.02(-0.47%)
Aug 23, 2013 5.099 5.099 4.993 5.070 15,283 -0.05(-0.92%)
Aug 22, 2013 5.023 5.170 4.975 5.117 52,847 +0.09(+1.88%)
Aug 21, 2013 5.017 5.064 4.958 5.023 33,956 +0.01(+0.12%)
Aug 20, 2013 5.070 5.105 4.993 5.017 25,242 -0.09(-1.85%)
Aug 19, 2013 4.964 5.111 4.928 5.111 547,426 +0.17(+3.47%)
Aug 16, 2013 5.170 5.170 4.899 4.940 58,068 -0.20(-3.91%)
Aug 15, 2013 5.064 5.147 4.916 5.141 54,010 +0.06(+1.16%)
Aug 14, 2013 4.993 5.153 4.952 5.082 67,572 +0.08(+1.53%)
Aug 13, 2013 4.899 5.055 4.899 5.005 67,608 +0.11(+2.29%)
Aug 12, 2013 4.810 4.946 4.810 4.893 20,023 +0.05(+1.10%)
Aug 09, 2013 4.721 4.840 4.698 4.840 14,758 +0.12(+2.50%)
Aug 08, 2013 4.680 4.769 4.668 4.721 27,177 +0.08(+1.78%)
Aug 07, 2013 4.686 4.751 4.568 4.639 72,852 -0.06(-1.26%)
Aug 06, 2013 4.662 4.766 4.662 4.698 38,478 +0.05(+1.02%)
Aug 05, 2013 4.639 4.757 4.591 4.650 26,016 -0.08(-1.75%)
Aug 02, 2013 4.662 4.733 4.580 4.733 35,669 +0.08(+1.65%)
Aug 01, 2013 4.603 4.668 4.603 4.656 14,315 +0.06(+1.29%)
Jul 31, 2013 4.609 4.630 4.556 4.597 32,653 +0.02(+0.52%)
Jul 30, 2013 4.597 4.650 4.574 4.574 26,132 -0.02(-0.39%)
Jul 29, 2013 4.585 4.674 4.585 4.591 58,258 -0.05(-1.15%)
Jul 26, 2013 4.650 4.733 4.644 4.644 14,726 +0.01(+0.13%)
Jul 25, 2013 4.704 4.733 4.633 4.639 74,562 -0.09(-1.87%)
Jul 24, 2013 4.710 4.769 4.692 4.727 19,757 +0.01(+0.25%)
Jul 23, 2013 4.727 4.757 4.692 4.715 42,377 -0.01(-0.25%)
Jul 22, 2013 4.627 4.751 4.568 4.727 57,479 +0.13(+2.83%)
Jul 19, 2013 4.609 4.609 4.532 4.597 49,419 +0.03(+0.65%)
Jul 18, 2013 4.438 4.568 4.438 4.568 67,973 +0.11(+2.38%)
Jul 17, 2013 4.444 4.509 4.426 4.461 43,338 +0.02(+0.53%)
Jul 16, 2013 4.373 4.479 4.373 4.438 53,885 -0.01(-0.13%)
Jul 15, 2013 4.455 4.497 4.417 4.444 29,727 -0.01(-0.27%)
Jul 12, 2013 4.461 4.497 4.449 4.455 18,420 +0.01(+0.13%)
Jul 11, 2013 4.408 4.455 4.337 4.449 64,377 +0.09(+2.17%)
Jul 10, 2013 4.308 4.355 4.255 4.355 44,878 +0.05(+1.24%)
Jul 09, 2013 4.207 4.343 4.302 4.302 74,435 +0.00(+0.00%)
Jul 08, 2013 4.373 4.373 4.160 4.302 97,007 -0.04(-0.95%)
Jul 05, 2013 4.361 4.361 4.284 4.343 59,007 -0.03(-0.68%)
Jul 03, 2013 4.337 4.396 4.255 4.373 29,878 +0.02(+0.54%)
Jul 02, 2013 4.426 4.449 4.320 4.349 46,291 -0.08(-1.87%)
Jul 01, 2013 4.444 4.452 4.426 4.432 44,450 +0.04(+0.94%)
Jun 28, 2013 4.396 4.426 4.367 4.390 78,182 -0.01(-0.13%)
Jun 27, 2013 4.379 4.449 4.361 4.396 116,201 +0.09(+2.20%)
Jun 26, 2013 4.373 4.373 4.243 4.302 90,656 -0.08(-1.75%)
Jun 25, 2013 4.172 4.414 4.166 4.379 82,695 +0.24(+5.86%)
Jun 24, 2013 4.255 4.284 4.059 4.136 259,951 -0.19(-4.50%)
Jun 21, 2013 4.636 4.813 4.207 4.331 2,655,517 +0.17(+3.97%)
Jun 20, 2013 4.260 4.260 4.136 4.166 430,040 -0.12(-2.76%)
Jun 19, 2013 4.668 4.668 4.284 4.284 457,174 -0.17(-3.72%)
Jun 18, 2013 4.479 4.585 4.361 4.449 385,626 -0.06(-1.31%)
Jun 17, 2013 4.479 4.556 4.473 4.509 301,215 +0.02(+0.53%)
Jun 14, 2013 4.881 4.899 4.432 4.485 437,570 -0.37(-7.66%)
Jun 13, 2013 5.040 5.040 4.733 4.857 246,671 -0.20(-3.86%)
Jun 12, 2013 5.206 5.229 4.962 5.052 270,262 -0.14(-2.73%)
Jun 11, 2013 5.247 5.365 5.141 5.194 107,775 -0.14(-2.55%)
Jun 10, 2013 5.265 5.330 5.259 5.330 50,886 +0.05(+0.90%)
Jun 07, 2013 5.371 5.371 5.170 5.283 63,076 -0.09(-1.76%)
Jun 06, 2013 5.342 5.377 5.300 5.377 49,686 +0.02(+0.44%)
Jun 05, 2013 5.294 5.377 5.218 5.354 84,223 -0.02(-0.44%)
Jun 04, 2013 5.519 5.525 5.348 5.377 26,681 -0.14(-2.57%)
Jun 03, 2013 5.554 5.655 5.466 5.519 74,443 -0.06(-1.06%)
May 31, 2013 5.365 5.578 5.365 5.578 292,530 +0.21(+3.96%)
May 30, 2013 5.271 5.365 5.235 5.365 59,957 +0.10(+1.91%)
May 29, 2013 5.289 5.312 5.247 5.265 58,865 -0.04(-0.67%)
May 28, 2013 5.289 5.318 5.271 5.300 47,561 +0.01(+0.22%)
May 24, 2013 5.312 5.312 5.213 5.289 45,821 -0.01(-0.22%)
May 23, 2013 5.289 5.306 5.153 5.300 51,081 +0.01(+0.11%)
May 22, 2013 5.377 5.383 5.267 5.294 93,690 +0.05(+0.90%)
May 21, 2013 5.111 5.259 5.111 5.247 33,609 +0.12(+2.42%)
May 20, 2013 5.318 5.330 5.111 5.123 314,784 -0.17(-3.13%)
May 17, 2013 5.354 5.365 5.188 5.289 71,309 -0.07(-1.21%)
May 16, 2013 5.330 5.377 5.283 5.354 34,127 -0.01(-0.11%)
May 15, 2013 5.289 5.389 5.289 5.359 129,368 +0.07(+1.23%)
May 13, 2013 5.324 5.336 5.186 5.294 59,893 -0.04(-0.78%)
May 10, 2013 5.348 5.359 5.312 5.336 19,734 +0.02(+0.33%)
May 09, 2013 5.318 5.359 5.283 5.318 77,054 +0.00(+0.00%)
May 08, 2013 5.259 5.318 5.253 5.318 112,350 +0.07(+1.35%)
May 07, 2013 5.188 5.259 5.188 5.247 40,800 +0.07(+1.25%)
May 06, 2013 5.159 5.224 5.111 5.182 70,014 +0.08(+1.62%)
May 03, 2013 5.070 5.099 5.076 5.099 40,074 +0.02(+0.35%)
May 02, 2013 5.099 5.134 5.070 5.082 50,152 -0.01(-0.23%)
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.