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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Feb 28, 2017 14.38 14.65 14.03 14.62 169,196 +0.24(+1.66%)
Feb 27, 2017 14.07 14.58 14.05 14.38 41,319 +0.18(+1.23%)
Feb 24, 2017 14.40 14.40 13.90 14.20 71,802 -0.12(-0.83%)
Feb 23, 2017 14.53 14.77 13.96 14.32 62,367 -0.36(-2.43%)
Feb 22, 2017 14.46 14.85 14.09 14.68 97,152 -0.09(-0.59%)
Feb 21, 2017 14.27 15.02 14.00 14.77 152,773 +0.64(+4.57%)
Feb 17, 2017 14.12 14.12 14.12 0 -0.43(-2.93%)
Feb 16, 2017 14.45 14.57 14.10 14.55 182,800 -0.01(-0.04%)
Feb 15, 2017 14.44 14.57 14.34 14.55 26,977 +0.08(+0.56%)
Feb 14, 2017 14.48 14.48 14.20 14.47 54,686 -0.09(-0.60%)
Feb 13, 2017 14.56 14.70 14.18 14.56 183,939 +0.26(+1.84%)
Feb 10, 2017 14.73 14.85 14.14 14.30 97,467 -0.40(-2.73%)
Feb 09, 2017 14.38 14.70 14.25 14.70 97,259 +0.37(+2.58%)
Feb 08, 2017 14.30 14.40 13.90 14.33 37,233 -0.08(-0.52%)
Feb 07, 2017 14.34 14.40 13.95 14.40 137,108 +0.14(+0.97%)
Feb 06, 2017 14.40 14.40 13.53 14.26 111,997 -0.12(-0.83%)
Feb 03, 2017 13.82 14.40 13.62 14.38 89,511 +0.67(+4.89%)
Feb 02, 2017 13.58 13.96 13.00 13.71 162,059 +0.39(+2.96%)
Feb 01, 2017 13.31 13.46 13.24 13.32 55,617 -0.12(-0.88%)
Jan 31, 2017 13.34 13.53 13.07 13.44 80,224 -0.12(-0.88%)
Jan 30, 2017 12.97 13.57 12.81 13.56 58,715 +0.59(+4.54%)
Jan 27, 2017 13.09 13.23 12.93 12.97 125,693 -0.13(-0.96%)
Jan 26, 2017 13.49 13.49 12.91 13.09 93,249 -0.33(-2.43%)
Jan 25, 2017 13.37 13.77 13.19 13.42 156,586 +0.03(+0.23%)
Jan 24, 2017 12.87 13.39 12.86 13.39 123,355 +0.43(+3.34%)
Jan 23, 2017 12.49 13.14 12.47 12.96 79,625 +0.51(+4.07%)
Jan 20, 2017 12.20 12.52 12.15 12.45 26,474 +0.21(+1.74%)
Jan 19, 2017 12.27 12.42 11.97 12.24 104,298 -0.01(-0.10%)
Jan 18, 2017 12.21 12.27 12.00 12.25 46,241 +0.09(+0.77%)
Jan 17, 2017 12.44 12.44 12.05 12.15 92,345 -0.39(-3.14%)
Jan 13, 2017 12.55 12.55 12.55 0 +0.17(+1.37%)
Jan 12, 2017 12.43 12.67 12.11 12.38 41,220 -0.05(-0.40%)
Jan 11, 2017 12.49 12.71 12.18 12.43 56,319 +0.01(+0.10%)
Jan 10, 2017 12.39 12.76 12.13 12.42 174,320 +0.11(+0.87%)
Jan 09, 2017 12.24 12.45 11.98 12.31 64,298 -0.03(-0.20%)
Jan 06, 2017 11.98 12.46 11.90 12.34 122,705 +0.36(+2.98%)
Jan 05, 2017 11.86 12.05 11.77 11.98 47,479 +0.08(+0.68%)
Jan 04, 2017 11.91 12.05 11.73 11.90 50,251 +0.00(+0.00%)
Jan 03, 2017 11.49 12.12 11.49 11.90 67,193 +0.35(+3.04%)
Dec 30, 2016 11.55 11.55 11.55 0 +0.28(+2.45%)
Dec 29, 2016 11.25 11.49 11.14 11.27 113,665 +0.16(+1.41%)
Dec 28, 2016 11.23 11.46 10.96 11.11 138,884 -0.08(-0.73%)
Dec 27, 2016 10.80 11.24 10.65 11.20 92,808 +0.33(+3.00%)
Dec 23, 2016 10.87 10.87 10.87 0 +0.09(+0.87%)
Dec 22, 2016 10.81 11.07 10.75 10.78 47,367 -0.01(-0.06%)
Dec 21, 2016 11.10 11.25 10.65 10.78 157,757 -0.30(-2.71%)
Dec 20, 2016 11.30 11.30 10.68 11.08 154,141 +0.00(+0.00%)
Dec 19, 2016 11.13 11.55 10.97 11.08 110,568 -0.17(-1.50%)
Dec 16, 2016 11.87 11.87 11.06 11.25 105,587 -0.71(-5.97%)
Dec 15, 2016 11.91 12.13 11.65 11.97 128,563 -0.15(-1.24%)
Dec 14, 2016 12.01 12.21 11.69 12.12 194,413 +0.14(+1.20%)
Dec 13, 2016 11.52 12.08 11.46 11.97 121,716 +0.32(+2.74%)
Dec 12, 2016 11.75 11.76 11.51 11.65 79,645 +0.01(+0.05%)
Dec 09, 2016 11.47 11.83 11.47 11.65 57,632 +0.23(+2.03%)
Dec 08, 2016 11.88 11.88 11.37 11.42 93,163 -0.41(-3.49%)
Dec 07, 2016 11.94 12.02 11.77 11.83 88,254 -0.14(-1.15%)
Dec 06, 2016 11.45 12.02 11.30 11.97 153,277 +0.56(+4.94%)
Dec 05, 2016 11.05 11.49 11.05 11.40 78,883 +0.31(+2.82%)
Dec 02, 2016 11.10 11.20 10.93 11.09 64,497 -0.06(-0.51%)
Dec 01, 2016 11.30 11.51 11.05 11.15 110,793 -0.28(-2.47%)
Nov 30, 2016 11.54 11.68 11.18 11.43 136,888 -0.14(-1.24%)
Nov 29, 2016 11.79 11.91 11.43 11.57 70,812 -0.37(-3.09%)
Nov 28, 2016 11.94 12.15 11.75 11.94 45,270 +0.01(+0.11%)
Nov 25, 2016 11.46 11.98 11.46 11.93 73,698 +0.49(+4.27%)
Nov 23, 2016 11.44 11.44 11.44 0 +0.31(+2.81%)
Nov 22, 2016 11.20 11.23 10.84 11.13 93,562 -0.01(-0.06%)
Nov 21, 2016 11.07 11.22 10.98 11.13 137,811 +0.06(+0.51%)
Nov 18, 2016 11.09 11.09 10.80 11.08 129,395 -0.11(-0.95%)
Nov 17, 2016 10.99 11.33 10.88 11.18 119,163 +0.30(+2.76%)
Nov 16, 2016 10.87 11.27 10.65 10.88 229,270 -0.08(-0.74%)
Nov 15, 2016 10.81 11.15 10.58 10.96 207,906 +0.28(+2.64%)
Nov 14, 2016 10.83 10.83 10.10 10.68 166,321 -0.41(-3.72%)
Nov 11, 2016 11.03 11.11 10.58 11.10 75,692 -0.18(-1.56%)
Nov 10, 2016 11.58 11.73 11.07 11.27 91,036 -0.31(-2.70%)
Nov 09, 2016 11.58 11.64 11.42 11.58 426,156 +0.08(+0.65%)
Nov 08, 2016 11.58 11.86 11.28 11.51 113,848 +0.10(+0.88%)
Nov 07, 2016 11.48 11.59 11.33 11.41 112,170 +0.11(+0.94%)
Nov 04, 2016 11.22 11.44 11.17 11.30 36,643 +0.03(+0.22%)
Nov 03, 2016 11.16 11.42 11.01 11.28 139,457 +0.04(+0.39%)
Nov 02, 2016 11.35 11.57 11.10 11.23 82,136 -0.12(-1.05%)
Nov 01, 2016 11.71 11.74 11.22 11.35 68,482 -0.38(-3.26%)
Oct 31, 2016 11.78 11.90 11.58 11.73 77,519 -0.09(-0.79%)
Oct 28, 2016 11.81 11.90 11.67 11.83 125,532 -0.01(-0.05%)
Oct 27, 2016 12.04 12.04 11.73 11.84 54,552 -0.08(-0.63%)
Oct 26, 2016 12.13 12.25 11.73 11.91 58,105 -0.36(-2.91%)
Oct 25, 2016 12.66 12.66 12.24 12.27 63,266 -0.34(-2.73%)
Oct 24, 2016 12.38 12.62 12.36 12.61 82,227 +0.28(+2.29%)
Oct 21, 2016 12.20 12.52 11.90 12.33 292,396 +0.15(+1.23%)
Oct 20, 2016 12.19 12.19 11.95 12.18 15,924 +0.04(+0.36%)
Oct 19, 2016 12.25 12.43 12.07 12.14 55,042 -0.14(-1.12%)
Oct 18, 2016 12.36 12.48 12.27 12.27 43,596 -0.06(-0.51%)
Oct 17, 2016 12.29 12.40 12.17 12.34 91,071 +0.03(+0.28%)
Oct 14, 2016 11.99 12.51 11.76 12.30 106,287 +0.29(+2.42%)
Oct 13, 2016 11.84 12.04 11.71 12.01 69,549 +0.16(+1.37%)
Oct 12, 2016 11.90 11.93 11.79 11.85 188,958 -0.08(-0.63%)
Oct 11, 2016 11.74 11.99 11.64 11.92 307,202 +0.20(+1.71%)
Oct 10, 2016 11.65 11.92 11.65 11.72 184,314 +0.01(+0.05%)
Oct 07, 2016 11.70 11.77 11.53 11.72 212,553 +0.07(+0.59%)
Oct 06, 2016 11.64 11.92 11.33 11.65 142,788 +0.06(+0.54%)
Oct 05, 2016 11.90 12.05 11.58 11.58 355,591 -0.18(-1.54%)
Oct 04, 2016 11.73 11.96 11.59 11.77 181,754 -0.09(-0.74%)
Oct 03, 2016 11.80 11.99 11.66 11.85 187,503 -0.04(-0.32%)
Sep 30, 2016 11.97 12.02 11.78 11.89 84,887 -0.01(-0.05%)
Sep 29, 2016 12.01 12.05 11.90 11.90 53,563 -0.03(-0.21%)
Sep 28, 2016 11.94 12.02 11.86 11.92 36,999 -0.14(-1.19%)
Sep 27, 2016 11.82 12.19 11.77 12.07 103,497 +0.29(+2.50%)
Sep 26, 2016 11.77 12.04 11.67 11.77 251,418 +0.04(+0.32%)
Sep 23, 2016 11.94 12.26 11.67 11.73 99,993 -0.17(-1.42%)
Sep 22, 2016 11.83 12.05 11.72 11.90 59,742 +0.21(+1.82%)
Sep 21, 2016 11.45 11.79 11.21 11.69 74,552 +0.26(+2.30%)
Sep 20, 2016 11.41 11.59 11.31 11.43 52,426 +0.03(+0.22%)
Sep 19, 2016 11.42 11.52 11.28 11.40 60,328 -0.03(-0.22%)
Sep 16, 2016 11.36 11.55 11.23 11.43 334,569 -0.02(-0.16%)
Sep 15, 2016 11.55 11.55 11.28 11.45 94,546 +0.02(+0.16%)
Sep 14, 2016 11.41 11.58 11.26 11.43 92,824 +0.00(+0.00%)
Sep 13, 2016 11.40 11.52 11.23 11.43 150,589 +0.00(+0.00%)
Sep 12, 2016 11.53 11.89 11.27 11.43 96,314 -0.09(-0.81%)
Sep 09, 2016 12.00 12.05 11.52 11.52 117,812 -0.68(-5.59%)
Sep 08, 2016 11.82 12.20 11.55 12.20 145,583 +0.31(+2.63%)
Sep 07, 2016 12.02 12.02 11.66 11.89 72,733 -0.16(-1.35%)
Sep 06, 2016 11.91 12.05 11.77 12.05 69,392 +0.22(+1.85%)
Sep 02, 2016 11.99 11.84 11.84 11.84 416,327 -0.13(-1.05%)
Sep 01, 2016 11.77 12.02 11.52 11.96 126,063 +0.07(+0.58%)
Aug 31, 2016 11.69 11.89 11.67 11.89 98,898 +0.09(+0.74%)
Aug 30, 2016 11.66 11.90 11.66 11.80 87,067 +0.14(+1.18%)
Aug 29, 2016 11.46 11.90 11.25 11.67 117,633 +0.21(+1.86%)
Aug 26, 2016 11.42 11.61 11.26 11.45 41,479 +0.04(+0.33%)
Aug 25, 2016 11.17 11.50 11.17 11.42 20,014 +0.09(+0.77%)
Aug 24, 2016 11.16 11.44 11.00 11.33 209,902 +0.21(+1.86%)
Aug 23, 2016 10.86 11.42 10.86 11.12 104,116 +0.05(+0.45%)
Aug 22, 2016 11.06 11.16 10.67 11.07 46,931 +0.00(+0.00%)
Aug 19, 2016 11.13 11.16 10.86 11.07 104,600 +0.00(+0.00%)
Aug 18, 2016 11.13 11.34 11.06 11.07 36,696 -0.01(-0.06%)
Aug 17, 2016 11.30 11.38 11.05 11.08 157,402 -0.20(-1.78%)
Aug 16, 2016 11.00 11.43 11.00 11.28 58,841 +0.18(+1.64%)
Aug 15, 2016 11.06 11.44 11.05 11.10 46,557 -0.09(-0.84%)
Aug 12, 2016 11.53 11.53 10.96 11.19 68,953 -0.12(-1.05%)
Aug 11, 2016 11.30 11.49 11.26 11.31 81,390 +0.03(+0.28%)
Aug 10, 2016 11.79 11.79 11.09 11.28 122,242 -0.42(-3.59%)
Aug 09, 2016 11.74 11.96 11.65 11.70 188,883 +0.05(+0.43%)
Aug 08, 2016 11.25 11.76 11.16 11.65 153,440 +0.50(+4.49%)
Aug 05, 2016 11.25 11.27 10.94 11.15 50,942 +0.04(+0.34%)
Aug 04, 2016 10.92 11.16 10.75 11.11 41,060 +0.23(+2.13%)
Aug 03, 2016 10.95 10.95 10.73 10.88 168,198 -0.08(-0.74%)
Aug 02, 2016 11.34 11.34 10.88 10.96 104,599 -0.30(-2.67%)
Aug 01, 2016 11.48 11.56 11.12 11.26 92,642 -0.31(-2.71%)
Jul 29, 2016 11.15 11.70 11.02 11.57 134,665 +0.45(+4.05%)
Jul 28, 2016 11.21 11.21 10.91 11.12 49,920 -0.09(-0.78%)
Jul 27, 2016 11.27 11.30 11.02 11.21 69,985 +0.06(+0.56%)
Jul 26, 2016 11.27 11.44 11.02 11.15 374,652 -0.06(-0.56%)
Jul 25, 2016 11.42 11.53 11.06 11.21 155,979 -0.30(-2.61%)
Jul 22, 2016 11.69 11.76 11.48 11.51 147,201 -0.27(-2.29%)
Jul 21, 2016 11.46 11.84 11.18 11.78 228,162 +0.13(+1.07%)
Jul 20, 2016 11.80 11.90 11.39 11.65 47,868 -0.18(-1.53%)
Jul 19, 2016 11.90 11.97 11.67 11.84 191,176 -0.01(-0.11%)
Jul 18, 2016 11.15 12.05 11.15 11.85 111,063 +0.57(+5.05%)
Jul 15, 2016 10.71 11.28 10.65 11.28 256,779 +0.66(+6.19%)
Jul 14, 2016 10.39 10.65 10.38 10.62 138,341 +0.20(+1.92%)
Jul 13, 2016 10.42 10.45 10.21 10.42 65,106 +0.03(+0.24%)
Jul 12, 2016 10.49 10.52 10.14 10.39 37,961 -0.03(-0.30%)
Jul 11, 2016 10.65 10.80 10.42 10.43 21,495 -0.02(-0.18%)
Jul 08, 2016 10.48 10.50 10.36 10.44 32,399 +0.06(+0.60%)
Jul 07, 2016 10.65 10.65 10.32 10.38 27,333 -0.31(-2.93%)
Jul 06, 2016 10.71 10.78 10.32 10.70 29,163 -0.04(-0.41%)
Jul 05, 2016 10.81 10.81 10.47 10.74 29,938 -0.09(-0.81%)
Jul 01, 2016 10.43 10.83 10.83 10.83 60,365 +0.30(+2.85%)
Jun 30, 2016 10.58 10.58 10.01 10.53 86,890 +0.01(+0.12%)
Jun 29, 2016 10.52 10.78 10.36 10.51 110,878 +0.08(+0.78%)
Jun 28, 2016 9.894 10.52 9.894 10.43 96,373 +0.63(+6.39%)
Jun 27, 2016 10.13 10.13 9.518 9.806 140,436 -0.40(-3.93%)
Jun 24, 2016 10.02 10.21 9.869 10.21 224,808 -0.08(-0.79%)
Jun 23, 2016 10.32 10.51 10.18 10.29 52,920 +0.13(+1.29%)
Jun 22, 2016 10.41 11.15 10.16 10.16 98,834 -0.16(-1.58%)
Jun 21, 2016 10.39 10.49 9.981 10.32 67,319 +0.04(+0.43%)
Jun 20, 2016 10.13 10.65 10.13 10.28 77,139 +0.14(+1.36%)
Jun 17, 2016 10.26 10.30 10.03 10.14 29,930 -0.11(-1.04%)
Jun 16, 2016 10.00 10.24 9.551 10.24 43,210 +0.24(+2.38%)
Jun 15, 2016 9.831 10.13 9.750 10.01 35,355 +0.22(+2.24%)
Jun 14, 2016 9.825 9.825 9.543 9.787 28,405 -0.02(-0.19%)
Jun 13, 2016 9.800 9.900 9.706 9.806 25,816 -0.14(-1.45%)
Jun 10, 2016 10.18 10.18 9.837 9.950 38,325 -0.33(-3.23%)
Jun 09, 2016 10.24 10.31 9.863 10.28 43,240 +0.01(+0.12%)
Jun 08, 2016 10.25 10.38 10.24 10.27 35,658 -0.01(-0.06%)
Jun 07, 2016 10.09 10.38 10.06 10.28 125,068 +0.21(+2.12%)
Jun 06, 2016 10.07 10.18 9.869 10.06 67,851 +0.11(+1.13%)
Jun 03, 2016 9.744 10.23 9.593 9.950 147,496 +0.24(+2.52%)
Jun 02, 2016 9.512 9.750 9.336 9.706 60,326 +0.22(+2.31%)
Jun 01, 2016 9.368 9.650 9.117 9.487 55,302 +0.09(+1.00%)
May 31, 2016 9.224 9.672 9.224 9.393 135,557 +0.06(+0.60%)
May 27, 2016 9.249 9.336 9.336 9.336 60,365 +0.12(+1.29%)
May 26, 2016 9.086 9.343 9.042 9.218 37,800 +0.04(+0.41%)
May 25, 2016 9.355 9.368 9.136 9.180 25,233 -0.09(-1.01%)
May 24, 2016 9.286 9.405 9.130 9.274 41,195 +0.14(+1.51%)
May 23, 2016 8.735 9.224 8.623 9.136 45,588 +0.23(+2.60%)
May 20, 2016 8.879 9.011 8.727 8.904 35,091 +0.12(+1.35%)
May 19, 2016 8.673 8.792 8.410 8.785 53,892 +0.00(+0.00%)
May 18, 2016 8.929 8.936 8.604 8.785 51,934 -0.14(-1.61%)
May 17, 2016 9.111 9.130 8.904 8.929 54,957 -0.18(-1.99%)
May 16, 2016 9.355 9.355 9.080 9.111 95,381 -0.11(-1.15%)
May 13, 2016 9.393 9.587 9.099 9.218 106,279 -0.37(-3.85%)
May 12, 2016 9.393 9.606 9.230 9.587 233,508 +0.18(+1.86%)
May 11, 2016 9.161 9.412 9.030 9.412 62,709 +0.16(+1.76%)
May 10, 2016 9.199 9.330 9.042 9.249 106,279 +0.20(+2.21%)
May 09, 2016 9.130 9.446 8.992 9.048 170,080 -0.12(-1.30%)
May 06, 2016 9.305 9.305 8.992 9.167 348,282 +0.03(+0.27%)
May 05, 2016 9.080 9.393 8.973 9.142 194,348 +0.07(+0.76%)
May 04, 2016 9.136 9.280 9.017 9.073 74,193 -0.10(-1.09%)
May 03, 2016 9.142 9.236 8.998 9.174 341,979 +0.00(+0.00%)
May 02, 2016 9.149 9.349 8.973 9.174 187,995 -0.11(-1.21%)
Apr 29, 2016 9.180 9.286 9.030 9.286 279,287 +0.11(+1.23%)
Apr 28, 2016 9.280 9.543 9.124 9.174 162,353 -0.12(-1.28%)
Apr 27, 2016 9.330 9.362 9.167 9.293 179,359 -0.03(-0.27%)
Apr 26, 2016 9.412 9.675 9.218 9.318 111,407 +0.01(+0.07%)
Apr 25, 2016 9.174 9.462 9.067 9.311 386,122 +0.06(+0.61%)
Apr 22, 2016 9.199 9.418 9.199 9.255 662,191 -0.11(-1.14%)
Apr 21, 2016 9.218 9.424 9.192 9.362 100,523 +0.16(+1.77%)
Apr 20, 2016 9.468 9.518 9.199 9.199 76,495 -0.30(-3.16%)
Apr 19, 2016 9.149 9.600 9.149 9.499 154,409 +0.20(+2.15%)
Apr 18, 2016 9.393 9.499 9.211 9.299 32,774 -0.19(-1.98%)
Apr 15, 2016 9.524 9.693 9.487 9.487 52,723 -0.03(-0.33%)
Apr 14, 2016 9.393 9.543 9.377 9.518 127,568 +0.16(+1.67%)
Apr 13, 2016 9.293 9.399 9.192 9.362 40,835 +0.08(+0.81%)
Apr 12, 2016 9.199 9.368 9.092 9.286 50,112 -0.08(-0.80%)
Apr 11, 2016 9.048 9.537 9.005 9.362 113,264 +0.21(+2.26%)
Apr 08, 2016 8.911 9.171 8.861 9.155 299,817 +0.23(+2.60%)
Apr 07, 2016 8.886 9.142 8.804 8.923 134,709 +0.09(+0.99%)
Apr 06, 2016 8.955 8.980 8.823 8.836 115,967 +0.03(+0.36%)
Apr 05, 2016 8.892 8.892 8.416 8.804 237,143 -0.18(-1.95%)
Apr 04, 2016 8.948 9.017 8.829 8.980 146,770 -0.06(-0.62%)
Apr 01, 2016 9.117 9.236 8.867 9.036 53,451 -0.33(-3.54%)
Mar 31, 2016 8.892 9.399 8.892 9.368 145,198 +0.42(+4.69%)
Mar 30, 2016 8.923 8.970 8.848 8.948 55,591 +0.01(+0.07%)
Mar 29, 2016 8.929 9.061 8.785 8.942 103,478 -0.02(-0.21%)
Mar 28, 2016 8.998 8.998 8.729 8.961 129,623 +0.04(+0.49%)
Mar 24, 2016 8.955 8.917 8.917 8.917 54,136 -0.11(-1.18%)
Mar 23, 2016 8.967 9.130 8.798 9.023 180,782 -0.05(-0.55%)
Mar 22, 2016 8.660 9.205 8.579 9.073 182,658 +0.43(+4.92%)
Mar 21, 2016 8.504 8.648 8.241 8.648 89,611 +0.19(+2.30%)
Mar 18, 2016 8.685 8.760 8.397 8.454 62,615 -0.15(-1.75%)
Mar 17, 2016 8.228 8.641 8.184 8.604 52,737 +0.41(+4.97%)
Mar 16, 2016 8.090 8.284 7.834 8.197 75,536 +0.09(+1.08%)
Mar 15, 2016 8.122 8.159 7.815 8.109 104,795 -0.01(-0.15%)
Mar 14, 2016 8.180 8.222 8.053 8.122 39,478 -0.08(-0.92%)
Mar 11, 2016 8.284 8.347 8.040 8.197 42,241 -0.03(-0.38%)
Mar 10, 2016 8.554 8.554 8.140 8.228 68,832 -0.27(-3.17%)
Mar 09, 2016 8.303 8.497 8.153 8.497 60,633 +0.18(+2.18%)
Mar 08, 2016 8.454 8.485 8.128 8.316 61,618 -0.16(-1.92%)
Mar 07, 2016 8.203 8.485 8.191 8.479 127,539 +0.27(+3.28%)
Mar 04, 2016 8.059 8.253 7.971 8.209 179,343 +0.16(+1.94%)
Mar 03, 2016 8.266 8.422 7.852 8.053 138,916 -0.24(-2.87%)
Mar 02, 2016 8.616 8.616 8.128 8.291 200,980 -0.44(-5.02%)
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.