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: 7:00 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 (%)
May 30, 2008 6.266 6.266 5.879 5.928 1,068,479 -0.27(-4.38%)
May 29, 2008 6.226 6.270 6.199 6.199 193,076 -0.07(-1.06%)
May 28, 2008 6.266 6.346 6.208 6.266 101,644 -0.04(-0.63%)
May 27, 2008 6.239 6.377 6.239 6.306 155,726 +0.03(+0.42%)
May 26, 2008 6.319 6.435 6.208 6.279 0 +0.00(+0.00%)
May 23, 2008 6.319 6.435 6.208 6.279 181,569 -0.11(-1.74%)
May 22, 2008 6.257 6.444 6.257 6.390 135,600 +0.13(+2.06%)
May 21, 2008 6.243 6.519 6.226 6.261 360,926 -0.01(-0.14%)
May 20, 2008 6.364 6.364 6.252 6.270 96,696 -0.11(-1.67%)
May 19, 2008 6.252 6.444 6.226 6.377 160,392 +0.15(+2.36%)
May 16, 2008 6.248 6.308 6.181 6.230 384,853 +0.01(+0.21%)
May 15, 2008 5.963 6.279 5.950 6.217 1,938,829 +0.18(+3.02%)
May 14, 2008 6.243 6.243 6.026 6.034 309,980 -0.15(-2.37%)
May 13, 2008 5.959 6.492 5.932 6.181 5,042,398 +0.19(+3.19%)
May 12, 2008 6.154 6.165 5.892 5.990 397,068 -0.19(-3.09%)
May 09, 2008 6.199 6.199 6.043 6.181 151,002 -0.01(-0.22%)
May 08, 2008 6.252 6.288 6.048 6.195 250,379 -0.14(-2.25%)
May 07, 2008 6.448 6.448 6.181 6.337 243,410 -0.07(-1.11%)
May 06, 2008 6.203 6.528 6.114 6.408 477,713 +0.29(+4.72%)
May 05, 2008 6.226 6.226 6.092 6.119 210,691 -0.07(-1.15%)
May 02, 2008 6.111 6.195 6.034 6.190 148,236 +0.08(+1.24%)
May 01, 2008 6.186 6.226 6.003 6.114 245,402 -0.08(-1.22%)
Apr 30, 2008 6.101 6.203 6.048 6.190 308,674 +0.18(+3.03%)
Apr 29, 2008 6.034 6.114 5.994 6.008 278,441 -0.05(-0.81%)
Apr 28, 2008 6.003 6.092 5.999 6.057 192,505 +0.01(+0.22%)
Apr 25, 2008 6.026 6.048 5.888 6.043 336,212 +0.05(+0.82%)
Apr 24, 2008 5.963 6.074 5.870 5.994 431,537 +0.04(+0.60%)
Apr 23, 2008 5.901 5.990 5.848 5.959 878,501 +0.03(+0.53%)
Apr 22, 2008 5.879 5.937 5.843 5.928 305,957 -0.03(-0.45%)
Apr 21, 2008 6.048 6.052 5.888 5.954 72,567 -0.05(-0.81%)
Apr 18, 2008 6.572 6.572 5.981 6.003 92,595 -0.00(-0.07%)
Apr 17, 2008 5.981 6.088 5.941 6.008 120,859 +0.00(+0.00%)
Apr 16, 2008 5.990 6.048 5.961 6.008 80,955 +0.05(+0.82%)
Apr 15, 2008 6.181 6.181 5.852 5.959 338,798 -0.16(-2.55%)
Apr 14, 2008 6.212 6.212 6.052 6.114 148,870 -0.04(-0.72%)
Apr 11, 2008 6.235 6.315 6.079 6.159 371,270 -0.13(-2.12%)
Apr 10, 2008 6.355 6.426 6.226 6.292 342,486 -0.13(-2.08%)
Apr 09, 2008 6.604 6.604 6.399 6.426 284,349 -0.20(-3.09%)
Apr 08, 2008 6.670 6.670 6.532 6.630 116,261 -0.02(-0.27%)
Apr 07, 2008 6.626 6.670 6.564 6.648 103,443 +0.07(+1.01%)
Apr 04, 2008 6.648 6.657 6.559 6.581 260,100 -0.13(-1.99%)
Apr 03, 2008 6.684 6.715 6.510 6.715 216,555 +0.04(+0.67%)
Apr 02, 2008 6.292 6.728 6.292 6.670 297,736 +0.31(+4.82%)
Apr 01, 2008 6.270 6.412 6.270 6.364 963,144 +0.12(+1.85%)
Mar 31, 2008 6.066 6.270 6.026 6.248 484,608 +0.06(+0.93%)
Mar 28, 2008 6.203 6.270 6.092 6.190 344,353 +0.00(+0.00%)
Mar 27, 2008 6.079 6.203 6.043 6.190 598,395 +0.04(+0.72%)
Mar 26, 2008 6.012 6.146 5.959 6.146 595,247 +0.05(+0.88%)
Mar 25, 2008 6.079 6.221 5.986 6.092 297,961 -0.00(-0.07%)
Mar 24, 2008 5.883 6.150 5.808 6.097 518,114 +0.17(+2.93%)
Mar 21, 2008 6.114 6.114 5.803 5.923 333,041 +0.00(+0.00%)
Mar 20, 2008 6.114 6.114 5.803 5.923 333,041 -0.22(-3.55%)
Mar 19, 2008 6.181 6.181 6.003 6.141 273,449 -0.04(-0.58%)
Mar 18, 2008 5.679 6.177 5.679 6.177 326,221 +0.53(+9.37%)
Mar 17, 2008 5.612 5.696 5.367 5.648 496,077 -0.20(-3.42%)
Mar 14, 2008 5.768 5.959 5.710 5.848 614,361 +0.11(+1.94%)
Mar 13, 2008 5.759 5.759 5.625 5.736 1,290,564 -0.07(-1.15%)
Mar 12, 2008 5.803 5.843 5.705 5.803 103,942 +0.07(+1.16%)
Mar 11, 2008 5.772 5.803 5.603 5.736 199,690 +0.08(+1.49%)
Mar 10, 2008 5.759 5.781 5.608 5.652 107,940 -0.08(-1.47%)
Mar 07, 2008 5.785 5.888 5.625 5.736 304,932 -0.12(-1.98%)
Mar 06, 2008 6.030 6.123 5.852 5.852 284,468 -0.15(-2.52%)
Mar 05, 2008 6.106 6.141 5.959 6.003 668,781 -0.10(-1.68%)
Mar 04, 2008 6.114 6.359 6.030 6.106 357,676 -0.02(-0.29%)
Mar 03, 2008 6.270 6.270 6.097 6.123 553,060 -0.12(-1.85%)
Feb 29, 2008 6.114 6.292 6.114 6.239 1,603,817 +0.04(+0.57%)
Feb 28, 2008 6.230 6.292 6.092 6.203 304,707 -0.06(-0.92%)
Feb 27, 2008 6.243 6.337 6.230 6.261 212,283 +0.04(+0.72%)
Feb 26, 2008 6.177 6.252 6.168 6.217 144,595 +0.04(+0.65%)
Feb 25, 2008 6.159 6.279 6.137 6.177 147,069 +0.03(+0.51%)
Feb 22, 2008 6.221 6.266 6.137 6.146 617,959 -0.08(-1.22%)
Feb 21, 2008 6.301 6.323 6.221 6.221 825,070 +0.00(+0.07%)
Feb 20, 2008 6.008 6.315 6.008 6.217 209,730 +0.08(+1.38%)
Feb 19, 2008 6.408 6.408 6.123 6.132 176,078 -0.14(-2.20%)
Feb 18, 2008 6.114 6.297 6.008 6.270 0 +0.00(+0.00%)
Feb 15, 2008 6.114 6.297 6.008 6.270 228,699 +0.19(+3.15%)
Feb 14, 2008 6.026 6.128 5.945 6.079 691,269 +0.09(+1.48%)
Feb 13, 2008 5.781 6.043 5.736 5.990 109,064 +0.23(+4.02%)
Feb 12, 2008 5.603 5.821 5.585 5.759 473,589 +0.18(+3.27%)
Feb 11, 2008 5.603 5.648 5.536 5.576 524,636 -0.03(-0.48%)
Feb 08, 2008 5.736 5.741 5.559 5.603 450,202 +0.00(+0.00%)
Feb 07, 2008 5.656 5.741 5.559 5.603 179,127 -0.16(-2.78%)
Feb 06, 2008 5.865 5.865 5.665 5.763 226,133 -0.02(-0.31%)
Feb 05, 2008 5.825 5.919 5.781 5.781 165,284 -0.05(-0.91%)
Feb 04, 2008 5.981 6.021 5.803 5.834 348,558 -0.15(-2.45%)
Feb 01, 2008 5.705 5.986 5.705 5.981 360,137 +0.23(+4.02%)
Jan 31, 2008 5.732 5.812 5.639 5.750 271,650 -0.03(-0.46%)
Jan 30, 2008 5.674 5.888 5.514 5.777 780,437 +0.07(+1.17%)
Jan 29, 2008 5.736 5.803 5.505 5.710 638,369 -0.03(-0.47%)
Jan 28, 2008 5.768 5.799 5.624 5.736 553,870 -0.00(-0.08%)
Jan 25, 2008 6.039 6.217 5.688 5.741 510,019 -0.17(-2.93%)
Jan 24, 2008 5.870 5.986 5.857 5.914 514,741 -0.03(-0.52%)
Jan 23, 2008 5.879 6.141 5.674 5.945 654,749 -0.06(-0.96%)
Jan 22, 2008 5.172 6.119 5.114 6.003 444,490 -0.04(-0.74%)
Jan 21, 2008 6.034 6.221 5.977 6.048 0 +0.00(+0.00%)
Jan 18, 2008 6.034 6.221 5.977 6.048 260,631 +0.02(+0.37%)
Jan 17, 2008 6.008 6.212 5.803 6.026 812,477 +0.11(+1.80%)
Jan 16, 2008 5.945 5.945 5.434 5.919 1,704,505 +0.00(+0.08%)
Jan 15, 2008 6.092 6.110 5.892 5.914 78,256 -0.16(-2.64%)
Jan 14, 2008 6.217 6.226 6.017 6.074 94,223 -0.09(-1.44%)
Jan 11, 2008 6.132 6.226 6.101 6.163 179,226 -0.01(-0.14%)
Jan 10, 2008 5.994 6.208 5.959 6.172 315,726 +0.20(+3.43%)
Jan 09, 2008 6.154 6.154 5.923 5.968 613,442 -0.08(-1.32%)
Jan 08, 2008 6.141 6.235 5.950 6.048 1,073,784 -0.14(-2.30%)
Jan 07, 2008 6.212 6.306 6.092 6.190 506,286 -0.02(-0.36%)
Jan 04, 2008 6.364 6.395 6.181 6.212 658,406 -0.15(-2.38%)
Jan 03, 2008 6.390 6.390 6.243 6.364 325,845 +0.05(+0.77%)
Jan 02, 2008 6.461 6.492 6.315 6.315 747,992 -0.15(-2.27%)
Jan 01, 2008 6.448 6.541 6.448 6.461 0 +0.00(+0.00%)
Dec 31, 2007 6.448 6.541 6.448 6.461 173,840 -0.01(-0.14%)
Dec 28, 2007 6.608 6.630 6.448 6.470 382,514 -0.09(-1.36%)
Dec 27, 2007 6.693 6.737 6.559 6.559 347,463 -0.20(-2.90%)
Dec 26, 2007 6.733 7.240 6.710 6.755 521,150 +0.06(+0.88%)
Dec 24, 2007 6.626 6.715 6.604 6.696 198,115 +0.20(+3.07%)
Dec 21, 2007 6.484 6.586 6.452 6.497 603,680 +0.01(+0.14%)
Dec 20, 2007 6.595 6.595 6.448 6.488 189,570 -0.00(-0.07%)
Dec 19, 2007 6.559 6.577 6.448 6.492 344,735 -0.14(-2.08%)
Dec 18, 2007 6.604 6.701 6.497 6.630 177,652 -0.02(-0.27%)
Dec 17, 2007 6.670 6.875 6.559 6.648 253,435 -0.24(-3.55%)
Dec 14, 2007 6.710 6.893 6.537 6.893 121,658 +0.21(+3.13%)
Dec 13, 2007 6.648 6.737 6.626 6.684 93,773 -0.08(-1.18%)
Dec 12, 2007 6.977 7.097 6.759 6.764 96,022 -0.13(-1.87%)
Dec 11, 2007 6.942 7.106 6.893 6.893 579,281 -0.25(-3.49%)
Dec 10, 2007 6.937 7.164 6.888 7.142 208,010 +0.27(+3.95%)
Dec 07, 2007 6.897 6.995 6.795 6.870 183,274 -0.08(-1.21%)
Dec 06, 2007 6.746 7.044 6.746 6.955 142,121 +0.15(+2.22%)
Dec 05, 2007 6.848 6.973 6.701 6.804 182,149 +0.00(+0.00%)
Dec 04, 2007 6.902 6.902 6.608 6.804 197,216 -0.16(-2.24%)
Dec 03, 2007 6.604 6.959 6.559 6.959 294,587 +0.26(+3.92%)
Nov 30, 2007 6.902 6.986 6.626 6.697 634,600 -0.26(-3.77%)
Nov 29, 2007 7.071 7.071 6.893 6.959 289,022 -0.05(-0.76%)
Nov 28, 2007 6.893 7.071 6.866 7.013 616,835 +0.12(+1.81%)
Nov 27, 2007 6.688 6.915 6.564 6.888 768,777 +0.32(+4.87%)
Nov 26, 2007 6.693 6.777 6.546 6.568 664,846 -0.20(-2.89%)
Nov 23, 2007 6.937 6.937 6.693 6.764 284,243 -0.13(-1.87%)
Nov 21, 2007 6.999 6.999 6.804 6.893 276,597 -0.12(-1.71%)
Nov 20, 2007 6.946 7.057 6.915 7.013 171,580 +0.00(+0.00%)
Nov 19, 2007 7.284 7.284 7.004 7.013 214,612 -0.23(-3.13%)
Nov 16, 2007 7.226 7.244 7.119 7.240 234,096 +0.04(+0.56%)
Nov 15, 2007 7.262 7.262 7.142 7.200 249,387 -0.06(-0.86%)
Nov 14, 2007 7.453 7.453 7.235 7.262 514,516 -0.05(-0.73%)
Nov 13, 2007 7.360 7.471 7.191 7.315 320,448 +0.02(+0.30%)
Nov 12, 2007 7.515 7.555 7.293 7.293 93,548 -0.32(-4.21%)
Nov 09, 2007 7.764 7.800 7.502 7.613 377,342 -0.04(-0.52%)
Nov 08, 2007 7.827 7.827 7.471 7.653 250,737 +0.03(+0.35%)
Nov 07, 2007 7.702 7.818 7.560 7.626 397,131 -0.27(-3.38%)
Nov 06, 2007 7.738 7.947 7.658 7.893 314,377 +0.15(+1.89%)
Nov 05, 2007 8.707 8.707 7.658 7.746 238,395 -0.21(-2.63%)
Nov 02, 2007 7.844 7.955 7.600 7.955 284,243 +0.16(+2.00%)
Nov 01, 2007 7.875 7.875 7.609 7.800 495,852 -0.14(-1.79%)
Oct 31, 2007 7.133 8.004 7.128 7.942 965,393 +0.07(+0.85%)
Oct 30, 2007 8.182 8.182 7.787 7.875 639,548 -0.15(-1.88%)
Oct 29, 2007 7.537 8.034 7.475 8.027 315,051 +0.56(+7.44%)
Oct 26, 2007 7.248 7.515 7.248 7.471 299,535 +0.22(+3.07%)
Oct 25, 2007 6.955 7.311 6.955 7.248 185,073 +0.29(+4.22%)
Oct 24, 2007 6.982 7.097 6.919 6.955 112,213 -0.19(-2.62%)
Oct 23, 2007 7.106 7.222 7.053 7.142 277,047 +0.08(+1.13%)
Oct 22, 2007 6.924 7.084 6.924 7.062 191,369 +0.01(+0.19%)
Oct 19, 2007 7.275 7.275 7.048 7.048 418,269 -0.20(-2.76%)
Oct 18, 2007 7.257 7.284 7.115 7.248 402,078 +0.00(+0.00%)
Oct 17, 2007 7.248 7.404 7.137 7.248 323,372 +0.09(+1.31%)
Oct 16, 2007 7.271 7.346 7.137 7.155 123,681 -0.15(-2.01%)
Oct 15, 2007 7.431 7.515 7.257 7.302 572,759 -0.04(-0.55%)
Oct 12, 2007 7.271 7.497 7.226 7.342 992,603 +0.07(+0.98%)
Oct 11, 2007 7.377 7.382 7.159 7.271 813,602 -0.02(-0.30%)
Oct 10, 2007 7.337 7.337 7.151 7.293 425,016 -0.04(-0.49%)
Oct 09, 2007 7.115 7.337 7.093 7.328 396,456 +0.24(+3.32%)
Oct 08, 2007 7.115 7.142 6.964 7.093 638,423 +0.13(+1.85%)
Oct 05, 2007 6.893 7.035 6.835 6.964 663,609 +0.08(+1.16%)
Oct 04, 2007 6.915 6.926 6.630 6.884 1,529,158 -0.07(-1.02%)
Oct 03, 2007 6.902 7.004 6.857 6.955 427,264 -0.03(-0.38%)
Oct 02, 2007 7.115 7.155 6.937 6.982 243,765 -0.13(-1.87%)
Oct 01, 2007 7.115 7.146 6.893 7.115 891,634 +0.06(+0.82%)
Sep 28, 2007 6.862 7.297 6.839 7.057 853,405 +0.24(+3.45%)
Sep 27, 2007 6.541 6.826 6.484 6.822 1,290,115 +0.27(+4.14%)
Sep 26, 2007 6.670 6.799 6.541 6.550 986,756 -0.12(-1.80%)
Sep 25, 2007 6.804 6.804 6.635 6.670 786,167 -0.19(-2.79%)
Sep 24, 2007 6.893 6.893 6.822 6.862 391,509 -0.03(-0.45%)
Sep 21, 2007 6.870 6.902 6.746 6.893 209,584 +0.00(+0.00%)
Sep 20, 2007 7.529 7.724 6.853 6.893 378,241 +0.01(+0.13%)
Sep 19, 2007 6.884 6.959 6.743 6.884 412,198 +0.05(+0.78%)
Sep 18, 2007 6.724 6.844 6.524 6.830 418,269 +0.17(+2.61%)
Sep 17, 2007 6.741 7.008 6.581 6.657 181,250 -0.05(-0.80%)
Sep 14, 2007 6.848 6.906 6.635 6.710 323,821 -0.11(-1.57%)
Sep 13, 2007 7.004 7.031 6.759 6.817 696,666 -0.27(-3.77%)
Sep 12, 2007 6.964 7.115 6.813 7.084 278,846 +0.03(+0.38%)
Sep 11, 2007 7.084 7.124 6.870 7.057 173,154 -0.03(-0.38%)
Sep 10, 2007 7.248 7.248 6.786 7.084 154,265 -0.04(-0.62%)
Sep 07, 2007 7.226 7.226 7.115 7.128 138,298 -0.10(-1.35%)
Sep 06, 2007 7.306 7.337 7.159 7.226 473,364 -0.09(-1.22%)
Sep 05, 2007 7.471 7.515 7.213 7.315 346,984 -0.20(-2.66%)
Sep 04, 2007 7.462 7.591 7.157 7.515 164,834 -0.04(-0.59%)
Aug 31, 2007 7.355 7.693 7.342 7.560 304,032 +0.23(+3.16%)
Aug 30, 2007 7.275 7.391 7.226 7.328 88,601 +0.05(+0.73%)
Aug 29, 2007 7.257 7.337 7.255 7.275 96,022 -0.02(-0.24%)
Aug 28, 2007 7.400 7.466 7.248 7.293 132,676 -0.22(-2.96%)
Aug 27, 2007 7.457 7.560 7.373 7.515 87,027 +0.09(+1.20%)
Aug 24, 2007 7.333 7.515 7.248 7.426 135,600 +0.09(+1.27%)
Aug 23, 2007 7.244 7.502 7.173 7.333 191,144 +0.04(+0.49%)
Aug 22, 2007 6.933 7.400 6.848 7.297 183,499 +0.36(+5.19%)
Aug 21, 2007 6.910 6.999 6.777 6.937 384,988 +0.16(+2.30%)
Aug 20, 2007 6.937 6.955 6.741 6.782 214,531 -0.04(-0.65%)
Aug 17, 2007 6.670 6.959 6.666 6.826 744,115 +0.40(+6.23%)
Aug 16, 2007 6.670 6.728 6.381 6.426 624,481 -0.43(-6.23%)
Aug 15, 2007 6.964 7.017 6.782 6.853 524,636 -0.16(-2.22%)
Aug 14, 2007 7.386 7.386 6.982 7.008 267,377 -0.29(-3.96%)
Aug 13, 2007 7.373 7.449 7.257 7.297 235,445 -0.06(-0.85%)
Aug 10, 2007 7.204 7.360 7.022 7.360 780,770 +0.18(+2.54%)
Aug 09, 2007 7.649 7.658 7.093 7.177 1,480,810 -0.49(-6.38%)
Aug 08, 2007 7.609 7.849 7.560 7.666 1,255,933 +0.16(+2.07%)
Aug 07, 2007 7.560 7.671 7.346 7.511 710,608 -0.16(-2.09%)
Aug 06, 2007 7.835 7.849 7.520 7.671 769,751 -0.35(-4.33%)
Aug 03, 2007 8.018 8.311 7.973 8.018 224,651 -0.29(-3.53%)
Aug 02, 2007 8.191 8.489 8.062 8.311 364,524 +0.04(+0.54%)
Aug 01, 2007 8.227 8.311 7.964 8.267 543,525 +0.11(+1.31%)
Jul 31, 2007 8.356 8.796 8.133 8.160 602,893 -0.27(-3.17%)
Jul 30, 2007 8.027 8.511 8.027 8.427 360,026 +0.35(+4.29%)
Jul 27, 2007 8.076 8.209 7.960 8.080 387,461 -0.08(-0.98%)
Jul 26, 2007 8.360 8.360 8.018 8.160 494,053 -0.24(-2.86%)
Jul 25, 2007 8.582 8.685 8.369 8.400 543,525 -0.18(-2.12%)
Jul 24, 2007 8.751 8.778 8.534 8.582 424,341 -0.30(-3.36%)
Jul 23, 2007 8.983 9.001 8.725 8.880 454,699 -0.07(-0.79%)
Jul 20, 2007 8.845 9.049 8.783 8.952 640,672 +0.09(+1.05%)
Jul 19, 2007 8.720 8.894 8.720 8.858 67,013 +0.10(+1.17%)
Jul 18, 2007 8.929 8.929 8.680 8.756 253,885 -0.14(-1.55%)
Jul 17, 2007 9.281 9.281 8.889 8.894 593,448 -0.13(-1.48%)
Jul 16, 2007 9.187 9.205 8.978 9.027 463,020 -0.24(-2.59%)
Jul 13, 2007 9.210 9.316 9.178 9.267 268,727 +0.04(+0.48%)
Jul 12, 2007 9.094 9.267 9.094 9.223 223,302 +0.16(+1.82%)
Jul 11, 2007 8.894 9.161 8.849 9.058 208,910 +0.00(+0.05%)
Jul 10, 2007 8.934 9.201 8.840 9.054 539,253 +0.11(+1.24%)
Jul 09, 2007 8.538 9.027 8.494 8.943 703,412 +0.43(+5.01%)
Jul 06, 2007 8.338 8.605 8.316 8.516 575,683 +0.16(+1.92%)
Jul 05, 2007 8.436 8.471 8.325 8.356 192,943 -0.04(-0.42%)
Jul 03, 2007 8.360 8.467 8.333 8.391 147,069 +0.10(+1.23%)
Jul 02, 2007 8.320 8.382 8.133 8.289 341,811 +0.06(+0.76%)
Jun 29, 2007 8.427 8.427 8.209 8.227 364,299 -0.07(-0.86%)
Jun 28, 2007 8.538 8.587 8.280 8.298 321,123 -0.20(-2.35%)
Jun 27, 2007 8.160 8.511 8.018 8.498 316,400 +0.12(+1.38%)
Jun 26, 2007 8.511 8.511 8.227 8.382 943,130 -0.16(-1.87%)
Jun 25, 2007 8.823 8.823 8.494 8.542 196,991 -0.24(-2.68%)
Jun 22, 2007 8.698 8.858 8.591 8.778 446,379 +0.08(+0.92%)
Jun 21, 2007 8.609 8.814 8.534 8.698 532,282 +0.02(+0.20%)
Jun 20, 2007 8.832 8.889 8.618 8.680 181,700 -0.15(-1.66%)
Jun 19, 2007 8.805 8.894 8.791 8.827 360,026 +0.02(+0.25%)
Jun 18, 2007 8.849 8.854 8.738 8.805 239,942 +0.04(+0.51%)
Jun 15, 2007 8.667 8.849 8.645 8.760 747,938 +0.10(+1.18%)
Jun 14, 2007 8.751 8.805 8.596 8.658 740,292 -0.14(-1.57%)
Jun 13, 2007 8.849 8.956 8.729 8.796 876,342 -0.05(-0.55%)
Jun 12, 2007 8.898 9.041 8.845 8.845 114,686 -0.09(-1.04%)
Jun 11, 2007 8.907 9.094 8.729 8.938 366,998 +0.09(+1.01%)
Jun 08, 2007 8.645 9.121 8.609 8.849 499,450 +0.20(+2.37%)
Jun 07, 2007 9.223 9.258 8.462 8.645 702,288 -0.55(-5.95%)
Jun 06, 2007 9.232 9.334 8.983 9.192 303,358 -0.07(-0.77%)
Jun 05, 2007 9.250 9.356 9.205 9.263 212,508 -0.10(-1.09%)
Jun 04, 2007 9.250 9.383 9.218 9.365 94,448 -0.04(-0.38%)
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.