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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2019 6.216 6.216 6.039 6.105 83,480 -0.16(-2.52%)
May 30, 2019 6.262 6.387 6.236 6.262 29,653 +0.03(+0.42%)
May 29, 2019 6.223 6.374 5.796 6.236 135,218 +0.07(+1.06%)
May 28, 2019 6.394 6.558 6.125 6.171 616,949 -0.20(-3.09%)
May 24, 2019 6.105 6.420 6.013 6.367 295,533 +0.22(+3.63%)
May 23, 2019 6.046 6.157 5.967 6.144 117,657 -0.01(-0.11%)
May 22, 2019 6.085 6.230 5.993 6.151 86,019 +0.09(+1.41%)
May 21, 2019 5.796 6.282 5.724 6.066 138,702 +0.30(+5.12%)
May 20, 2019 6.000 6.000 5.481 5.770 180,994 -0.24(-3.93%)
May 17, 2019 6.105 6.171 5.977 6.006 65,352 -0.08(-1.29%)
May 16, 2019 6.039 6.236 6.006 6.085 88,874 +0.14(+2.32%)
May 15, 2019 5.698 6.000 5.672 5.947 51,690 +0.22(+3.90%)
May 14, 2019 5.580 5.764 5.580 5.724 121,522 +0.14(+2.59%)
May 13, 2019 5.796 5.823 5.580 5.580 65,638 -0.34(-5.76%)
May 10, 2019 6.157 6.157 5.869 5.921 150,813 -0.18(-3.01%)
May 09, 2019 5.882 6.144 5.744 6.105 123,267 +0.18(+3.10%)
May 08, 2019 5.954 6.177 5.829 5.921 102,216 +0.01(+0.22%)
May 07, 2019 6.006 6.072 5.770 5.908 109,318 -0.14(-2.28%)
May 06, 2019 5.770 6.184 5.744 6.046 77,100 +0.20(+3.48%)
May 03, 2019 5.947 6.216 5.842 5.842 245,109 -0.07(-1.22%)
May 02, 2019 6.052 6.142 5.855 5.915 122,471 -0.11(-1.74%)
May 01, 2019 6.164 6.230 6.006 6.020 136,955 -0.14(-2.34%)
Apr 30, 2019 6.006 6.164 5.806 6.164 115,658 +0.16(+2.62%)
Apr 29, 2019 6.203 6.378 5.987 6.006 291,464 -0.30(-4.69%)
Apr 26, 2019 6.532 6.532 6.249 6.302 116,689 -0.30(-4.48%)
Apr 25, 2019 6.564 6.656 6.197 6.597 156,646 +0.16(+2.55%)
Apr 24, 2019 6.400 6.538 6.164 6.433 78,308 +0.05(+0.82%)
Apr 23, 2019 6.554 6.573 6.381 6.381 55,139 -0.30(-4.52%)
Apr 22, 2019 6.834 6.834 6.322 6.683 67,311 -0.09(-1.26%)
Apr 18, 2019 6.676 6.768 6.453 6.768 40,978 +0.13(+1.98%)
Apr 17, 2019 6.768 6.965 6.637 6.637 133,477 -0.12(-1.84%)
Apr 16, 2019 6.866 7.024 6.761 6.761 31,987 -0.13(-1.90%)
Apr 15, 2019 6.893 7.030 6.847 6.893 29,560 +0.01(+0.10%)
Apr 12, 2019 7.004 7.195 6.880 6.886 57,887 -0.14(-1.96%)
Apr 11, 2019 7.030 7.214 6.820 7.024 152,554 +0.00(+0.00%)
Apr 10, 2019 6.814 7.155 6.814 7.024 48,516 +0.22(+3.18%)
Apr 09, 2019 7.030 7.187 6.742 6.807 171,782 -0.28(-3.98%)
Apr 08, 2019 6.774 7.214 6.637 7.090 271,997 +0.29(+4.25%)
Apr 05, 2019 7.096 7.221 6.689 6.801 75,101 -0.22(-3.18%)
Apr 04, 2019 6.893 7.024 6.696 7.024 75,828 +0.11(+1.52%)
Apr 03, 2019 7.186 7.186 6.637 6.919 104,879 -0.15(-2.14%)
Apr 02, 2019 6.953 7.142 6.623 7.070 139,118 +0.11(+1.60%)
Apr 01, 2019 7.175 7.405 6.958 6.958 103,613 -0.20(-2.75%)
Mar 29, 2019 7.346 7.421 7.070 7.155 71,750 -0.14(-1.89%)
Mar 28, 2019 7.286 7.543 7.083 7.293 209,237 -0.01(-0.09%)
Mar 27, 2019 7.654 7.711 6.900 7.300 133,549 -0.49(-6.32%)
Mar 26, 2019 7.825 7.825 7.399 7.792 39,394 +0.05(+0.68%)
Mar 25, 2019 7.825 7.995 7.549 7.739 34,676 -0.09(-1.17%)
Mar 22, 2019 8.048 8.118 7.759 7.831 79,519 -0.48(-5.77%)
Mar 21, 2019 8.383 8.416 8.061 8.311 27,853 -0.09(-1.09%)
Mar 20, 2019 8.639 8.639 8.160 8.402 43,132 -0.33(-3.76%)
Mar 19, 2019 8.435 8.731 8.238 8.731 45,874 -0.03(-0.37%)
Mar 18, 2019 8.343 8.796 8.232 8.763 92,488 +0.35(+4.22%)
Mar 15, 2019 8.206 8.507 8.206 8.409 53,927 +0.18(+2.15%)
Mar 14, 2019 7.897 8.356 7.877 8.232 16,746 +0.06(+0.72%)
Mar 13, 2019 8.422 8.507 8.114 8.173 32,862 -0.35(-4.16%)
Mar 12, 2019 8.166 8.527 8.048 8.527 39,054 +0.38(+4.67%)
Mar 11, 2019 7.713 8.409 7.713 8.146 26,009 +0.01(+0.08%)
Mar 08, 2019 8.015 8.517 8.015 8.140 48,138 +0.05(+0.57%)
Mar 07, 2019 8.573 8.580 8.009 8.094 59,740 -0.52(-6.02%)
Mar 06, 2019 9.065 9.098 8.609 8.613 36,285 -0.56(-6.15%)
Mar 05, 2019 8.875 9.177 8.534 9.177 26,006 +0.18(+2.04%)
Mar 04, 2019 9.157 9.210 8.547 8.993 36,653 -0.19(-2.07%)
Mar 01, 2019 9.000 9.243 8.763 9.184 86,070 +0.18(+2.04%)
Feb 28, 2019 8.435 9.026 8.410 9.000 112,761 +0.58(+6.86%)
Feb 27, 2019 8.731 8.832 8.416 8.422 34,322 -0.20(-2.36%)
Feb 26, 2019 8.613 8.888 8.599 8.626 14,813 -0.01(-0.15%)
Feb 25, 2019 9.085 9.243 8.409 8.639 39,485 -0.41(-4.50%)
Feb 22, 2019 8.980 9.092 8.934 9.046 33,971 +0.07(+0.73%)
Feb 21, 2019 8.626 9.072 8.540 8.980 45,202 +0.04(+0.44%)
Feb 20, 2019 9.085 9.118 8.796 8.941 43,967 -0.04(-0.44%)
Feb 19, 2019 9.085 9.105 8.619 8.980 123,001 -0.18(-1.94%)
Feb 15, 2019 9.256 9.407 9.131 9.157 49,966 -0.10(-1.06%)
Feb 14, 2019 9.289 9.518 9.256 9.256 19,840 -0.39(-4.02%)
Feb 13, 2019 9.472 9.781 9.361 9.643 14,168 -0.09(-0.94%)
Feb 12, 2019 9.820 10.00 9.663 9.735 74,064 +0.16(+1.64%)
Feb 11, 2019 9.669 10.12 9.577 9.577 20,405 -0.51(-5.07%)
Feb 08, 2019 9.387 10.09 9.167 10.09 24,678 +0.68(+7.18%)
Feb 07, 2019 9.978 9.978 9.387 9.413 38,984 -0.49(-4.97%)
Feb 06, 2019 9.833 9.939 9.656 9.906 28,133 -0.06(-0.59%)
Feb 05, 2019 9.715 10.13 9.689 9.965 38,964 +0.18(+1.81%)
Feb 04, 2019 9.794 10.12 9.788 9.788 18,429 -0.07(-0.67%)
Feb 01, 2019 10.14 10.14 9.696 9.853 54,841 -0.28(-2.78%)
Jan 31, 2019 9.630 10.14 9.630 10.14 106,518 +0.39(+3.97%)
Jan 30, 2019 9.584 9.748 9.282 9.748 80,950 +0.23(+2.41%)
Jan 29, 2019 9.177 9.584 8.941 9.518 45,771 +0.44(+4.84%)
Jan 28, 2019 8.974 9.223 8.941 9.079 21,391 -0.01(-0.07%)
Jan 25, 2019 9.197 9.223 8.954 9.085 30,772 +0.04(+0.44%)
Jan 24, 2019 8.750 9.046 8.731 9.046 25,231 +0.32(+3.61%)
Jan 23, 2019 9.157 9.157 8.731 8.731 15,900 -0.41(-4.52%)
Jan 22, 2019 8.967 9.276 8.652 9.144 46,403 +0.18(+2.05%)
Jan 18, 2019 9.190 9.348 8.960 8.960 139,692 -0.24(-2.64%)
Jan 17, 2019 9.046 9.203 8.987 9.203 30,249 +0.08(+0.86%)
Jan 16, 2019 9.190 9.446 9.098 9.125 94,538 -0.45(-4.73%)
Jan 15, 2019 9.203 9.584 8.911 9.577 46,624 +0.39(+4.21%)
Jan 14, 2019 9.171 9.243 8.816 9.190 34,105 +0.36(+4.09%)
Jan 11, 2019 8.567 9.046 8.567 8.829 33,666 +0.09(+1.05%)
Jan 10, 2019 9.013 9.052 8.737 8.737 17,366 -0.31(-3.41%)
Jan 09, 2019 8.685 9.190 8.685 9.046 38,547 +0.50(+5.84%)
Jan 08, 2019 8.809 8.816 8.540 8.547 34,187 -0.16(-1.81%)
Jan 07, 2019 8.484 8.954 8.484 8.704 41,261 +0.14(+1.69%)
Jan 04, 2019 8.291 8.560 8.291 8.560 46,615 +0.22(+2.60%)
Jan 03, 2019 8.586 8.632 8.317 8.343 95,717 -0.28(-3.20%)
Jan 02, 2019 8.540 8.882 8.448 8.619 98,858 +0.05(+0.54%)
Dec 31, 2018 8.324 9.000 8.068 8.573 41,892 +0.24(+2.83%)
Dec 28, 2018 8.153 8.507 7.969 8.337 42,349 +0.10(+1.20%)
Dec 27, 2018 8.127 8.238 7.838 8.238 270,323 +0.07(+0.80%)
Dec 26, 2018 8.297 8.297 7.700 8.173 100,746 -0.16(-1.97%)
Dec 24, 2018 8.337 8.435 8.232 8.337 8,378 +0.00(+0.00%)
Dec 21, 2018 8.370 8.534 8.265 8.337 70,379 -0.03(-0.39%)
Dec 20, 2018 8.219 8.475 8.133 8.370 112,133 +0.18(+2.16%)
Dec 19, 2018 8.199 8.619 8.074 8.192 160,171 -0.03(-0.40%)
Dec 18, 2018 8.206 8.514 8.199 8.225 73,298 -0.04(-0.48%)
Dec 17, 2018 8.311 8.534 8.173 8.265 151,727 -0.11(-1.33%)
Dec 14, 2018 8.534 8.665 8.284 8.376 54,231 -0.18(-2.15%)
Dec 13, 2018 8.376 8.632 8.376 8.560 73,944 +0.19(+2.27%)
Dec 12, 2018 8.534 8.626 8.219 8.370 75,562 -0.14(-1.62%)
Dec 11, 2018 8.613 8.613 8.206 8.507 42,058 -0.06(-0.69%)
Dec 10, 2018 8.829 8.959 8.402 8.567 27,469 -0.21(-2.39%)
Dec 07, 2018 8.908 9.072 8.711 8.777 150,203 -0.09(-1.04%)
Dec 06, 2018 8.599 9.115 8.284 8.869 62,846 +0.12(+1.35%)
Dec 04, 2018 9.558 9.755 8.731 8.750 45,244 -0.80(-8.38%)
Dec 03, 2018 9.105 9.617 9.105 9.551 80,686 +0.53(+5.90%)
Nov 30, 2018 8.947 9.144 8.908 9.019 28,943 +0.12(+1.40%)
Nov 29, 2018 8.750 8.954 8.698 8.895 70,772 +0.10(+1.12%)
Nov 28, 2018 8.658 8.855 8.622 8.796 55,825 +0.12(+1.36%)
Nov 27, 2018 8.704 8.823 8.416 8.678 49,986 -0.04(-0.45%)
Nov 26, 2018 8.711 8.735 8.225 8.718 98,986 -0.01(-0.15%)
Nov 23, 2018 8.481 8.731 8.350 8.731 11,120 +0.20(+2.39%)
Nov 21, 2018 8.527 8.527 8.527 0 +0.20(+2.44%)
Nov 20, 2018 8.468 8.613 8.271 8.324 23,673 -0.33(-3.79%)
Nov 19, 2018 8.645 8.655 8.396 8.652 14,811 -0.10(-1.13%)
Nov 16, 2018 8.809 8.823 8.567 8.750 24,221 -0.01(-0.15%)
Nov 15, 2018 8.586 8.777 8.468 8.763 31,125 +0.12(+1.44%)
Nov 14, 2018 8.573 8.796 8.324 8.639 41,185 +0.11(+1.23%)
Nov 13, 2018 8.665 8.731 8.311 8.534 48,857 -0.18(-2.03%)
Nov 12, 2018 8.553 8.803 8.507 8.711 97,119 +0.07(+0.76%)
Nov 09, 2018 8.855 9.190 8.527 8.645 48,747 -0.38(-4.22%)
Nov 08, 2018 8.836 9.170 8.540 9.026 110,675 -0.16(-1.79%)
Nov 07, 2018 9.381 9.757 9.098 9.190 55,650 -0.27(-2.85%)
Nov 06, 2018 9.151 9.551 9.065 9.459 46,634 +0.27(+2.93%)
Nov 05, 2018 9.098 9.394 8.895 9.190 75,785 +0.10(+1.08%)
Nov 02, 2018 8.947 9.282 8.888 9.092 113,490 +0.15(+1.69%)
Nov 01, 2018 8.691 8.987 8.376 8.941 284,711 +0.16(+1.87%)
Oct 31, 2018 8.652 8.829 8.599 8.777 409,057 +0.17(+1.98%)
Oct 30, 2018 8.613 8.711 8.507 8.606 155,046 -0.04(-0.46%)
Oct 29, 2018 8.573 8.855 8.527 8.645 109,595 +0.11(+1.31%)
Oct 26, 2018 8.809 8.809 8.402 8.534 148,985 -0.31(-3.49%)
Oct 25, 2018 8.862 9.046 8.842 8.842 68,557 +0.03(+0.37%)
Oct 24, 2018 8.921 9.024 8.665 8.809 425,500 -0.12(-1.40%)
Oct 23, 2018 8.934 8.960 8.829 8.934 61,985 -0.12(-1.38%)
Oct 22, 2018 9.125 9.236 9.033 9.059 130,412 -0.03(-0.36%)
Oct 19, 2018 9.203 9.223 9.092 9.092 50,880 -0.10(-1.07%)
Oct 18, 2018 9.348 9.400 9.098 9.190 126,159 -0.20(-2.17%)
Oct 17, 2018 9.532 9.650 9.243 9.394 68,094 -0.27(-2.79%)
Oct 16, 2018 9.643 9.742 9.486 9.663 96,607 +0.07(+0.75%)
Oct 15, 2018 9.486 9.794 9.315 9.591 121,474 +0.14(+1.46%)
Oct 12, 2018 9.426 9.689 9.335 9.453 179,604 +0.01(+0.07%)
Oct 11, 2018 9.643 9.673 9.295 9.446 234,005 -0.72(-7.04%)
Oct 10, 2018 10.60 10.82 9.984 10.16 669,146 -0.62(-5.73%)
Oct 09, 2018 10.76 10.81 10.21 10.78 146,561 +0.05(+0.49%)
Oct 08, 2018 10.14 10.90 9.912 10.73 724,921 +0.43(+4.14%)
Oct 05, 2018 10.31 10.50 9.991 10.30 1,751,110 +0.02(+0.19%)
Oct 04, 2018 10.88 10.90 10.17 10.28 47,826 -0.68(-6.17%)
Oct 03, 2018 10.86 11.16 10.83 10.96 610,247 +0.19(+1.77%)
Oct 02, 2018 10.85 11.09 10.70 10.77 34,079 -0.05(-0.49%)
Oct 01, 2018 11.19 11.19 10.61 10.82 33,223 -0.31(-2.77%)
Sep 28, 2018 11.05 11.25 10.94 11.13 40,673 +0.04(+0.36%)
Sep 27, 2018 11.31 11.53 10.99 11.09 100,752 -0.37(-3.21%)
Sep 26, 2018 11.38 12.25 11.23 11.45 138,958 +0.26(+2.29%)
Sep 25, 2018 11.13 11.29 10.45 11.20 111,831 -0.06(-0.52%)
Sep 24, 2018 11.25 11.28 10.67 11.26 144,573 +0.01(+0.06%)
Sep 21, 2018 11.13 11.47 11.13 11.25 81,500 +0.16(+1.42%)
Sep 20, 2018 11.07 11.22 10.65 11.09 179,886 +0.01(+0.12%)
Sep 19, 2018 10.22 11.09 10.22 11.08 64,371 +0.56(+5.37%)
Sep 18, 2018 10.43 10.60 10.33 10.52 26,271 +0.02(+0.19%)
Sep 17, 2018 10.60 10.75 10.44 10.50 21,697 -0.02(-0.19%)
Sep 14, 2018 10.12 10.61 10.05 10.52 90,183 +0.34(+3.36%)
Sep 13, 2018 10.03 10.23 9.876 10.17 105,598 +0.20(+1.97%)
Sep 12, 2018 9.899 10.14 9.899 9.978 75,796 +0.09(+0.86%)
Sep 11, 2018 9.847 9.952 9.577 9.893 111,901 +0.06(+0.60%)
Sep 10, 2018 9.617 9.893 9.528 9.833 67,291 +0.34(+3.60%)
Sep 07, 2018 9.840 9.879 9.466 9.492 206,416 -0.30(-3.02%)
Sep 06, 2018 9.774 10.10 9.574 9.788 278,434 +0.33(+3.54%)
Sep 05, 2018 9.453 9.616 9.374 9.453 284,933 +0.00(+0.00%)
Sep 04, 2018 10.47 10.47 9.394 9.453 169,965 -1.31(-12.14%)
Aug 31, 2018 10.76 10.76 10.76 0 +1.65(+18.08%)
Aug 30, 2018 9.584 9.650 9.039 9.111 378,148 -0.60(-6.22%)
Aug 29, 2018 10.13 10.22 9.525 9.715 133,804 -0.39(-3.90%)
Aug 28, 2018 10.24 10.28 9.919 10.11 212,169 -0.14(-1.34%)
Aug 27, 2018 10.33 10.59 10.24 10.25 105,893 -0.06(-0.57%)
Aug 24, 2018 10.42 10.56 10.17 10.31 47,072 -0.12(-1.13%)
Aug 23, 2018 10.34 10.57 10.34 10.42 36,900 +0.12(+1.15%)
Aug 22, 2018 10.40 10.50 10.16 10.31 59,546 -0.12(-1.20%)
Aug 21, 2018 10.41 10.64 10.31 10.43 9,198 +0.06(+0.57%)
Aug 20, 2018 10.44 10.55 10.26 10.37 74,740 -0.04(-0.38%)
Aug 17, 2018 10.50 10.50 10.29 10.41 57,430 -0.16(-1.49%)
Aug 16, 2018 10.72 10.81 10.57 10.57 19,322 -0.06(-0.56%)
Aug 15, 2018 10.44 10.67 10.15 10.63 56,318 +0.05(+0.50%)
Aug 14, 2018 10.50 10.69 10.35 10.58 112,036 +0.09(+0.88%)
Aug 13, 2018 10.96 10.96 10.24 10.48 181,064 -0.45(-4.08%)
Aug 10, 2018 11.19 11.25 10.77 10.93 144,872 -0.37(-3.31%)
Aug 09, 2018 11.50 11.66 11.27 11.30 23,539 -0.16(-1.38%)
Aug 08, 2018 11.76 11.87 11.35 11.46 244,958 -0.37(-3.11%)
Aug 07, 2018 12.05 12.14 11.80 11.83 110,546 -0.16(-1.31%)
Aug 06, 2018 12.07 12.31 11.92 11.99 154,550 -0.09(-0.71%)
Aug 03, 2018 12.09 12.24 11.97 12.07 123,849 -0.02(-0.16%)
Aug 02, 2018 12.26 12.44 12.09 12.09 208,436 -0.16(-1.34%)
Aug 01, 2018 12.43 12.49 12.14 12.26 265,538 +0.01(+0.05%)
Jul 31, 2018 11.74 12.44 11.70 12.25 59,700 +0.41(+3.49%)
Jul 30, 2018 11.95 12.47 11.70 11.84 685,885 -0.12(-1.04%)
Jul 27, 2018 12.02 12.41 11.91 11.96 195,905 -0.09(-0.71%)
Jul 26, 2018 11.43 12.05 11.43 12.05 352,932 +0.57(+4.98%)
Jul 25, 2018 11.42 11.49 11.38 11.47 114,202 +0.09(+0.75%)
Jul 24, 2018 11.52 11.55 11.26 11.39 143,885 -0.10(-0.86%)
Jul 23, 2018 11.42 11.61 11.42 11.49 40,277 +0.07(+0.57%)
Jul 20, 2018 11.39 11.48 11.29 11.42 180,977 +0.14(+1.22%)
Jul 19, 2018 11.23 11.49 11.16 11.28 370,455 -0.11(-0.92%)
Jul 18, 2018 11.59 11.68 11.31 11.39 361,475 -0.20(-1.76%)
Jul 17, 2018 11.75 11.91 11.65 11.59 171,864 -0.21(-1.78%)
Jul 16, 2018 12.01 12.21 11.75 11.80 47,524 -0.19(-1.59%)
Jul 13, 2018 12.10 12.43 11.90 11.99 14,305 -0.06(-0.49%)
Jul 12, 2018 12.03 12.34 11.99 12.05 117,951 -0.11(-0.92%)
Jul 11, 2018 12.18 12.37 11.89 12.16 169,733 +0.07(+0.54%)
Jul 10, 2018 12.09 12.27 11.97 12.10 133,052 -0.05(-0.43%)
Jul 09, 2018 11.87 12.52 11.87 12.15 60,026 +0.14(+1.15%)
Jul 06, 2018 11.65 12.37 11.65 12.01 314,640 +0.28(+2.35%)
Jul 05, 2018 11.86 12.12 11.57 11.74 87,911 -0.14(-1.16%)
Jul 03, 2018 11.88 11.88 11.88 0 +0.87(+7.87%)
Jul 02, 2018 11.42 11.42 10.98 11.01 252,647 -0.34(-3.01%)
Jun 29, 2018 11.43 11.82 11.24 11.35 95,656 -0.10(-0.86%)
Jun 28, 2018 11.55 11.60 11.21 11.45 156,180 -0.13(-1.13%)
Jun 27, 2018 12.30 12.30 11.54 11.58 143,051 -0.66(-5.37%)
Jun 26, 2018 12.52 13.02 12.23 12.24 58,085 -0.37(-2.97%)
Jun 25, 2018 12.58 13.21 12.33 12.61 124,425 +0.06(+0.47%)
Jun 22, 2018 12.77 12.90 12.47 12.55 133,006 -0.17(-1.34%)
Jun 21, 2018 12.72 13.13 12.47 12.72 230,840 +0.66(+5.50%)
Jun 20, 2018 11.73 12.14 11.40 12.06 183,832 +0.33(+2.80%)
Jun 19, 2018 11.04 11.81 10.84 11.73 150,726 +0.70(+6.31%)
Jun 18, 2018 11.88 11.88 10.84 11.03 178,073 -0.87(-7.28%)
Jun 15, 2018 11.90 11.34 11.90 156,762 +0.56(+4.92%)
Jun 14, 2018 12.23 12.23 11.34 11.34 267,756 -0.93(-7.59%)
Jun 13, 2018 12.33 12.37 12.18 12.28 126,389 -0.07(-0.53%)
Jun 12, 2018 12.13 12.60 12.04 12.34 70,218 +0.20(+1.62%)
Jun 11, 2018 12.47 12.67 12.14 12.14 116,968 -0.33(-2.63%)
Jun 08, 2018 12.64 12.86 12.33 12.47 100,101 -0.08(-0.63%)
Jun 07, 2018 12.77 12.85 12.13 12.55 142,099 -0.35(-2.70%)
Jun 06, 2018 12.90 118,216 -0.15(-1.16%)
Jun 05, 2018 12.69 13.19 12.69 13.05 140,798 +0.51(+4.03%)
Jun 04, 2018 12.53 12.96 12.47 12.54 210,878 -0.05(-0.42%)
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.