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 )

9.850 -0.140 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2007 8.268 8.704 8.048 8.075 609,270 -0.26(-3.17%)
Jul 30, 2007 7.943 8.422 7.943 8.339 363,835 +0.34(+4.29%)
Jul 27, 2007 7.991 8.123 7.877 7.995 391,560 -0.08(-0.98%)
Jul 26, 2007 8.273 8.273 7.934 8.075 499,279 -0.24(-2.86%)
Jul 25, 2007 8.493 8.594 8.281 8.312 549,275 -0.18(-2.12%)
Jul 24, 2007 8.660 8.686 8.444 8.493 428,830 -0.29(-3.35%)
Jul 23, 2007 8.889 8.906 8.633 8.787 459,509 -0.07(-0.79%)
Jul 20, 2007 8.752 8.955 8.691 8.858 647,449 +0.09(+1.05%)
Jul 19, 2007 8.629 8.801 8.629 8.765 67,721 +0.10(+1.17%)
Jul 18, 2007 8.836 8.836 8.589 8.664 256,570 -0.14(-1.55%)
Jul 17, 2007 9.184 9.184 8.796 8.801 599,725 -0.13(-1.48%)
Jul 16, 2007 9.091 9.109 8.884 8.933 467,917 -0.24(-2.59%)
Jul 13, 2007 9.113 9.219 9.082 9.170 271,569 +0.04(+0.48%)
Jul 12, 2007 8.999 9.170 8.999 9.126 225,664 +0.16(+1.82%)
Jul 11, 2007 8.801 9.065 8.757 8.963 211,119 +0.00(+0.05%)
Jul 10, 2007 8.840 9.104 8.748 8.959 544,957 +0.11(+1.24%)
Jul 09, 2007 8.449 8.933 8.405 8.849 710,853 +0.42(+5.01%)
Jul 06, 2007 8.251 8.515 8.229 8.427 581,772 +0.16(+1.92%)
Jul 05, 2007 8.347 8.383 8.237 8.268 194,984 -0.04(-0.42%)
Jul 03, 2007 8.273 8.378 8.246 8.303 148,624 +0.10(+1.23%)
Jul 02, 2007 8.233 8.295 8.048 8.202 345,427 +0.06(+0.76%)
Jun 29, 2007 8.339 8.339 8.123 8.141 368,152 -0.07(-0.86%)
Jun 28, 2007 8.449 8.497 8.193 8.211 324,520 -0.20(-2.35%)
Jun 27, 2007 8.075 8.422 7.934 8.409 319,747 +0.11(+1.38%)
Jun 26, 2007 8.422 8.422 8.141 8.295 953,107 -0.16(-1.87%)
Jun 25, 2007 8.730 8.730 8.405 8.453 199,075 -0.23(-2.68%)
Jun 22, 2007 8.607 8.765 8.501 8.686 451,101 +0.08(+0.92%)
Jun 21, 2007 8.519 8.721 8.444 8.607 537,912 +0.02(+0.20%)
Jun 20, 2007 8.739 8.796 8.528 8.589 183,621 -0.15(-1.66%)
Jun 19, 2007 8.713 8.801 8.699 8.735 363,835 +0.02(+0.25%)
Jun 18, 2007 8.757 8.761 8.647 8.713 242,481 +0.04(+0.51%)
Jun 15, 2007 8.576 8.757 8.554 8.669 755,849 +0.10(+1.18%)
Jun 14, 2007 8.660 8.713 8.506 8.567 748,123 -0.14(-1.57%)
Jun 13, 2007 8.757 8.862 8.638 8.704 885,612 -0.05(-0.55%)
Jun 12, 2007 8.805 8.946 8.752 8.752 115,900 -0.09(-1.04%)
Jun 11, 2007 8.814 8.999 8.638 8.845 370,880 +0.09(+1.00%)
Jun 08, 2007 8.554 9.025 8.519 8.757 504,733 +0.20(+2.37%)
Jun 07, 2007 9.126 9.162 8.374 8.554 709,717 -0.54(-5.95%)
Jun 06, 2007 9.135 9.236 8.889 9.096 306,566 -0.07(-0.77%)
Jun 05, 2007 9.153 9.258 9.109 9.166 214,755 -0.10(-1.09%)
Jun 04, 2007 9.153 9.285 9.122 9.267 95,447 -0.04(-0.38%)
Jun 01, 2007 9.404 9.448 9.280 9.302 116,809 -0.09(-0.98%)
May 31, 2007 9.153 9.395 9.153 9.395 320,656 +0.15(+1.67%)
May 30, 2007 9.263 9.302 9.087 9.241 649,040 -0.16(-1.69%)
May 29, 2007 9.267 9.527 9.091 9.399 501,433 +0.06(+0.66%)
May 25, 2007 9.272 9.346 9.223 9.338 671,879 +0.07(+0.71%)
May 24, 2007 9.496 9.496 9.197 9.272 388,605 -0.20(-2.09%)
May 23, 2007 9.373 9.632 9.338 9.470 557,456 +0.10(+1.03%)
May 22, 2007 9.461 9.549 9.368 9.373 423,603 -0.05(-0.56%)
May 21, 2007 9.184 9.632 9.043 9.426 2,529,120 +0.29(+3.18%)
May 18, 2007 9.144 9.179 9.060 9.135 86,356 +0.03(+0.34%)
May 17, 2007 9.144 9.153 9.016 9.104 200,666 +0.02(+0.19%)
May 16, 2007 9.065 9.109 8.977 9.087 278,160 +0.15(+1.67%)
May 15, 2007 8.977 9.188 8.889 8.937 659,039 +0.11(+1.30%)
May 14, 2007 8.911 8.919 8.801 8.823 257,934 -0.02(-0.20%)
May 11, 2007 8.713 8.924 8.669 8.840 722,216 +0.12(+1.36%)
May 10, 2007 8.999 9.030 8.625 8.721 339,064 -0.31(-3.41%)
May 09, 2007 8.994 9.074 8.994 9.030 296,567 +0.04(+0.39%)
May 08, 2007 8.889 9.025 8.889 8.994 494,279 -0.00(-0.05%)
May 07, 2007 8.933 9.241 8.924 8.999 636,768 -0.04(-0.44%)
May 04, 2007 9.214 9.214 9.025 9.038 273,614 -0.09(-1.01%)
May 03, 2007 9.241 9.241 9.065 9.131 549,729 -0.11(-1.14%)
May 02, 2007 9.021 9.302 8.999 9.236 289,295 +0.19(+2.14%)
May 01, 2007 9.245 9.355 8.968 9.043 393,832 -0.16(-1.77%)
Apr 30, 2007 9.223 9.280 9.087 9.206 414,740 +0.10(+1.06%)
Apr 27, 2007 9.197 9.197 8.983 9.109 450,132 +0.19(+2.12%)
Apr 26, 2007 8.902 9.021 8.867 8.919 163,850 +0.02(+0.20%)
Apr 25, 2007 8.977 8.977 8.801 8.902 341,564 -0.07(-0.83%)
Apr 24, 2007 8.977 8.977 8.823 8.977 397,696 +0.05(+0.54%)
Apr 23, 2007 8.801 8.977 8.673 8.928 451,101 +0.15(+1.65%)
Apr 20, 2007 7.925 8.911 7.925 8.783 387,469 +0.13(+1.53%)
Apr 19, 2007 8.695 8.713 8.581 8.651 273,387 -0.02(-0.20%)
Apr 18, 2007 8.801 8.801 8.603 8.669 304,294 -0.08(-0.96%)
Apr 17, 2007 8.651 8.787 8.616 8.752 470,190 +0.09(+1.02%)
Apr 16, 2007 8.427 8.664 8.361 8.664 684,491 +0.26(+3.09%)
Apr 13, 2007 8.387 8.471 8.356 8.405 419,967 +0.00(+0.00%)
Apr 12, 2007 8.405 8.510 8.361 8.405 149,988 -0.10(-1.19%)
Apr 11, 2007 8.515 8.541 8.321 8.506 216,119 -0.07(-0.87%)
Apr 10, 2007 8.449 8.581 8.422 8.581 358,153 +0.11(+1.25%)
Apr 09, 2007 8.493 8.559 8.361 8.475 673,356 +0.01(+0.16%)
Apr 05, 2007 8.537 8.633 8.396 8.462 268,615 -0.07(-0.77%)
Apr 04, 2007 8.655 8.655 8.449 8.528 213,165 -0.06(-0.72%)
Apr 03, 2007 8.603 8.752 8.554 8.589 159,987 +0.03(+0.36%)
Apr 02, 2007 8.484 8.616 8.409 8.559 351,336 +0.14(+1.67%)
Mar 30, 2007 8.317 8.488 8.277 8.418 359,290 +0.13(+1.59%)
Mar 29, 2007 8.427 8.427 8.251 8.286 285,659 -0.04(-0.53%)
Mar 28, 2007 8.154 8.387 8.154 8.330 381,106 -0.04(-0.42%)
Mar 27, 2007 8.471 8.559 8.317 8.365 434,056 +0.00(+0.05%)
Mar 26, 2007 8.361 8.422 8.242 8.361 659,721 +0.11(+1.33%)
Mar 23, 2007 7.217 8.325 7.217 8.251 472,008 +0.37(+4.75%)
Mar 22, 2007 7.626 7.885 7.613 7.877 324,292 +0.29(+3.83%)
Mar 21, 2007 7.485 7.626 7.467 7.586 258,388 +0.10(+1.35%)
Mar 20, 2007 7.415 7.538 7.410 7.485 655,857 +0.03(+0.35%)
Mar 19, 2007 7.459 7.559 7.432 7.459 218,164 -0.00(-0.06%)
Mar 16, 2007 7.481 7.516 7.366 7.463 92,038 -0.06(-0.82%)
Mar 15, 2007 7.415 7.745 7.388 7.525 333,837 +0.13(+1.73%)
Mar 14, 2007 7.423 7.476 7.340 7.397 460,645 -0.03(-0.36%)
Mar 13, 2007 7.582 7.608 7.371 7.423 426,330 -0.16(-2.09%)
Mar 12, 2007 7.569 7.635 7.507 7.582 184,758 +0.08(+1.06%)
Mar 09, 2007 7.547 7.591 7.384 7.503 374,970 -0.04(-0.58%)
Mar 08, 2007 7.516 7.630 7.476 7.547 285,204 +0.10(+1.36%)
Mar 07, 2007 7.261 7.489 7.243 7.445 230,436 +0.20(+2.73%)
Mar 06, 2007 7.041 7.415 7.036 7.247 331,110 +0.32(+4.57%)
Mar 05, 2007 6.790 6.997 6.565 6.931 513,823 -0.29(-4.08%)
Mar 02, 2007 7.401 7.437 7.186 7.225 240,435 -0.18(-2.38%)
Mar 01, 2007 7.701 7.705 7.318 7.401 625,632 -0.37(-4.70%)
Feb 28, 2007 7.657 7.767 7.371 7.767 730,397 +0.28(+3.76%)
Feb 27, 2007 7.833 7.833 7.283 7.485 884,476 -0.53(-6.64%)
Feb 26, 2007 7.635 8.066 7.604 8.017 343,609 -0.14(-1.73%)
Feb 23, 2007 8.189 8.325 8.141 8.158 177,031 -0.05(-0.64%)
Feb 22, 2007 8.273 8.317 8.101 8.211 131,126 +0.05(+0.59%)
Feb 21, 2007 8.163 8.251 8.105 8.163 357,472 -0.16(-1.96%)
Feb 20, 2007 8.317 8.405 8.237 8.325 191,121 +0.07(+0.91%)
Feb 16, 2007 8.295 8.317 8.079 8.251 115,672 +0.02(+0.27%)
Feb 15, 2007 8.141 8.299 8.101 8.229 124,762 +0.04(+0.43%)
Feb 14, 2007 8.277 8.361 8.149 8.193 173,850 -0.09(-1.12%)
Feb 13, 2007 8.141 8.339 8.119 8.286 305,203 -0.01(-0.11%)
Feb 12, 2007 8.229 8.308 8.163 8.295 312,868 +0.07(+0.91%)
Feb 09, 2007 8.251 8.537 8.141 8.220 244,299 -0.10(-1.16%)
Feb 08, 2007 8.290 8.387 8.079 8.317 244,299 +0.02(+0.27%)
Feb 07, 2007 8.163 8.369 8.141 8.295 233,845 +0.10(+1.18%)
Feb 06, 2007 8.185 8.378 8.119 8.198 190,894 +0.11(+1.36%)
Feb 05, 2007 8.686 8.686 7.833 8.088 249,753 +0.15(+1.88%)
Feb 02, 2007 7.921 8.048 7.885 7.938 159,305 -0.03(-0.33%)
Feb 01, 2007 7.833 8.053 7.815 7.965 245,435 +0.10(+1.29%)
Jan 31, 2007 8.163 8.163 7.635 7.863 290,659 -0.11(-1.38%)
Jan 30, 2007 7.762 8.075 7.718 7.973 399,286 +0.03(+0.33%)
Jan 29, 2007 7.569 7.956 7.569 7.947 439,511 +0.32(+4.21%)
Jan 26, 2007 7.463 7.652 7.410 7.626 377,015 +0.18(+2.48%)
Jan 25, 2007 7.327 7.524 7.327 7.441 250,662 +0.05(+0.71%)
Jan 24, 2007 7.058 7.459 7.058 7.388 497,233 +0.33(+4.61%)
Jan 23, 2007 6.909 7.142 6.601 7.063 368,834 +0.09(+1.33%)
Jan 22, 2007 7.076 7.203 6.948 6.970 334,064 -0.07(-1.00%)
Jan 19, 2007 7.151 7.305 6.953 7.041 701,308 -0.09(-1.23%)
Jan 18, 2007 6.997 7.415 6.997 7.129 484,052 +0.07(+0.93%)
Jan 17, 2007 7.133 7.212 7.023 7.063 511,323 -0.15(-2.13%)
Jan 16, 2007 7.107 7.428 6.975 7.217 893,111 +0.10(+1.42%)
Jan 12, 2007 7.261 7.349 7.041 7.115 551,093 -0.15(-2.00%)
Jan 11, 2007 7.186 7.371 7.186 7.261 243,390 +0.00(+0.00%)
Jan 10, 2007 7.283 7.366 7.243 7.261 778,575 -0.13(-1.79%)
Jan 09, 2007 7.481 7.529 7.349 7.393 452,691 -0.08(-1.06%)
Jan 08, 2007 7.481 7.525 7.327 7.472 132,716 -0.08(-1.11%)
Jan 05, 2007 7.679 7.679 7.476 7.555 457,464 -0.04(-0.52%)
Jan 04, 2007 7.635 7.679 7.481 7.595 292,931 -0.04(-0.46%)
Jan 03, 2007 7.525 7.903 7.516 7.630 639,722 +0.19(+2.54%)
Dec 29, 2006 7.503 7.547 7.415 7.441 134,534 +0.00(+0.06%)
Dec 28, 2006 7.384 7.463 7.371 7.437 315,657 -0.04(-0.47%)
Dec 27, 2006 7.371 7.516 7.371 7.472 207,711 +0.01(+0.18%)
Dec 26, 2006 7.384 7.481 7.349 7.459 125,899 +0.11(+1.50%)
Dec 22, 2006 7.415 7.520 7.335 7.349 146,352 +0.00(+0.06%)
Dec 21, 2006 7.371 7.481 7.287 7.344 166,577 +0.21(+2.96%)
Dec 20, 2006 7.195 7.247 7.080 7.133 368,152 -0.06(-0.86%)
Dec 19, 2006 7.525 7.525 7.195 7.195 393,605 -0.27(-3.60%)
Dec 18, 2006 7.542 7.564 7.419 7.463 285,432 +0.05(+0.65%)
Dec 15, 2006 7.261 7.454 7.256 7.415 936,290 +0.18(+2.43%)
Dec 14, 2006 7.098 7.252 7.027 7.239 498,142 +0.18(+2.62%)
Dec 13, 2006 7.027 7.102 7.005 7.054 183,167 +0.03(+0.38%)
Dec 12, 2006 7.049 7.120 6.856 7.027 324,065 -0.09(-1.24%)
Dec 11, 2006 7.120 7.221 7.107 7.115 191,575 +0.02(+0.25%)
Dec 08, 2006 7.203 7.212 7.036 7.098 378,833 -0.11(-1.59%)
Dec 07, 2006 7.278 7.344 7.111 7.212 268,160 -0.07(-0.97%)
Dec 06, 2006 7.217 7.349 7.177 7.283 482,234 +0.18(+2.48%)
Dec 05, 2006 7.076 7.120 7.014 7.107 538,821 +0.07(+1.06%)
Dec 04, 2006 7.054 7.107 6.966 7.032 253,161 -0.02(-0.31%)
Dec 01, 2006 7.129 7.199 7.005 7.054 355,881 -0.14(-1.96%)
Nov 30, 2006 7.063 7.212 7.063 7.195 294,522 +0.18(+2.51%)
Nov 29, 2006 6.821 7.102 6.781 7.019 748,350 +0.21(+3.10%)
Nov 28, 2006 6.803 6.821 6.741 6.807 199,529 +0.04(+0.65%)
Nov 27, 2006 6.891 6.891 6.755 6.763 294,976 -0.13(-1.85%)
Nov 24, 2006 6.944 6.970 6.887 6.891 85,902 -0.05(-0.76%)
Nov 22, 2006 6.750 7.014 6.750 6.944 896,066 +0.19(+2.87%)
Nov 21, 2006 6.693 6.763 6.596 6.750 792,892 +0.08(+1.19%)
Nov 20, 2006 6.570 6.777 6.570 6.671 2,085,291 +0.15(+2.23%)
Nov 17, 2006 6.337 6.592 6.337 6.526 1,116,957 +0.18(+2.91%)
Nov 16, 2006 6.337 6.460 6.270 6.341 659,266 +0.00(+0.07%)
Nov 15, 2006 6.359 6.402 6.301 6.337 442,692 -0.00(-0.07%)
Nov 14, 2006 6.380 6.385 6.292 6.341 246,798 +0.00(+0.07%)
Nov 13, 2006 6.257 6.420 6.257 6.337 1,167,635 +0.10(+1.55%)
Nov 10, 2006 6.125 6.279 6.125 6.240 838,570 +0.14(+2.24%)
Nov 09, 2006 5.773 6.193 5.773 6.103 984,468 +0.29(+4.92%)
Nov 08, 2006 5.808 5.918 5.769 5.817 784,938 -0.01(-0.15%)
Nov 07, 2006 5.910 6.033 5.826 5.826 612,679 -0.06(-1.05%)
Nov 06, 2006 6.130 6.142 5.760 5.888 944,698 -0.22(-3.60%)
Nov 03, 2006 6.306 6.306 6.072 6.108 390,196 -0.15(-2.46%)
Nov 02, 2006 6.345 6.372 6.226 6.262 404,513 -0.07(-1.18%)
Nov 01, 2006 6.345 6.380 6.301 6.337 424,057 +0.01(+0.21%)
Oct 31, 2006 6.319 6.344 6.235 6.323 384,060 +0.00(+0.07%)
Oct 30, 2006 6.328 6.350 6.253 6.319 256,570 -0.01(-0.14%)
Oct 27, 2006 6.350 6.380 6.275 6.328 340,200 -0.02(-0.35%)
Oct 26, 2006 6.354 6.376 6.310 6.350 399,286 +0.02(+0.28%)
Oct 25, 2006 6.314 6.350 6.293 6.332 147,033 +0.04(+0.63%)
Oct 24, 2006 6.306 6.332 6.279 6.292 382,924 +0.00(+0.07%)
Oct 23, 2006 6.372 6.376 6.270 6.288 147,261 -0.06(-0.97%)
Oct 20, 2006 6.372 6.394 6.337 6.350 105,446 -0.02(-0.34%)
Oct 19, 2006 6.372 6.385 6.354 6.372 170,895 +0.03(+0.42%)
Oct 18, 2006 6.323 6.442 6.323 6.345 541,548 -0.04(-0.55%)
Oct 17, 2006 6.420 6.420 6.262 6.380 352,926 -0.04(-0.62%)
Oct 16, 2006 6.425 6.442 6.367 6.420 214,528 +0.02(+0.27%)
Oct 13, 2006 6.447 6.469 6.359 6.402 744,259 -0.00(-0.07%)
Oct 12, 2006 6.380 6.442 6.380 6.407 274,296 +0.03(+0.41%)
Oct 11, 2006 6.447 6.447 6.292 6.380 620,405 -0.07(-1.02%)
Oct 10, 2006 6.248 6.495 6.248 6.447 1,830,311 +0.24(+3.90%)
Oct 09, 2006 6.050 6.218 6.050 6.204 435,647 +0.18(+3.07%)
Oct 06, 2006 6.147 6.160 5.976 6.020 510,641 -0.13(-2.08%)
Oct 05, 2006 6.319 6.328 6.138 6.147 676,537 -0.09(-1.48%)
Oct 04, 2006 6.270 6.270 6.121 6.240 1,880,761 +0.23(+3.81%)
Oct 03, 2006 5.707 6.024 5.676 6.011 928,109 +0.33(+5.89%)
Oct 02, 2006 5.602 5.822 5.575 5.676 2,847,958 +0.11(+1.90%)
Sep 29, 2006 5.637 5.659 5.571 5.571 82,266 -0.06(-1.09%)
Sep 28, 2006 5.632 5.676 5.619 5.632 52,495 +0.04(+0.63%)
Sep 27, 2006 5.610 5.636 5.584 5.597 615,179 -0.00(-0.08%)
Sep 26, 2006 5.549 5.632 5.549 5.602 185,212 +0.05(+0.95%)
Sep 25, 2006 5.610 5.610 5.500 5.549 222,255 -0.02(-0.32%)
Sep 22, 2006 5.584 5.584 5.514 5.566 231,800 +0.03(+0.48%)
Sep 21, 2006 5.593 5.615 5.527 5.540 123,399 -0.03(-0.55%)
Sep 20, 2006 5.549 5.602 5.531 5.571 417,240 +0.07(+1.20%)
Sep 19, 2006 5.654 5.654 5.505 5.505 188,167 -0.15(-2.72%)
Sep 18, 2006 5.668 5.742 5.597 5.659 259,979 +0.03(+0.55%)
Sep 15, 2006 5.659 5.707 5.566 5.628 1,025,828 -0.03(-0.54%)
Sep 14, 2006 5.637 5.720 5.584 5.659 561,319 +0.00(+0.00%)
Sep 13, 2006 5.602 5.690 5.571 5.659 746,986 +0.08(+1.42%)
Sep 12, 2006 5.522 5.606 5.509 5.580 333,382 +0.10(+1.85%)
Sep 11, 2006 5.492 5.492 5.355 5.478 939,926 +0.07(+1.30%)
Sep 08, 2006 5.324 5.434 5.302 5.408 663,357 +0.09(+1.74%)
Sep 07, 2006 5.258 5.320 5.236 5.316 73,630 +0.01(+0.25%)
Sep 06, 2006 5.307 5.324 5.201 5.302 574,273 +0.00(+0.00%)
Sep 05, 2006 5.188 5.346 5.188 5.302 218,164 +0.12(+2.29%)
Sep 01, 2006 5.192 5.272 5.148 5.184 289,750 -0.01(-0.17%)
Aug 31, 2006 5.148 5.276 5.148 5.192 589,499 +0.07(+1.37%)
Aug 30, 2006 5.008 5.135 4.994 5.122 629,496 +0.15(+3.01%)
Aug 29, 2006 5.008 5.052 4.902 4.972 566,546 -0.04(-0.70%)
Aug 28, 2006 5.030 5.034 4.977 5.008 118,172 -0.03(-0.61%)
Aug 25, 2006 5.016 5.047 4.959 5.038 53,859 +0.00(+0.09%)
Aug 24, 2006 5.060 5.104 4.933 5.034 129,989 +0.00(+0.09%)
Aug 23, 2006 5.153 5.157 5.030 5.030 109,991 -0.15(-2.89%)
Aug 22, 2006 5.126 5.189 5.104 5.179 14,089 +0.02(+0.43%)
Aug 21, 2006 5.166 5.166 5.034 5.157 30,452 -0.05(-1.01%)
Aug 18, 2006 5.210 5.223 5.192 5.210 268,160 -0.04(-0.67%)
Aug 17, 2006 5.188 5.245 5.175 5.245 106,809 +0.03(+0.59%)
Aug 16, 2006 5.267 5.267 5.148 5.214 698,808 -0.06(-1.17%)
Aug 15, 2006 5.276 5.294 5.223 5.276 33,860 +0.02(+0.33%)
Aug 14, 2006 5.223 5.258 5.192 5.258 59,540 +0.03(+0.50%)
Aug 11, 2006 5.245 5.254 5.192 5.232 46,132 -0.05(-1.00%)
Aug 10, 2006 5.298 5.298 5.192 5.285 139,761 -0.04(-0.74%)
Aug 09, 2006 5.298 5.351 5.285 5.324 188,621 +0.03(+0.50%)
Aug 08, 2006 5.289 5.316 5.267 5.298 98,401 -0.01(-0.25%)
Aug 07, 2006 5.382 5.408 5.280 5.311 72,039 -0.06(-1.07%)
Aug 04, 2006 5.355 5.426 5.285 5.368 284,750 +0.01(+0.25%)
Aug 03, 2006 5.294 5.386 5.285 5.355 271,342 +0.01(+0.16%)
Aug 02, 2006 5.219 5.412 5.197 5.346 567,228 +0.13(+2.45%)
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.