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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 9.084 9.189 8.935 9.189 282,241 +0.11(+1.23%)
Apr 28, 2016 9.183 9.443 9.028 9.078 164,070 -0.12(-1.28%)
Apr 27, 2016 9.233 9.264 9.071 9.195 181,256 -0.02(-0.27%)
Apr 26, 2016 9.313 9.573 9.121 9.220 112,585 +0.01(+0.07%)
Apr 25, 2016 9.078 9.363 8.972 9.214 390,206 +0.06(+0.61%)
Apr 22, 2016 9.102 9.319 9.102 9.158 669,196 -0.11(-1.14%)
Apr 21, 2016 9.121 9.326 9.096 9.264 101,587 +0.16(+1.77%)
Apr 20, 2016 9.369 9.418 9.102 9.102 77,305 -0.30(-3.16%)
Apr 19, 2016 9.053 9.499 9.053 9.400 156,043 +0.20(+2.15%)
Apr 18, 2016 9.295 9.400 9.115 9.202 33,121 -0.19(-1.98%)
Apr 15, 2016 9.425 9.592 9.387 9.387 53,281 -0.03(-0.33%)
Apr 14, 2016 9.295 9.443 9.279 9.418 128,917 +0.15(+1.67%)
Apr 13, 2016 9.195 9.301 9.096 9.264 41,267 +0.07(+0.81%)
Apr 12, 2016 9.102 9.270 8.997 9.189 50,642 -0.07(-0.80%)
Apr 11, 2016 8.954 9.437 8.910 9.264 114,462 +0.20(+2.26%)
Apr 08, 2016 8.817 9.075 8.768 9.059 302,989 +0.23(+2.60%)
Apr 07, 2016 8.793 9.047 8.712 8.830 136,134 +0.09(+0.99%)
Apr 06, 2016 8.861 8.886 8.731 8.743 117,194 +0.03(+0.36%)
Apr 05, 2016 8.799 8.799 8.328 8.712 239,651 -0.17(-1.95%)
Apr 04, 2016 8.855 8.923 8.737 8.886 148,322 -0.06(-0.62%)
Apr 01, 2016 9.022 9.140 8.774 8.941 54,017 -0.33(-3.54%)
Mar 31, 2016 8.799 9.301 8.799 9.270 146,734 +0.42(+4.69%)
Mar 30, 2016 8.830 8.876 8.755 8.855 56,179 +0.01(+0.07%)
Mar 29, 2016 8.836 8.966 8.693 8.848 104,572 -0.02(-0.21%)
Mar 28, 2016 8.904 8.904 8.638 8.867 130,994 +0.04(+0.49%)
Mar 24, 2016 8.861 8.824 8.824 8.824 54,709 -0.11(-1.18%)
Mar 23, 2016 8.873 9.034 8.706 8.929 182,694 -0.05(-0.55%)
Mar 22, 2016 8.570 9.109 8.489 8.979 184,590 +0.42(+4.92%)
Mar 21, 2016 8.415 8.557 8.154 8.557 90,559 +0.19(+2.30%)
Mar 18, 2016 8.594 8.669 8.309 8.365 63,277 -0.15(-1.75%)
Mar 17, 2016 8.142 8.551 8.099 8.514 53,295 +0.40(+4.97%)
Mar 16, 2016 8.006 8.198 7.752 8.111 76,335 +0.09(+1.08%)
Mar 15, 2016 8.037 8.074 7.733 8.024 105,904 -0.01(-0.15%)
Mar 14, 2016 8.094 8.136 7.969 8.037 39,896 -0.07(-0.92%)
Mar 11, 2016 8.198 8.260 7.956 8.111 42,687 -0.03(-0.38%)
Mar 10, 2016 8.464 8.464 8.055 8.142 69,560 -0.27(-3.17%)
Mar 09, 2016 8.216 8.408 8.068 8.408 61,274 +0.18(+2.18%)
Mar 08, 2016 8.365 8.396 8.043 8.229 62,270 -0.16(-1.92%)
Mar 07, 2016 8.117 8.396 8.105 8.390 128,888 +0.27(+3.28%)
Mar 04, 2016 7.975 8.167 7.888 8.123 181,240 +0.15(+1.94%)
Mar 03, 2016 8.179 8.334 7.770 7.969 140,385 -0.24(-2.87%)
Mar 02, 2016 8.526 8.526 8.043 8.204 203,106 -0.43(-5.02%)
Mar 01, 2016 8.619 8.675 8.427 8.638 144,358 +0.01(+0.07%)
Feb 29, 2016 7.975 8.632 7.807 8.632 328,888 +0.63(+7.82%)
Feb 26, 2016 7.225 8.111 7.064 8.006 729,626 +0.63(+8.57%)
Feb 25, 2016 7.225 7.566 7.200 7.374 90,743 +0.02(+0.34%)
Feb 24, 2016 6.612 7.467 6.556 7.349 198,492 +0.69(+10.43%)
Feb 23, 2016 6.915 7.002 6.655 6.655 83,774 -0.26(-3.76%)
Feb 22, 2016 6.630 7.126 6.593 6.915 180,985 +0.40(+6.18%)
Feb 19, 2016 6.531 6.661 6.382 6.512 75,208 +0.01(+0.19%)
Feb 18, 2016 6.351 6.593 6.289 6.500 381,304 +0.18(+2.84%)
Feb 17, 2016 6.494 6.711 6.289 6.320 855,027 -0.23(-3.50%)
Feb 16, 2016 6.680 6.714 6.432 6.550 145,340 -0.01(-0.19%)
Feb 12, 2016 6.388 6.562 6.562 6.562 215,610 +0.29(+4.54%)
Feb 11, 2016 6.271 6.395 6.153 6.277 310,750 -0.09(-1.36%)
Feb 10, 2016 6.271 6.370 6.110 6.364 54,306 +0.08(+1.28%)
Feb 09, 2016 6.326 6.537 6.227 6.283 46,984 +0.03(+0.50%)
Feb 08, 2016 6.525 6.903 6.110 6.252 131,361 -0.42(-6.23%)
Feb 05, 2016 6.308 6.711 6.308 6.667 87,803 +0.28(+4.36%)
Feb 04, 2016 6.153 6.593 6.023 6.388 51,535 +0.25(+4.14%)
Feb 03, 2016 6.147 6.295 6.041 6.134 121,356 +0.03(+0.51%)
Feb 02, 2016 6.376 6.376 6.054 6.103 55,953 -0.29(-4.55%)
Feb 01, 2016 7.045 7.051 6.289 6.395 127,055 -0.53(-7.69%)
Jan 29, 2016 6.029 6.928 6.029 6.928 272,797 +0.92(+15.38%)
Jan 28, 2016 6.010 6.153 5.973 6.004 162,455 +0.09(+1.47%)
Jan 27, 2016 5.899 6.041 5.713 5.918 169,328 +0.00(+0.00%)
Jan 26, 2016 5.887 6.085 5.818 5.918 193,336 +0.04(+0.74%)
Jan 25, 2016 5.874 6.041 5.781 5.874 74,133 +0.00(+0.00%)
Jan 22, 2016 5.744 6.010 5.651 5.874 243,383 +0.22(+3.95%)
Jan 21, 2016 5.366 5.701 5.217 5.651 304,370 +0.29(+5.43%)
Jan 20, 2016 5.255 5.540 5.013 5.360 263,625 +0.03(+0.58%)
Jan 19, 2016 5.645 5.645 5.298 5.329 109,806 -0.24(-4.34%)
Jan 15, 2016 5.608 5.571 5.571 5.571 92,635 -0.22(-3.75%)
Jan 14, 2016 5.961 5.967 5.521 5.787 583,971 -0.19(-3.11%)
Jan 13, 2016 6.196 6.283 5.880 5.973 166,413 -0.12(-1.93%)
Jan 12, 2016 6.413 6.506 6.048 6.091 112,419 -0.20(-3.15%)
Jan 11, 2016 6.178 6.370 6.091 6.289 174,110 +0.11(+1.81%)
Jan 08, 2016 6.339 6.413 6.066 6.178 249,636 -0.11(-1.77%)
Jan 07, 2016 6.537 6.704 6.252 6.289 233,395 -0.41(-6.11%)
Jan 06, 2016 7.343 7.374 6.692 6.698 409,575 -0.74(-9.99%)
Jan 05, 2016 7.498 7.597 7.392 7.442 105,337 -0.03(-0.41%)
Jan 04, 2016 7.535 7.597 7.367 7.473 98,804 -0.15(-1.95%)
Dec 31, 2015 7.622 7.622 7.622 7.622 143,955 -0.05(-0.65%)
Dec 30, 2015 7.677 7.714 7.566 7.671 41,797 -0.04(-0.56%)
Dec 29, 2015 7.739 7.869 7.597 7.714 112,388 +0.01(+0.16%)
Dec 28, 2015 7.776 7.811 7.603 7.702 111,005 -0.12(-1.58%)
Dec 24, 2015 7.863 7.826 7.826 7.826 44,380 -0.01(-0.16%)
Dec 23, 2015 7.572 7.931 7.498 7.838 249,115 +0.27(+3.52%)
Dec 22, 2015 7.622 7.622 7.386 7.572 67,734 +0.09(+1.24%)
Dec 21, 2015 7.646 7.696 7.200 7.479 160,056 -0.04(-0.58%)
Dec 18, 2015 7.857 7.857 7.436 7.522 116,691 -0.31(-3.96%)
Dec 17, 2015 7.677 8.049 7.634 7.832 231,192 +0.15(+1.94%)
Dec 16, 2015 7.628 7.807 7.578 7.683 91,482 +0.04(+0.49%)
Dec 15, 2015 7.529 7.665 7.386 7.646 219,291 +0.20(+2.75%)
Dec 14, 2015 7.671 7.708 7.312 7.442 193,904 -0.30(-3.84%)
Dec 11, 2015 7.733 7.786 7.547 7.739 109,670 -0.06(-0.79%)
Dec 10, 2015 7.944 7.956 7.721 7.801 104,746 -0.10(-1.25%)
Dec 09, 2015 7.900 8.055 7.652 7.900 199,799 +0.04(+0.47%)
Dec 08, 2015 8.006 8.006 7.770 7.863 160,892 -0.17(-2.16%)
Dec 07, 2015 8.303 8.316 7.876 8.037 330,303 -0.23(-2.77%)
Dec 04, 2015 8.464 8.489 8.204 8.266 325,875 -0.22(-2.63%)
Dec 03, 2015 8.582 8.613 8.377 8.489 244,835 -0.08(-0.94%)
Dec 02, 2015 8.489 8.680 8.421 8.570 265,288 +0.10(+1.17%)
Dec 01, 2015 8.632 8.675 8.365 8.470 344,476 -0.05(-0.58%)
Nov 30, 2015 8.433 8.755 8.272 8.520 175,530 +0.10(+1.18%)
Nov 27, 2015 8.886 8.892 8.359 8.421 142,790 -0.43(-4.83%)
Nov 25, 2015 8.898 8.848 8.848 8.848 215,126 +0.00(+0.00%)
Nov 24, 2015 8.749 9.059 8.712 8.848 418,347 +0.01(+0.14%)
Nov 23, 2015 9.493 9.871 8.749 8.836 310,479 -0.50(-5.31%)
Nov 20, 2015 10.22 10.22 9.270 9.332 971,255 -0.77(-7.66%)
Nov 19, 2015 10.40 10.54 8.786 10.11 2,450,266 -0.22(-2.16%)
Nov 18, 2015 10.32 10.48 10.21 10.33 170,408 +0.04(+0.36%)
Nov 17, 2015 10.38 10.39 10.22 10.29 189,214 -0.03(-0.30%)
Nov 16, 2015 10.33 10.50 10.04 10.32 297,666 -0.10(-0.95%)
Nov 13, 2015 10.78 10.87 10.30 10.42 134,532 -0.38(-3.50%)
Nov 12, 2015 10.90 10.91 10.69 10.80 668,684 -0.11(-0.97%)
Nov 11, 2015 10.91 11.02 10.84 10.91 405,455 -0.07(-0.68%)
Nov 10, 2015 10.91 11.12 10.91 10.98 195,143 -0.02(-0.17%)
Nov 09, 2015 10.94 11.28 10.90 11.00 127,892 +0.03(+0.28%)
Nov 06, 2015 11.02 11.04 10.84 10.97 109,630 -0.09(-0.78%)
Nov 05, 2015 11.00 11.15 10.84 11.05 112,761 +0.04(+0.34%)
Nov 04, 2015 11.12 11.32 10.94 11.02 250,647 -0.07(-0.67%)
Nov 03, 2015 11.00 11.18 11.00 11.09 139,204 -0.03(-0.28%)
Nov 02, 2015 11.15 11.20 10.97 11.12 185,575 -0.02(-0.22%)
Oct 30, 2015 11.12 11.25 10.98 11.15 73,841 -0.10(-0.88%)
Oct 29, 2015 10.81 11.44 10.81 11.25 170,674 +0.11(+0.95%)
Oct 28, 2015 10.68 11.74 10.68 11.14 728,984 +0.47(+4.41%)
Oct 27, 2015 10.52 10.99 10.52 10.67 287,944 +0.06(+0.58%)
Oct 26, 2015 10.85 11.35 10.52 10.61 511,180 +0.61(+6.14%)
Oct 23, 2015 10.04 10.15 9.790 9.995 51,075 +0.09(+0.88%)
Oct 22, 2015 9.989 10.17 9.858 9.908 71,596 +0.01(+0.13%)
Oct 21, 2015 10.37 10.63 9.759 9.896 62,478 -0.37(-3.56%)
Oct 20, 2015 10.33 10.44 10.08 10.26 86,738 -0.14(-1.37%)
Oct 19, 2015 10.08 10.45 9.939 10.40 60,977 +0.21(+2.07%)
Oct 16, 2015 10.14 10.22 9.815 10.19 43,089 +0.12(+1.17%)
Oct 15, 2015 9.710 10.19 9.679 10.08 47,400 +0.30(+3.04%)
Oct 14, 2015 9.852 10.20 9.673 9.778 64,968 -0.01(-0.06%)
Oct 13, 2015 9.778 10.00 9.716 9.784 91,448 +0.01(+0.06%)
Oct 12, 2015 9.642 10.05 9.611 9.778 73,454 +0.22(+2.33%)
Oct 09, 2015 9.617 9.741 9.518 9.555 51,431 -0.01(-0.06%)
Oct 08, 2015 9.790 9.790 9.462 9.561 73,601 -0.05(-0.52%)
Oct 07, 2015 9.580 9.889 9.462 9.611 93,554 +0.04(+0.45%)
Oct 06, 2015 9.654 9.858 9.418 9.567 57,992 -0.09(-0.90%)
Oct 05, 2015 9.425 9.920 9.425 9.654 72,733 +0.22(+2.30%)
Oct 02, 2015 8.991 9.573 8.836 9.437 93,467 +0.30(+3.25%)
Oct 01, 2015 9.084 9.251 8.935 9.140 102,747 +0.13(+1.44%)
Sep 30, 2015 8.731 9.319 8.359 9.010 106,059 +0.38(+4.45%)
Sep 29, 2015 8.910 9.010 8.417 8.625 84,486 -0.24(-2.73%)
Sep 28, 2015 8.879 9.425 8.588 8.867 79,232 -0.19(-2.05%)
Sep 25, 2015 8.805 9.233 8.715 9.053 66,350 +0.23(+2.60%)
Sep 24, 2015 8.842 8.855 8.632 8.824 30,793 -0.05(-0.56%)
Sep 23, 2015 8.997 9.090 8.799 8.873 42,273 -0.19(-2.12%)
Sep 22, 2015 8.724 9.109 8.588 9.065 55,950 +0.10(+1.11%)
Sep 21, 2015 8.948 9.010 8.681 8.966 60,333 +0.05(+0.56%)
Sep 18, 2015 9.028 9.028 8.755 8.917 85,503 -0.23(-2.51%)
Sep 17, 2015 9.127 9.295 8.898 9.146 11,540 -0.01(-0.07%)
Sep 16, 2015 9.047 9.264 8.898 9.152 26,315 +0.02(+0.20%)
Sep 15, 2015 9.183 9.233 8.786 9.133 68,332 -0.06(-0.61%)
Sep 14, 2015 9.270 9.270 8.966 9.189 23,090 -0.09(-0.94%)
Sep 11, 2015 9.084 9.369 8.935 9.276 148,726 +0.24(+2.60%)
Sep 10, 2015 9.183 9.183 8.855 9.040 53,520 -0.01(-0.07%)
Sep 09, 2015 9.114 9.239 8.972 9.047 226,560 +0.00(+0.00%)
Sep 08, 2015 8.985 9.158 8.786 9.047 116,286 +0.13(+1.46%)
Sep 04, 2015 8.972 8.917 8.917 8.917 61,003 -0.18(-1.98%)
Sep 03, 2015 8.941 9.171 8.848 9.096 104,046 +0.09(+0.96%)
Sep 02, 2015 9.158 9.326 8.737 9.010 84,562 -0.14(-1.56%)
Sep 01, 2015 9.096 9.332 8.979 9.152 53,044 -0.19(-2.06%)
Aug 31, 2015 9.288 9.387 8.929 9.344 40,401 +0.06(+0.67%)
Aug 28, 2015 9.084 9.796 9.016 9.282 304,130 +0.04(+0.47%)
Aug 27, 2015 9.022 9.387 9.010 9.239 51,039 +0.19(+2.05%)
Aug 26, 2015 8.786 9.140 8.718 9.053 35,588 +0.17(+1.95%)
Aug 25, 2015 8.886 9.028 8.861 8.879 37,906 +0.07(+0.84%)
Aug 24, 2015 9.034 9.034 8.452 8.805 62,225 -0.35(-3.79%)
Aug 21, 2015 9.623 9.679 9.140 9.152 42,140 -0.71(-7.17%)
Aug 20, 2015 10.09 10.54 9.747 9.858 113,172 -0.44(-4.27%)
Aug 19, 2015 10.47 10.47 9.989 10.30 93,440 -0.25(-2.35%)
Aug 18, 2015 10.56 10.68 10.43 10.55 13,365 -0.10(-0.93%)
Aug 17, 2015 10.50 10.65 10.41 10.65 11,345 +0.07(+0.70%)
Aug 14, 2015 10.51 10.63 10.32 10.57 24,231 -0.02(-0.23%)
Aug 13, 2015 10.34 10.60 10.13 10.60 28,900 +0.24(+2.33%)
Aug 12, 2015 10.47 10.47 10.29 10.35 24,181 -0.30(-2.85%)
Aug 11, 2015 11.06 11.20 10.47 10.66 71,553 -0.44(-3.96%)
Aug 10, 2015 10.68 11.45 10.68 11.10 114,318 +0.37(+3.41%)
Aug 07, 2015 10.35 10.81 10.27 10.73 39,176 +0.32(+3.10%)
Aug 06, 2015 10.22 10.73 9.875 10.41 107,256 +0.00(+0.00%)
Aug 05, 2015 10.46 10.76 10.31 10.41 67,026 +0.02(+0.18%)
Aug 04, 2015 10.69 10.87 10.23 10.39 47,665 -0.37(-3.45%)
Aug 03, 2015 10.40 10.85 10.39 10.76 47,694 +0.29(+2.72%)
Jul 31, 2015 10.34 10.48 10.30 10.48 46,738 +0.11(+1.02%)
Jul 30, 2015 10.46 10.63 10.26 10.37 19,443 -0.15(-1.47%)
Jul 29, 2015 10.35 10.65 10.30 10.53 25,067 +0.09(+0.83%)
Jul 28, 2015 10.33 10.62 10.29 10.44 30,209 +0.12(+1.20%)
Jul 27, 2015 10.32 10.37 10.29 10.32 15,225 -0.08(-0.78%)
Jul 24, 2015 10.63 10.68 10.34 10.40 22,890 -0.28(-2.61%)
Jul 23, 2015 11.00 11.00 10.60 10.68 23,634 -0.24(-2.21%)
Jul 22, 2015 10.89 11.00 10.78 10.92 215,324 -0.07(-0.68%)
Jul 21, 2015 11.04 11.12 10.84 10.99 246,786 +0.02(+0.23%)
Jul 20, 2015 11.37 11.37 10.90 10.97 141,268 -0.52(-4.53%)
Jul 17, 2015 11.46 11.57 11.27 11.49 62,596 +0.03(+0.27%)
Jul 16, 2015 11.37 11.64 11.31 11.46 166,765 +0.19(+1.65%)
Jul 15, 2015 11.00 11.60 10.96 11.27 139,811 +0.07(+0.66%)
Jul 14, 2015 11.07 11.25 11.07 11.20 245,979 +0.06(+0.56%)
Jul 13, 2015 11.13 11.23 11.05 11.13 20,789 +0.12(+1.13%)
Jul 10, 2015 10.96 11.19 10.86 11.01 71,619 +0.14(+1.25%)
Jul 09, 2015 10.54 10.99 10.44 10.87 67,893 +0.44(+4.22%)
Jul 08, 2015 10.75 10.75 10.42 10.43 36,811 -0.38(-3.49%)
Jul 07, 2015 11.04 11.04 10.66 10.81 47,155 -0.15(-1.41%)
Jul 06, 2015 11.30 11.30 10.94 10.97 38,785 -0.41(-3.59%)
Jul 02, 2015 11.00 11.38 11.38 11.38 204,797 +0.29(+2.57%)
Jul 01, 2015 11.24 11.24 10.61 11.09 81,530 -0.03(-0.28%)
Jun 30, 2015 11.23 11.23 10.79 11.12 41,869 -0.09(-0.77%)
Jun 29, 2015 11.50 11.50 11.14 11.21 20,271 -0.41(-3.52%)
Jun 26, 2015 11.26 11.85 11.26 11.62 72,327 -0.09(-0.74%)
Jun 25, 2015 11.59 11.82 11.38 11.70 87,879 +0.11(+0.96%)
Jun 24, 2015 11.77 11.91 11.51 11.59 71,609 -0.25(-2.14%)
Jun 23, 2015 11.92 12.02 11.77 11.85 128,076 -0.07(-0.62%)
Jun 22, 2015 11.04 12.05 11.04 11.92 252,296 +0.87(+7.91%)
Jun 19, 2015 10.99 11.05 10.92 11.05 89,918 +0.09(+0.85%)
Jun 18, 2015 10.94 10.99 10.92 10.96 52,822 +0.04(+0.40%)
Jun 17, 2015 11.16 11.17 10.78 10.91 108,889 -0.24(-2.17%)
Jun 16, 2015 11.15 11.23 11.09 11.15 129,742 -0.12(-1.10%)
Jun 15, 2015 11.32 11.35 11.25 11.28 67,323 -0.17(-1.52%)
Jun 12, 2015 11.53 11.60 11.31 11.45 29,544 -0.17(-1.44%)
Jun 11, 2015 11.71 11.71 11.49 11.62 55,317 -0.11(-0.90%)
Jun 10, 2015 11.71 11.87 11.68 11.72 208,499 -0.04(-0.37%)
Jun 09, 2015 11.35 11.80 11.33 11.77 141,055 +0.24(+2.10%)
Jun 08, 2015 11.48 11.64 11.31 11.53 192,317 -0.07(-0.64%)
Jun 05, 2015 11.81 11.81 11.52 11.60 44,732 -0.21(-1.78%)
Jun 04, 2015 11.49 11.90 11.46 11.81 139,199 +0.25(+2.14%)
Jun 03, 2015 11.58 11.77 11.49 11.56 278,757 +0.00(+0.00%)
Jun 02, 2015 11.10 11.60 11.10 11.56 37,959 +0.44(+3.96%)
Jun 01, 2015 11.14 11.30 11.10 11.12 400,393 -0.05(-0.44%)
May 29, 2015 11.13 11.19 11.06 11.17 372,867 +0.02(+0.17%)
May 28, 2015 11.24 11.35 11.12 11.15 340,296 -0.02(-0.22%)
May 27, 2015 11.17 11.43 11.09 11.18 101,361 -0.03(-0.28%)
May 26, 2015 11.11 11.31 11.11 11.21 187,393 +0.01(+0.11%)
May 22, 2015 11.13 11.20 11.20 11.20 79,724 +0.01(+0.11%)
May 21, 2015 11.28 11.35 11.10 11.18 139,055 -0.17(-1.53%)
May 20, 2015 11.43 11.56 11.21 11.36 115,251 -0.11(-0.92%)
May 19, 2015 11.54 11.63 11.40 11.46 39,481 -0.13(-1.12%)
May 18, 2015 11.57 11.76 11.46 11.59 38,154 -0.02(-0.16%)
May 15, 2015 11.61 11.75 11.42 11.61 26,241 -0.02(-0.16%)
May 14, 2015 11.66 11.77 11.54 11.63 23,291 -0.02(-0.16%)
May 13, 2015 11.57 11.74 11.40 11.65 111,959 +0.05(+0.43%)
May 12, 2015 11.38 11.74 11.31 11.60 35,906 +0.14(+1.19%)
May 11, 2015 11.41 11.59 11.41 11.46 13,869 -0.04(-0.38%)
May 08, 2015 11.70 11.74 11.49 11.51 15,634 -0.07(-0.59%)
May 07, 2015 11.46 11.68 11.31 11.57 78,592 -0.04(-0.32%)
May 06, 2015 11.67 11.67 11.33 11.61 50,770 -0.08(-0.69%)
May 05, 2015 11.51 11.82 11.42 11.69 200,433 +0.17(+1.45%)
May 04, 2015 11.26 11.69 11.26 11.53 46,877 +0.17(+1.53%)
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.