Stock Quote

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.601 -0.149 (-3.14%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.94 22.73 21.80 22.02 31,577 -0.09(-0.41%)
Aug 30, 2017 22.43 22.77 22.11 22.11 22,691 -0.51(-2.25%)
Aug 29, 2017 22.79 22.85 22.24 22.62 98,429 -0.04(-0.16%)
Aug 28, 2017 22.70 22.70 22.41 22.65 29,751 -0.05(-0.24%)
Aug 25, 2017 22.84 22.88 22.65 22.71 85,597 +0.05(+0.24%)
Aug 24, 2017 22.79 23.02 22.60 22.65 143,939 -0.13(-0.56%)
Aug 23, 2017 23.14 23.27 22.34 22.78 109,501 -0.42(-1.80%)
Aug 22, 2017 23.06 23.53 22.70 23.20 40,445 +0.23(+0.99%)
Aug 21, 2017 22.97 24.14 22.84 22.97 48,146 +0.20(+0.88%)
Aug 18, 2017 22.59 23.35 22.59 22.77 15,618 +0.25(+1.09%)
Aug 17, 2017 22.56 22.84 22.38 22.53 26,050 +0.18(+0.81%)
Aug 16, 2017 22.38 22.96 22.08 22.34 64,468 +0.24(+1.07%)
Aug 15, 2017 22.74 22.74 21.52 22.11 39,331 -0.64(-2.80%)
Aug 14, 2017 20.92 22.85 20.92 22.74 203,734 +2.37(+11.66%)
Aug 11, 2017 20.11 20.80 20.06 20.37 35,317 +0.24(+1.17%)
Aug 10, 2017 20.18 20.48 19.89 20.13 27,904 -0.08(-0.40%)
Aug 09, 2017 20.38 20.38 20.11 20.22 27,256 -0.07(-0.36%)
Aug 08, 2017 20.24 20.46 20.16 20.29 26,091 +0.03(+0.13%)
Aug 07, 2017 20.54 20.54 20.10 20.26 27,494 -0.52(-2.50%)
Aug 04, 2017 20.45 20.90 20.02 20.78 12,802 +0.35(+1.69%)
Aug 03, 2017 20.07 20.46 20.02 20.43 8,364 +0.40(+2.00%)
Aug 02, 2017 20.11 20.19 19.93 20.03 30,890 +0.02(+0.09%)
Aug 01, 2017 20.27 20.65 19.81 20.02 18,764 -0.24(-1.17%)
Jul 31, 2017 19.89 20.26 19.80 20.25 37,904 -0.08(-0.40%)
Jul 28, 2017 20.03 20.79 19.31 20.33 36,322 +0.04(+0.18%)
Jul 27, 2017 20.52 21.32 19.68 20.30 66,402 +0.13(+0.63%)
Jul 26, 2017 20.62 20.83 20.06 20.17 15,971 -0.61(-2.93%)
Jul 25, 2017 20.95 21.09 20.21 20.78 33,322 -0.10(-0.48%)
Jul 24, 2017 21.32 21.32 20.68 20.88 13,493 -0.15(-0.69%)
Jul 21, 2017 21.02 21.50 20.29 21.02 44,582 -0.15(-0.69%)
Jul 20, 2017 20.43 21.35 20.10 21.17 109,498 +0.71(+3.47%)
Jul 19, 2017 20.79 21.18 20.06 20.46 89,729 -0.25(-1.19%)
Jul 18, 2017 21.08 21.43 20.33 20.71 128,221 -0.30(-1.43%)
Jul 17, 2017 21.63 22.73 21.01 21.01 102,633 -0.60(-2.78%)
Jul 14, 2017 21.63 22.02 21.05 21.61 77,305 +0.05(+0.21%)
Jul 13, 2017 22.64 22.64 21.45 21.56 74,686 -0.95(-4.20%)
Jul 12, 2017 21.83 22.93 21.67 22.51 75,748 +0.63(+2.87%)
Jul 11, 2017 21.83 22.29 21.81 21.88 33,589 +0.05(+0.21%)
Jul 10, 2017 22.29 22.29 21.72 21.83 26,975 +0.04(+0.17%)
Jul 07, 2017 21.76 22.14 21.14 21.80 34,336 +0.28(+1.31%)
Jul 06, 2017 22.36 22.54 21.24 21.52 44,818 -0.66(-2.99%)
Jul 05, 2017 22.33 22.71 22.07 22.18 79,484 -0.30(-1.34%)
Jul 03, 2017 21.32 22.74 21.32 22.48 21,934 +0.54(+2.45%)
Jun 30, 2017 21.38 22.04 21.23 21.94 35,779 +0.20(+0.92%)
Jun 29, 2017 21.76 21.76 20.58 21.74 87,584 +0.09(+0.42%)
Jun 28, 2017 21.31 22.11 21.31 21.65 35,220 +0.12(+0.55%)
Jun 27, 2017 21.81 22.10 21.39 21.53 42,675 -0.52(-2.35%)
Jun 26, 2017 21.61 22.08 21.22 22.05 57,795 +0.58(+2.71%)
Jun 23, 2017 22.05 22.05 20.65 21.47 79,769 -0.68(-3.08%)
Jun 22, 2017 21.47 22.29 21.47 22.15 82,851 +0.91(+4.28%)
Jun 21, 2017 21.75 21.75 20.16 21.24 83,019 -0.95(-4.26%)
Jun 20, 2017 22.15 22.52 21.78 22.19 101,224 -0.10(-0.45%)
Jun 19, 2017 22.15 22.48 22.06 22.29 51,417 +0.45(+2.08%)
Jun 16, 2017 21.83 22.11 21.35 21.83 89,531 +0.35(+1.65%)
Jun 15, 2017 21.33 21.59 21.19 21.48 23,094 +0.23(+1.07%)
Jun 14, 2017 21.65 22.10 21.12 21.25 22,351 -0.21(-0.97%)
Jun 13, 2017 21.44 21.82 21.41 21.46 4,575 +0.08(+0.38%)
Jun 12, 2017 21.23 21.47 20.86 21.38 47,293 -0.05(-0.21%)
Jun 09, 2017 21.67 21.83 21.13 21.43 23,195 -0.30(-1.38%)
Jun 08, 2017 22.16 22.16 21.43 21.73 31,394 -0.25(-1.12%)
Jun 07, 2017 22.45 22.60 21.97 21.97 66,923 -0.27(-1.23%)
Jun 06, 2017 22.64 22.64 22.24 22.24 62,717 -0.35(-1.53%)
Jun 05, 2017 22.70 22.70 22.21 22.59 34,543 +0.03(+0.12%)
Jun 02, 2017 22.72 22.78 22.18 22.56 29,900 -0.02(-0.08%)
Jun 01, 2017 22.23 22.74 21.84 22.58 38,020 +0.29(+1.31%)
May 31, 2017 22.29 22.66 21.93 22.29 47,869 +0.09(+0.41%)
May 30, 2017 22.29 22.30 22.12 22.20 112,347 -0.08(-0.37%)
May 26, 2017 22.23 22.54 22.18 22.28 19,261 +0.05(+0.20%)
May 25, 2017 22.39 22.90 21.88 22.23 36,150 +0.03(+0.12%)
May 24, 2017 22.29 22.59 22.12 22.21 40,051 +0.00(+0.00%)
May 23, 2017 22.64 22.73 22.05 22.21 37,993 -0.54(-2.36%)
May 22, 2017 23.07 23.08 22.62 22.74 16,966 -0.18(-0.79%)
May 19, 2017 22.59 23.02 22.29 22.93 31,325 +0.49(+2.19%)
May 18, 2017 22.65 22.71 21.83 22.43 61,961 -0.54(-2.34%)
May 17, 2017 22.99 23.17 22.59 22.97 11,279 -0.12(-0.51%)
May 16, 2017 23.00 23.64 22.86 23.09 66,782 +0.11(+0.48%)
May 15, 2017 23.60 23.60 22.98 22.98 104,499 -0.13(-0.55%)
May 12, 2017 23.12 23.25 22.57 23.11 25,636 +0.09(+0.40%)
May 11, 2017 22.64 23.10 22.64 23.02 40,115 +0.30(+1.32%)
May 10, 2017 22.31 22.79 22.31 22.72 24,065 +0.48(+2.17%)
May 09, 2017 22.78 22.79 22.13 22.23 12,771 -0.44(-1.93%)
May 08, 2017 22.75 22.76 22.61 22.67 12,801 -0.03(-0.12%)
May 05, 2017 22.74 22.76 22.52 22.70 23,805 +0.09(+0.40%)
May 04, 2017 23.24 23.29 22.13 22.61 25,461 -0.58(-2.51%)
May 03, 2017 23.06 23.20 22.97 23.19 24,363 +0.08(+0.35%)
May 02, 2017 22.90 23.13 22.79 23.11 77,247 +0.32(+1.40%)
May 01, 2017 23.12 23.50 22.66 22.79 24,291 -0.15(-0.67%)
Apr 28, 2017 23.17 23.17 22.59 22.94 22,370 -0.12(-0.51%)
Apr 27, 2017 23.20 23.29 22.95 23.06 60,859 -0.14(-0.59%)
Apr 26, 2017 23.12 23.56 22.84 23.20 43,326 +0.00(+0.00%)
Apr 25, 2017 23.21 23.21 23.01 23.20 30,301 +0.12(+0.51%)
Apr 24, 2017 22.60 23.17 22.38 23.08 46,921 +0.67(+3.00%)
Apr 21, 2017 22.74 22.74 21.79 22.41 28,839 -0.28(-1.24%)
Apr 20, 2017 22.88 22.88 22.68 22.69 42,396 -0.35(-1.50%)
Apr 19, 2017 23.53 23.53 22.53 23.04 49,533 -0.05(-0.20%)
Apr 18, 2017 23.65 23.79 23.04 23.08 47,278 -0.40(-1.70%)
Apr 17, 2017 23.41 23.58 23.12 23.48 31,155 +0.28(+1.22%)
Apr 13, 2017 23.44 23.54 23.04 23.20 14,991 -0.02(-0.08%)
Apr 12, 2017 23.16 23.56 23.13 23.22 32,493 +0.12(+0.51%)
Apr 11, 2017 23.72 23.87 23.07 23.10 30,135 -0.19(-0.82%)
Apr 10, 2017 23.61 24.11 23.21 23.29 90,350 -0.21(-0.89%)
Apr 07, 2017 23.60 23.75 23.34 23.50 55,959 -0.23(-0.96%)
Apr 06, 2017 23.79 23.93 23.46 23.73 54,440 -0.06(-0.27%)
Apr 05, 2017 23.80 24.01 23.05 23.79 30,010 +0.24(+1.00%)
Apr 04, 2017 22.61 24.08 22.59 23.55 46,483 +0.76(+3.35%)
Apr 03, 2017 22.52 23.06 22.34 22.79 24,972 +0.49(+2.20%)
Mar 31, 2017 22.79 22.89 22.30 22.30 57,613 -0.33(-1.45%)
Mar 30, 2017 22.34 23.12 22.34 22.63 34,562 +0.42(+1.88%)
Mar 29, 2017 21.93 22.28 21.90 22.21 23,056 +0.51(+2.35%)
Mar 28, 2017 22.33 22.33 21.69 21.70 8,327 -0.19(-0.87%)
Mar 27, 2017 21.51 22.10 21.47 21.89 22,877 +0.25(+1.18%)
Mar 24, 2017 21.45 22.10 21.43 21.63 46,640 +0.21(+0.98%)
Mar 23, 2017 21.83 22.00 21.24 21.43 57,682 -0.22(-1.01%)
Mar 22, 2017 21.63 22.10 21.40 21.64 45,487 -0.41(-1.86%)
Mar 21, 2017 22.22 22.54 21.54 22.05 49,714 -0.05(-0.25%)
Mar 20, 2017 21.52 22.30 21.25 22.11 49,255 +0.59(+2.75%)
Mar 17, 2017 21.37 21.52 21.19 21.52 22,275 +0.24(+1.11%)
Mar 16, 2017 20.13 21.37 20.13 21.28 32,735 +1.22(+6.08%)
Mar 15, 2017 20.24 20.27 19.81 20.06 12,175 -0.18(-0.90%)
Mar 14, 2017 20.33 20.36 19.83 20.24 79,696 -0.29(-1.42%)
Mar 13, 2017 20.54 20.72 20.13 20.53 77,073 -0.07(-0.35%)
Mar 10, 2017 20.30 20.65 20.17 20.61 28,148 +0.54(+2.67%)
Mar 09, 2017 20.89 20.91 19.71 20.07 46,858 -1.05(-4.95%)
Mar 08, 2017 20.48 21.21 20.33 21.12 25,343 +0.75(+3.66%)
Mar 07, 2017 20.75 20.75 20.25 20.37 34,459 -0.08(-0.40%)
Mar 06, 2017 21.09 21.23 20.36 20.45 37,923 -0.79(-3.73%)
Mar 03, 2017 20.74 21.35 20.74 21.24 89,076 +0.38(+1.83%)
Mar 02, 2017 21.33 21.51 20.77 20.86 62,418 -0.42(-1.97%)
Mar 01, 2017 21.26 21.51 21.08 21.28 55,925 +0.05(+0.21%)
Feb 28, 2017 20.89 21.28 20.38 21.23 116,456 +0.35(+1.65%)
Feb 27, 2017 20.44 21.19 20.42 20.89 28,440 +0.25(+1.23%)
Feb 24, 2017 20.92 20.92 20.19 20.63 49,421 -0.17(-0.83%)
Feb 23, 2017 21.12 21.46 20.28 20.81 42,927 -0.52(-2.43%)
Feb 22, 2017 21.02 21.57 20.47 21.33 66,869 -0.13(-0.59%)
Feb 21, 2017 20.73 21.83 20.33 21.45 105,152 +0.94(+4.57%)
Feb 17, 2017 20.52 20.52 20.52 0 -0.62(-2.93%)
Feb 16, 2017 21.00 21.16 20.48 21.13 125,820 -0.01(-0.04%)
Feb 15, 2017 20.98 21.16 20.83 21.14 18,568 +0.12(+0.56%)
Feb 14, 2017 21.03 21.03 20.62 21.02 37,640 -0.13(-0.60%)
Feb 13, 2017 21.15 21.35 20.60 21.15 126,604 +0.38(+1.84%)
Feb 10, 2017 21.41 21.58 20.54 20.77 67,086 -0.58(-2.73%)
Feb 09, 2017 20.89 21.35 20.71 21.35 66,943 +0.54(+2.58%)
Feb 08, 2017 20.77 20.92 20.20 20.82 25,627 -0.11(-0.52%)
Feb 07, 2017 20.83 20.92 20.27 20.92 94,370 +0.20(+0.97%)
Feb 06, 2017 20.92 20.92 19.65 20.72 77,087 -0.17(-0.83%)
Feb 03, 2017 20.08 20.92 19.79 20.90 61,609 +0.97(+4.89%)
Feb 02, 2017 19.73 20.29 18.89 19.92 111,544 +0.57(+2.96%)
Feb 01, 2017 19.33 19.56 19.24 19.35 38,281 -0.17(-0.89%)
Jan 31, 2017 19.39 19.65 18.99 19.52 55,218 -0.17(-0.88%)
Jan 30, 2017 18.85 19.71 18.61 19.70 40,413 +0.86(+4.54%)
Jan 27, 2017 19.01 19.21 18.79 18.84 86,513 -0.18(-0.96%)
Jan 26, 2017 19.60 19.61 18.75 19.02 64,183 -0.47(-2.43%)
Jan 25, 2017 19.42 20.01 19.17 19.50 107,777 +0.05(+0.23%)
Jan 24, 2017 18.70 19.46 18.68 19.45 84,904 +0.63(+3.33%)
Jan 23, 2017 18.14 19.09 18.12 18.82 54,806 +0.74(+4.07%)
Jan 20, 2017 17.73 18.19 17.65 18.09 18,222 +0.31(+1.74%)
Jan 19, 2017 17.83 18.05 17.39 17.78 71,788 -0.02(-0.10%)
Jan 18, 2017 17.74 17.83 17.44 17.80 31,827 +0.14(+0.77%)
Jan 17, 2017 18.07 18.07 17.50 17.66 63,560 -0.57(-3.14%)
Jan 13, 2017 18.23 18.23 18.23 0 +0.25(+1.37%)
Jan 12, 2017 18.06 18.40 17.59 17.99 28,371 -0.07(-0.40%)
Jan 11, 2017 18.15 18.47 17.70 18.06 38,764 +0.02(+0.10%)
Jan 10, 2017 18.00 18.54 17.62 18.04 119,983 +0.15(+0.86%)
Jan 09, 2017 17.78 18.10 17.40 17.89 44,256 -0.04(-0.20%)
Jan 06, 2017 17.40 18.10 17.29 17.92 84,457 +0.52(+2.98%)
Jan 05, 2017 17.23 17.51 17.09 17.40 32,679 +0.12(+0.68%)
Jan 04, 2017 17.30 17.50 17.05 17.29 34,587 +0.00(+0.00%)
Jan 03, 2017 16.69 17.60 16.69 17.29 46,248 +0.51(+3.04%)
Dec 30, 2016 16.78 16.78 16.78 0 +0.40(+2.44%)
Dec 29, 2016 16.35 16.69 16.19 16.38 78,234 +0.23(+1.41%)
Dec 28, 2016 16.31 16.65 15.92 16.15 95,593 -0.12(-0.73%)
Dec 27, 2016 15.68 16.33 15.47 16.27 63,879 +0.47(+3.00%)
Dec 23, 2016 15.79 15.79 15.79 0 +0.14(+0.87%)
Dec 22, 2016 15.71 16.09 15.61 15.66 32,602 -0.01(-0.06%)
Dec 21, 2016 16.13 16.34 15.47 15.67 108,583 -0.44(-2.71%)
Dec 20, 2016 16.42 16.42 15.52 16.10 106,094 +0.00(+0.00%)
Dec 19, 2016 16.17 16.79 15.94 16.10 76,103 -0.25(-1.50%)
Dec 16, 2016 17.25 17.25 16.06 16.35 72,675 -1.04(-5.97%)
Dec 15, 2016 17.30 17.62 16.93 17.39 88,489 -0.22(-1.24%)
Dec 14, 2016 17.45 17.74 16.98 17.60 133,813 +0.21(+1.20%)
Dec 13, 2016 16.74 17.56 16.65 17.39 83,777 +0.46(+2.74%)
Dec 12, 2016 17.08 17.09 16.72 16.93 54,819 +0.01(+0.05%)
Dec 09, 2016 16.67 17.19 16.67 16.92 39,668 +0.34(+2.03%)
Dec 08, 2016 17.26 17.26 16.52 16.59 64,123 -0.60(-3.49%)
Dec 07, 2016 17.35 17.47 17.10 17.19 60,744 -0.20(-1.15%)
Dec 06, 2016 16.63 17.46 16.42 17.39 105,500 +0.82(+4.94%)
Dec 05, 2016 16.05 16.69 16.05 16.57 54,294 +0.45(+2.82%)
Dec 02, 2016 16.13 16.27 15.88 16.11 44,393 -0.08(-0.51%)
Dec 01, 2016 16.42 16.72 16.05 16.19 76,258 -0.41(-2.47%)
Nov 30, 2016 16.77 16.97 16.24 16.60 94,219 -0.21(-1.24%)
Nov 29, 2016 17.13 17.30 16.60 16.81 48,739 -0.54(-3.09%)
Nov 28, 2016 17.35 17.65 17.08 17.35 31,159 +0.02(+0.11%)
Nov 25, 2016 16.65 17.40 16.65 17.33 50,725 +0.71(+4.27%)
Nov 23, 2016 16.62 16.62 16.62 0 +0.45(+2.81%)
Nov 22, 2016 16.27 16.32 15.75 16.17 64,398 -0.01(-0.06%)
Nov 21, 2016 16.08 16.29 15.96 16.18 94,854 +0.08(+0.51%)
Nov 18, 2016 16.11 16.11 15.68 16.09 89,061 -0.15(-0.95%)
Nov 17, 2016 15.97 16.46 15.81 16.25 82,019 +0.44(+2.76%)
Nov 16, 2016 15.79 16.38 15.47 15.81 157,805 -0.12(-0.74%)
Nov 15, 2016 15.71 16.19 15.38 15.93 143,100 +0.41(+2.64%)
Nov 14, 2016 15.73 15.73 14.67 15.52 114,478 -0.60(-3.72%)
Nov 11, 2016 16.03 16.15 15.38 16.12 52,098 -0.25(-1.56%)
Nov 10, 2016 16.83 17.04 16.08 16.38 62,659 -0.45(-2.70%)
Nov 09, 2016 16.83 16.91 16.59 16.83 293,320 +0.11(+0.65%)
Nov 08, 2016 16.83 17.23 16.39 16.72 78,361 +0.15(+0.88%)
Nov 07, 2016 16.68 16.84 16.47 16.58 77,206 +0.15(+0.94%)
Nov 04, 2016 16.30 16.62 16.23 16.42 25,221 +0.04(+0.22%)
Nov 03, 2016 16.21 16.59 15.99 16.39 95,987 +0.06(+0.39%)
Nov 02, 2016 16.49 16.81 16.13 16.32 56,533 -0.17(-1.05%)
Nov 01, 2016 17.01 17.06 16.29 16.49 47,135 -0.55(-3.25%)
Oct 31, 2016 17.11 17.29 16.83 17.05 53,356 -0.14(-0.79%)
Oct 28, 2016 17.16 17.29 16.95 17.19 86,402 -0.01(-0.05%)
Oct 27, 2016 17.49 17.49 17.04 17.19 37,547 -0.11(-0.63%)
Oct 26, 2016 17.62 17.80 17.05 17.30 39,993 -0.52(-2.91%)
Oct 25, 2016 18.40 18.40 17.78 17.82 43,546 -0.50(-2.73%)
Oct 24, 2016 17.99 18.34 17.96 18.32 56,596 +0.41(+2.29%)
Oct 21, 2016 17.72 18.19 17.29 17.91 201,254 +0.22(+1.23%)
Oct 20, 2016 17.70 17.70 17.37 17.70 10,960 +0.06(+0.36%)
Oct 19, 2016 17.80 18.06 17.54 17.63 37,885 -0.20(-1.12%)
Oct 18, 2016 17.96 18.13 17.83 17.83 30,007 -0.09(-0.51%)
Oct 17, 2016 17.86 18.02 17.68 17.92 62,683 +0.05(+0.28%)
Oct 14, 2016 17.41 18.18 17.09 17.87 73,156 +0.42(+2.42%)
Oct 13, 2016 17.19 17.49 17.01 17.45 47,870 +0.24(+1.37%)
Oct 12, 2016 17.29 17.33 17.14 17.21 130,058 -0.11(-0.63%)
Oct 11, 2016 17.06 17.41 16.92 17.32 211,445 +0.29(+1.71%)
Oct 10, 2016 16.92 17.31 16.92 17.03 126,862 +0.01(+0.05%)
Oct 07, 2016 17.00 17.09 16.75 17.02 146,299 +0.10(+0.59%)
Oct 06, 2016 16.91 17.32 16.46 16.92 98,280 +0.09(+0.54%)
Oct 05, 2016 17.29 17.51 16.83 16.83 244,751 -0.26(-1.54%)
Oct 04, 2016 17.05 17.38 16.84 17.09 125,100 -0.13(-0.74%)
Oct 03, 2016 17.15 17.41 16.94 17.22 129,057 -0.05(-0.32%)
Sep 30, 2016 17.39 17.46 17.12 17.28 58,427 -0.01(-0.05%)
Sep 29, 2016 17.45 17.51 17.29 17.29 36,867 -0.04(-0.21%)
Sep 28, 2016 17.35 17.46 17.23 17.32 25,466 -0.21(-1.19%)
Sep 27, 2016 17.17 17.71 17.10 17.53 71,236 +0.43(+2.50%)
Sep 26, 2016 17.09 17.49 16.96 17.10 173,049 +0.05(+0.32%)
Sep 23, 2016 17.34 17.82 16.95 17.05 68,824 -0.25(-1.42%)
Sep 22, 2016 17.19 17.50 17.03 17.29 41,120 +0.31(+1.82%)
Sep 21, 2016 16.63 17.13 16.28 16.99 51,313 +0.38(+2.30%)
Sep 20, 2016 16.58 16.84 16.43 16.60 36,084 +0.04(+0.22%)
Sep 19, 2016 16.59 16.74 16.39 16.57 41,523 -0.04(-0.22%)
Sep 16, 2016 16.50 16.78 16.32 16.60 230,281 -0.03(-0.16%)
Sep 15, 2016 16.79 16.79 16.39 16.63 65,075 +0.03(+0.16%)
Sep 14, 2016 16.58 16.82 16.36 16.60 63,890 +0.00(+0.00%)
Sep 13, 2016 16.57 16.74 16.31 16.60 103,650 +0.00(+0.00%)
Sep 12, 2016 16.76 17.28 16.38 16.60 66,292 -0.14(-0.82%)
Sep 09, 2016 17.44 17.50 16.74 16.74 81,089 -0.99(-5.59%)
Sep 08, 2016 17.17 17.73 16.79 17.73 100,204 +0.45(+2.63%)
Sep 07, 2016 17.46 17.46 16.94 17.28 50,061 -0.24(-1.35%)
Sep 06, 2016 17.30 17.51 17.10 17.51 47,762 +0.32(+1.85%)
Sep 02, 2016 17.42 17.19 17.19 17.19 286,555 -0.18(-1.05%)
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.