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 )

14.24 -0.37 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2006 6.793 6.928 6.700 6.756 256,938 -0.02(-0.27%)
Jan 30, 2006 6.848 6.940 6.774 6.774 198,972 -0.10(-1.52%)
Jan 27, 2006 6.866 7.020 6.725 6.879 429,044 +0.01(+0.18%)
Jan 26, 2006 6.848 6.940 6.823 6.866 189,691 -0.04(-0.62%)
Jan 25, 2006 6.762 6.940 6.762 6.909 191,645 +0.15(+2.27%)
Jan 24, 2006 6.725 6.799 6.719 6.756 274,848 +0.04(+0.55%)
Jan 23, 2006 6.756 6.768 6.694 6.719 432,626 -0.06(-0.91%)
Jan 20, 2006 6.848 6.848 6.756 6.780 324,510 -0.04(-0.54%)
Jan 19, 2006 6.879 6.940 6.786 6.817 221,442 -0.06(-0.80%)
Jan 18, 2006 6.909 6.940 6.860 6.872 174,385 -0.05(-0.71%)
Jan 17, 2006 6.971 7.001 6.903 6.922 78,318 -0.11(-1.57%)
Jan 13, 2006 7.124 7.124 7.008 7.032 102,417 -0.09(-1.29%)
Jan 12, 2006 7.106 7.155 7.069 7.124 195,715 +0.00(+0.00%)
Jan 11, 2006 7.216 7.247 7.093 7.124 907,750 -0.05(-0.68%)
Jan 10, 2006 7.229 7.247 7.100 7.173 260,194 -0.04(-0.60%)
Jan 09, 2006 7.308 7.370 7.186 7.216 68,875 -0.14(-1.92%)
Jan 06, 2006 7.339 7.382 7.204 7.358 161,848 +0.02(+0.25%)
Jan 05, 2006 7.370 7.376 7.290 7.339 92,484 -0.03(-0.42%)
Jan 04, 2006 7.339 7.370 7.302 7.370 63,176 +0.05(+0.67%)
Jan 03, 2006 7.155 7.339 7.149 7.321 51,452 -0.10(-1.32%)
Dec 30, 2005 7.235 7.419 7.087 7.419 54,872 +0.17(+2.29%)
Dec 29, 2005 7.241 7.302 7.167 7.253 41,357 +0.00(+0.00%)
Dec 28, 2005 7.272 7.272 7.186 7.253 47,707 -0.02(-0.25%)
Dec 27, 2005 7.339 7.358 7.008 7.272 167,058 -0.07(-0.92%)
Dec 23, 2005 7.370 7.394 7.278 7.339 24,423 -0.02(-0.33%)
Dec 22, 2005 7.376 7.431 7.364 7.364 48,684 -0.01(-0.08%)
Dec 21, 2005 7.364 7.394 7.278 7.370 206,299 +0.01(+0.08%)
Dec 20, 2005 7.566 7.566 7.339 7.364 36,147 -0.22(-2.91%)
Dec 19, 2005 7.646 7.646 7.560 7.585 23,772 -0.06(-0.80%)
Dec 16, 2005 7.652 7.683 7.597 7.646 347,143 +0.01(+0.16%)
Dec 15, 2005 7.585 7.671 7.554 7.634 236,584 +0.01(+0.08%)
Dec 14, 2005 7.493 7.646 7.493 7.628 578,843 +0.10(+1.30%)
Dec 13, 2005 7.579 7.585 7.517 7.530 47,056 -0.04(-0.57%)
Dec 12, 2005 7.616 7.622 7.493 7.573 234,305 -0.12(-1.60%)
Dec 09, 2005 7.689 7.708 7.677 7.695 21,981 +0.02(+0.24%)
Dec 08, 2005 7.652 7.708 7.579 7.677 140,355 +0.04(+0.48%)
Dec 07, 2005 7.511 7.646 7.511 7.640 196,041 +0.15(+1.97%)
Dec 06, 2005 7.585 7.622 7.493 7.493 103,556 -0.06(-0.81%)
Dec 05, 2005 7.677 7.677 7.493 7.554 65,455 -0.09(-1.20%)
Dec 02, 2005 7.640 7.683 7.603 7.646 238,701 +0.01(+0.08%)
Dec 01, 2005 7.677 7.702 7.511 7.640 387,849 -0.09(-1.11%)
Nov 30, 2005 7.437 7.806 7.431 7.726 339,001 +0.26(+3.54%)
Nov 29, 2005 7.198 7.505 7.198 7.462 89,065 +0.26(+3.67%)
Nov 28, 2005 7.370 7.419 7.063 7.198 105,673 -0.20(-2.66%)
Nov 25, 2005 7.419 7.462 7.376 7.394 12,049 -0.04(-0.50%)
Nov 23, 2005 7.370 7.431 7.364 7.431 103,556 +0.04(+0.50%)
Nov 22, 2005 7.382 7.487 7.315 7.394 15,794 +0.01(+0.17%)
Nov 21, 2005 7.407 7.474 7.290 7.382 48,521 -0.02(-0.25%)
Nov 18, 2005 7.450 7.480 7.247 7.401 106,976 -0.02(-0.33%)
Nov 17, 2005 7.431 7.511 7.229 7.425 105,022 -0.07(-0.90%)
Nov 16, 2005 7.431 7.493 7.394 7.493 85,320 +0.07(+0.91%)
Nov 15, 2005 7.517 7.474 7.308 7.425 61,059 -0.05(-0.66%)
Nov 14, 2005 7.401 7.487 7.370 7.474 18,073 +0.04(+0.58%)
Nov 11, 2005 7.401 7.431 7.376 7.431 19,864 +0.00(+0.00%)
Nov 10, 2005 7.407 7.431 7.370 7.431 48,847 +0.03(+0.41%)
Nov 09, 2005 7.431 7.431 7.370 7.401 32,076 -0.03(-0.41%)
Nov 08, 2005 7.462 7.462 7.394 7.431 100,300 -0.04(-0.58%)
Nov 07, 2005 7.425 7.517 7.370 7.474 83,040 +0.07(+1.00%)
Nov 04, 2005 7.462 7.462 7.339 7.401 82,389 -0.06(-0.74%)
Nov 03, 2005 7.450 7.493 7.370 7.456 128,957 +0.06(+0.75%)
Nov 02, 2005 7.321 7.444 7.130 7.401 94,438 +0.07(+0.92%)
Nov 01, 2005 7.063 7.339 7.057 7.333 166,081 +0.23(+3.20%)
Oct 31, 2005 6.989 7.186 6.989 7.106 139,052 +0.12(+1.76%)
Oct 28, 2005 6.885 7.014 6.780 6.983 37,938 +0.14(+1.97%)
Oct 27, 2005 6.872 6.983 6.786 6.848 41,520 -0.02(-0.27%)
Oct 26, 2005 6.940 7.063 6.848 6.866 78,644 -0.12(-1.67%)
Oct 25, 2005 7.057 7.087 6.958 6.983 155,009 -0.10(-1.47%)
Oct 24, 2005 7.155 7.272 6.770 7.087 51,778 -0.02(-0.35%)
Oct 21, 2005 6.946 7.143 6.903 7.112 20,353 +0.10(+1.49%)
Oct 20, 2005 7.118 7.247 6.971 7.008 32,727 -0.17(-2.40%)
Oct 19, 2005 6.989 7.186 6.879 7.179 34,193 +0.15(+2.10%)
Oct 18, 2005 6.995 7.290 6.879 7.032 76,690 +0.02(+0.35%)
Oct 17, 2005 7.093 7.210 7.008 7.008 59,756 -0.15(-2.06%)
Oct 14, 2005 6.940 7.210 6.909 7.155 81,412 +0.15(+2.19%)
Oct 13, 2005 7.370 7.376 6.971 7.001 601,476 -0.41(-5.55%)
Oct 12, 2005 7.407 7.511 7.401 7.413 72,457 +0.01(+0.17%)
Oct 11, 2005 7.413 7.493 7.382 7.401 161,359 -0.01(-0.17%)
Oct 10, 2005 7.216 7.480 7.186 7.413 194,087 +0.20(+2.81%)
Oct 07, 2005 7.179 7.247 7.155 7.210 296,016 +0.09(+1.29%)
Oct 06, 2005 7.517 7.548 7.118 7.118 228,769 -0.40(-5.31%)
Oct 05, 2005 7.530 7.554 7.382 7.517 193,273 -0.01(-0.16%)
Oct 04, 2005 7.585 7.616 7.517 7.530 105,999 -0.01(-0.16%)
Oct 03, 2005 7.462 7.542 7.382 7.542 32,565 +0.14(+1.91%)
Sep 30, 2005 7.302 7.431 7.302 7.401 22,469 +0.04(+0.50%)
Sep 29, 2005 7.413 7.413 7.247 7.364 106,487 -0.05(-0.66%)
Sep 28, 2005 7.333 7.523 7.333 7.413 153,544 +0.09(+1.17%)
Sep 27, 2005 7.382 7.431 7.327 7.327 76,039 -0.06(-0.75%)
Sep 26, 2005 7.536 7.579 7.370 7.382 125,375 -0.11(-1.48%)
Sep 23, 2005 7.493 7.573 7.431 7.493 93,298 +0.04(+0.58%)
Sep 22, 2005 7.487 7.585 7.450 7.450 222,256 -0.03(-0.41%)
Sep 21, 2005 7.677 7.708 7.462 7.480 322,068 -0.08(-1.06%)
Sep 20, 2005 7.646 7.677 7.554 7.560 36,147 -0.09(-1.12%)
Sep 19, 2005 7.738 7.830 7.462 7.646 232,025 -0.04(-0.56%)
Sep 16, 2005 7.560 7.800 7.554 7.689 353,330 +0.15(+2.04%)
Sep 15, 2005 7.493 7.560 7.376 7.536 117,559 +0.10(+1.41%)
Sep 14, 2005 7.394 7.431 7.339 7.431 97,532 +0.09(+1.26%)
Sep 13, 2005 7.413 7.493 7.278 7.339 166,081 -0.11(-1.48%)
Sep 12, 2005 7.431 7.554 7.370 7.450 277,779 +0.04(+0.58%)
Sep 09, 2005 7.444 7.523 7.370 7.407 532,438 -0.02(-0.25%)
Sep 08, 2005 7.493 7.493 7.364 7.425 54,383 -0.07(-0.90%)
Sep 07, 2005 7.401 7.493 7.259 7.493 637,786 +0.04(+0.49%)
Sep 06, 2005 7.462 7.474 7.401 7.456 11,886 +0.06(+0.75%)
Sep 02, 2005 7.431 7.437 7.364 7.401 44,614 -0.03(-0.41%)
Sep 01, 2005 7.456 7.523 7.431 7.431 71,480 -0.03(-0.41%)
Aug 31, 2005 7.444 7.462 7.370 7.462 96,229 +0.02(+0.33%)
Aug 30, 2005 7.702 7.702 7.364 7.437 83,529 -0.24(-3.12%)
Aug 29, 2005 7.431 7.677 7.370 7.677 49,987 +0.25(+3.31%)
Aug 26, 2005 7.493 7.505 7.382 7.431 28,005 -0.05(-0.66%)
Aug 25, 2005 7.351 7.487 7.308 7.480 125,049 +0.17(+2.35%)
Aug 24, 2005 7.401 7.401 7.247 7.308 69,851 -0.09(-1.24%)
Aug 23, 2005 7.296 7.425 7.259 7.401 36,310 +0.10(+1.43%)
Aug 22, 2005 7.431 7.548 7.259 7.296 212,649 -0.18(-2.38%)
Aug 19, 2005 7.536 7.566 7.370 7.474 27,680 -0.07(-0.98%)
Aug 18, 2005 7.554 7.585 7.456 7.548 125,538 +0.00(+0.00%)
Aug 17, 2005 7.517 7.616 7.517 7.548 55,197 +0.03(+0.41%)
Aug 16, 2005 7.530 7.665 7.517 7.517 118,536 -0.01(-0.08%)
Aug 15, 2005 7.388 7.628 7.388 7.523 135,307 +0.14(+1.83%)
Aug 12, 2005 7.302 7.425 7.186 7.388 43,148 +0.12(+1.60%)
Aug 11, 2005 7.265 7.425 7.265 7.272 122,444 +0.01(+0.17%)
Aug 10, 2005 7.192 7.345 7.186 7.259 42,171 +0.01(+0.08%)
Aug 09, 2005 7.155 7.339 7.118 7.253 31,262 +0.12(+1.72%)
Aug 08, 2005 7.401 7.493 6.848 7.130 126,026 -0.33(-4.44%)
Aug 05, 2005 7.247 7.480 7.247 7.462 30,122 -0.02(-0.25%)
Aug 04, 2005 7.591 7.646 7.308 7.480 41,520 -0.14(-1.85%)
Aug 03, 2005 7.616 7.941 7.616 7.622 217,045 -0.06(-0.72%)
Aug 02, 2005 7.554 7.794 7.554 7.677 75,550 +0.18(+2.46%)
Aug 01, 2005 7.554 7.640 7.474 7.493 37,775 -0.04(-0.57%)
Jul 29, 2005 7.677 7.738 7.493 7.536 87,762 -0.14(-1.84%)
Jul 28, 2005 7.431 7.677 7.431 7.677 90,367 +0.28(+3.73%)
Jul 27, 2005 7.370 7.585 7.370 7.401 135,470 +0.03(+0.42%)
Jul 26, 2005 7.370 7.530 7.186 7.370 70,014 +0.00(+0.00%)
Jul 25, 2005 7.339 7.401 7.112 7.370 138,564 +0.02(+0.25%)
Jul 22, 2005 7.566 7.566 7.327 7.351 211,184 -0.20(-2.68%)
Jul 21, 2005 7.646 7.646 7.523 7.554 60,896 -0.09(-1.20%)
Jul 20, 2005 7.652 7.726 7.444 7.646 213,952 -0.13(-1.66%)
Jul 19, 2005 7.984 7.984 7.689 7.775 485,056 -0.09(-1.09%)
Jul 18, 2005 7.984 8.015 7.812 7.861 121,956 -0.12(-1.54%)
Jul 15, 2005 7.923 7.984 7.892 7.984 311,647 +0.06(+0.70%)
Jul 14, 2005 7.953 7.953 7.861 7.929 92,973 +0.03(+0.39%)
Jul 13, 2005 7.800 7.953 7.800 7.898 262,799 +0.17(+2.23%)
Jul 12, 2005 7.769 7.769 7.646 7.726 133,842 +0.02(+0.24%)
Jul 11, 2005 7.523 7.837 7.523 7.708 109,255 +0.19(+2.53%)
Jul 08, 2005 7.493 7.554 7.487 7.517 62,850 +0.03(+0.41%)
Jul 07, 2005 7.480 7.499 7.382 7.487 156,474 -0.06(-0.73%)
Jul 06, 2005 7.431 7.616 7.382 7.542 181,061 +0.11(+1.49%)
Jul 05, 2005 7.437 7.579 7.351 7.431 73,759 +0.06(+0.75%)
Jul 01, 2005 7.505 7.505 7.210 7.376 80,109 -0.12(-1.56%)
Jun 30, 2005 7.370 7.505 7.265 7.493 140,680 +0.12(+1.67%)
Jun 29, 2005 7.210 7.431 7.210 7.370 63,013 +0.16(+2.21%)
Jun 28, 2005 7.192 7.308 7.100 7.210 22,144 +0.04(+0.51%)
Jun 27, 2005 7.124 7.272 7.093 7.173 37,775 +0.05(+0.69%)
Jun 24, 2005 7.523 7.523 7.124 7.124 106,650 -0.40(-5.31%)
Jun 23, 2005 7.001 7.597 7.001 7.523 282,664 +0.50(+7.17%)
Jun 22, 2005 7.136 7.136 6.946 7.020 175,688 -0.10(-1.47%)
Jun 21, 2005 7.523 7.523 7.124 7.124 171,129 -0.37(-4.92%)
Jun 20, 2005 7.468 7.536 7.431 7.493 34,030 +0.00(+0.00%)
Jun 17, 2005 7.456 7.536 7.370 7.493 83,040 +0.06(+0.83%)
Jun 16, 2005 7.616 7.616 7.364 7.431 102,417 -0.18(-2.42%)
Jun 15, 2005 7.677 7.702 7.616 7.616 141,657 -0.06(-0.80%)
Jun 14, 2005 7.652 7.714 7.560 7.677 106,161 +0.04(+0.56%)
Jun 13, 2005 7.216 7.738 7.216 7.634 347,631 +0.39(+5.43%)
Jun 10, 2005 7.419 7.419 7.229 7.241 96,718 -0.15(-1.99%)
Jun 09, 2005 7.597 7.628 7.278 7.388 103,719 -0.20(-2.59%)
Jun 08, 2005 7.591 7.677 7.573 7.585 272,732 +0.03(+0.41%)
Jun 07, 2005 7.830 7.830 7.431 7.554 158,591 -0.25(-3.15%)
Jun 06, 2005 7.769 7.892 7.745 7.800 193,599 +0.09(+1.20%)
Jun 03, 2005 7.646 7.714 7.616 7.708 175,362 +0.07(+0.97%)
Jun 02, 2005 7.665 7.677 7.597 7.634 101,602 -0.03(-0.40%)
Jun 01, 2005 7.689 7.738 7.634 7.665 173,408 +0.02(+0.24%)
May 31, 2005 7.665 7.800 7.616 7.646 175,037 -0.08(-1.03%)
May 27, 2005 7.573 7.769 7.493 7.726 181,875 +0.14(+1.86%)
May 26, 2005 7.437 7.609 7.370 7.585 162,173 +0.12(+1.56%)
May 25, 2005 7.665 7.665 7.468 7.468 66,107 -0.14(-1.78%)
May 24, 2005 7.603 7.646 7.493 7.603 130,422 +0.00(+0.00%)
May 23, 2005 7.830 7.843 7.579 7.603 90,693 -0.17(-2.13%)
May 20, 2005 7.910 7.910 7.677 7.769 139,541 +0.09(+1.20%)
May 19, 2005 7.591 7.923 7.523 7.677 349,097 +0.09(+1.21%)
May 18, 2005 7.431 7.677 7.431 7.585 111,535 +0.17(+2.24%)
May 17, 2005 7.296 7.517 7.272 7.419 56,663 +0.06(+0.83%)
May 16, 2005 7.554 7.560 7.186 7.358 145,402 -0.26(-3.39%)
May 13, 2005 7.646 7.646 7.315 7.616 463,726 -0.09(-1.20%)
May 12, 2005 7.738 7.812 7.677 7.708 343,072 -0.03(-0.40%)
May 11, 2005 7.677 7.745 7.616 7.738 250,425 +0.12(+1.61%)
May 10, 2005 7.671 7.720 7.554 7.616 398,433 -0.06(-0.72%)
May 09, 2005 7.450 7.677 7.431 7.671 118,699 +0.10(+1.30%)
May 06, 2005 7.370 7.573 7.278 7.573 376,451 +0.17(+2.32%)
May 05, 2005 7.616 7.732 7.388 7.401 212,486 -0.10(-1.39%)
May 04, 2005 7.186 7.573 7.186 7.505 385,244 +0.36(+5.07%)
May 03, 2005 7.112 7.233 7.020 7.143 34,193 +0.03(+0.43%)
May 02, 2005 7.038 7.143 6.965 7.112 141,657 +0.20(+2.84%)
Apr 29, 2005 6.799 7.001 6.793 6.915 70,177 +0.09(+1.26%)
Apr 28, 2005 6.940 6.940 6.786 6.829 290,317 -0.14(-2.03%)
Apr 27, 2005 7.247 7.247 6.952 6.971 110,069 -0.21(-2.99%)
Apr 26, 2005 7.247 7.247 7.032 7.186 341,118 +0.18(+2.54%)
Apr 25, 2005 6.891 7.186 6.860 7.008 87,437 +0.15(+2.24%)
Apr 22, 2005 6.879 6.928 6.836 6.854 43,799 -0.02(-0.36%)
Apr 21, 2005 6.940 6.971 6.817 6.879 137,750 -0.03(-0.44%)
Apr 20, 2005 7.057 7.093 6.909 6.909 80,109 -0.15(-2.09%)
Apr 19, 2005 7.124 7.173 7.001 7.057 172,106 -0.01(-0.09%)
Apr 18, 2005 6.879 7.216 6.725 7.063 144,100 +0.06(+0.79%)
Apr 15, 2005 7.247 7.272 6.879 7.008 159,731 -0.27(-3.71%)
Apr 14, 2005 7.554 7.585 7.278 7.278 97,043 -0.28(-3.66%)
Apr 13, 2005 7.616 7.616 7.468 7.554 87,274 -0.06(-0.81%)
Apr 12, 2005 7.585 7.738 7.440 7.616 96,718 +0.03(+0.40%)
Apr 11, 2005 7.462 7.616 7.376 7.585 109,744 +0.03(+0.41%)
Apr 08, 2005 7.726 7.738 7.523 7.554 146,542 -0.18(-2.30%)
Apr 07, 2005 7.738 7.738 7.677 7.732 22,144 +0.06(+0.72%)
Apr 06, 2005 7.732 7.757 7.665 7.677 117,559 +0.03(+0.40%)
Apr 05, 2005 7.923 8.045 7.646 7.646 231,700 -0.21(-2.73%)
Apr 04, 2005 7.763 8.168 7.708 7.861 318,648 -0.02(-0.31%)
Apr 01, 2005 7.708 7.910 7.689 7.886 906,447 +0.18(+2.31%)
Mar 31, 2005 7.966 7.984 7.677 7.708 557,187 -0.32(-3.98%)
Mar 30, 2005 7.898 8.045 7.646 8.027 129,283 +0.12(+1.55%)
Mar 29, 2005 7.984 8.138 7.867 7.904 149,310 -0.08(-1.00%)
Mar 28, 2005 8.082 8.138 7.972 7.984 166,570 -0.16(-1.96%)
Mar 24, 2005 7.972 8.193 7.935 8.144 233,002 +0.11(+1.38%)
Mar 23, 2005 7.923 8.119 7.923 8.033 240,655 +0.12(+1.47%)
Mar 22, 2005 8.119 8.168 7.861 7.916 241,795 -0.31(-3.81%)
Mar 21, 2005 8.353 8.469 8.033 8.230 109,418 -0.25(-2.90%)
Mar 18, 2005 8.580 8.580 8.417 8.475 217,534 -0.10(-1.22%)
Mar 17, 2005 8.506 8.660 8.469 8.580 795,889 -0.05(-0.57%)
Mar 16, 2005 8.567 8.746 8.531 8.629 275,011 -0.03(-0.35%)
Mar 15, 2005 8.353 8.752 8.316 8.660 797,029 +0.34(+4.06%)
Mar 14, 2005 8.537 8.690 8.322 8.322 1,235,354 -0.48(-5.44%)
Mar 11, 2005 8.875 9.059 8.746 8.801 192,784 -0.10(-1.17%)
Mar 10, 2005 9.151 9.212 8.862 8.905 227,141 -0.46(-4.92%)
Mar 09, 2005 9.734 9.759 9.004 9.366 551,651 -0.58(-5.86%)
Mar 08, 2005 10.31 10.32 9.826 9.949 198,809 -0.33(-3.23%)
Mar 07, 2005 10.26 10.41 10.20 10.28 242,935 -0.13(-1.24%)
Mar 04, 2005 10.43 10.50 10.37 10.41 248,471 +0.02(+0.24%)
Mar 03, 2005 10.44 10.50 10.35 10.39 190,668 -0.12(-1.11%)
Mar 02, 2005 10.43 10.56 10.26 10.50 122,281 +0.14(+1.30%)
Mar 01, 2005 10.21 10.38 10.20 10.37 196,204 +0.28(+2.80%)
Feb 28, 2005 10.50 10.86 10.01 10.08 460,143 -0.26(-2.49%)
Feb 25, 2005 9.820 10.56 9.820 10.34 330,046 +0.52(+5.32%)
Feb 24, 2005 10.26 10.31 9.734 9.820 244,400 -0.23(-2.26%)
Feb 23, 2005 9.151 10.06 9.059 10.05 540,416 +0.92(+10.02%)
Feb 22, 2005 8.997 9.212 8.997 9.133 209,881 +0.14(+1.57%)
Feb 18, 2005 8.967 9.028 8.660 8.991 149,799 -0.01(-0.14%)
Feb 17, 2005 9.397 9.427 8.930 9.004 957,574 -0.40(-4.25%)
Feb 16, 2005 9.427 9.569 9.397 9.403 268,824 +0.07(+0.72%)
Feb 15, 2005 9.384 9.397 9.304 9.335 292,759 +0.02(+0.26%)
Feb 14, 2005 8.844 9.581 8.844 9.311 791,981 +0.74(+8.67%)
Feb 11, 2005 8.107 8.752 8.107 8.567 136,773 +0.45(+5.52%)
Feb 10, 2005 7.923 8.254 7.886 8.119 558,490 +0.26(+3.28%)
Feb 09, 2005 8.058 8.230 7.861 7.861 1,979,953 -0.14(-1.69%)
Feb 08, 2005 7.978 8.095 7.873 7.996 87,111 +0.06(+0.77%)
Feb 07, 2005 7.800 8.076 7.695 7.935 549,372 +0.20(+2.54%)
Feb 04, 2005 7.616 8.045 7.616 7.738 285,269 +0.25(+3.28%)
Feb 03, 2005 7.536 7.591 7.468 7.493 387,686 +0.02(+0.25%)
Feb 02, 2005 7.603 7.603 7.364 7.474 2,123,402 -0.07(-0.98%)
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.