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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 6.129 6.142 5.896 6.142 98,672 +0.01(+0.20%)
Dec 30, 2003 6.142 6.203 6.006 6.129 230,397 +0.04(+0.60%)
Dec 29, 2003 5.773 6.092 5.773 6.092 192,133 +0.31(+5.42%)
Dec 26, 2003 5.865 5.896 5.779 5.779 22,144 -0.14(-2.28%)
Dec 24, 2003 5.804 5.939 5.804 5.914 64,478 +0.14(+2.34%)
Dec 23, 2003 5.736 5.810 5.730 5.779 95,252 +0.06(+1.07%)
Dec 22, 2003 5.761 5.773 5.650 5.718 115,280 +0.01(+0.11%)
Dec 19, 2003 5.712 5.785 5.663 5.712 70,177 -0.01(-0.21%)
Dec 18, 2003 5.791 5.791 5.706 5.724 127,817 -0.06(-1.06%)
Dec 17, 2003 5.822 5.822 5.779 5.785 27,843 -0.04(-0.63%)
Dec 16, 2003 5.755 5.884 5.755 5.822 107,627 +0.12(+2.05%)
Dec 15, 2003 5.742 5.755 5.589 5.706 67,572 -0.04(-0.64%)
Dec 12, 2003 5.491 5.773 5.374 5.742 682,888 +0.31(+5.65%)
Dec 11, 2003 5.527 5.583 5.312 5.435 277,942 -0.03(-0.56%)
Dec 10, 2003 5.804 5.804 5.405 5.466 150,287 -0.28(-4.81%)
Dec 09, 2003 5.914 5.914 5.718 5.742 139,866 -0.17(-2.91%)
Dec 08, 2003 6.049 6.062 5.914 5.914 37,612 -0.18(-2.92%)
Dec 05, 2003 6.142 6.142 6.062 6.092 17,910 -0.04(-0.60%)
Dec 04, 2003 6.203 6.203 6.111 6.129 30,285 -0.07(-1.19%)
Dec 03, 2003 6.295 6.295 6.215 6.203 56,500 -0.01(-0.20%)
Dec 02, 2003 6.283 6.283 6.203 6.215 87,437 +0.04(+0.70%)
Dec 01, 2003 6.142 6.178 6.049 6.172 129,934 +0.12(+2.03%)
Nov 28, 2003 6.056 6.080 6.049 6.049 94,275 +0.00(+0.00%)
Nov 26, 2003 6.025 6.160 6.006 6.049 125,701 +0.02(+0.41%)
Nov 25, 2003 6.092 6.092 5.988 6.025 56,988 -0.01(-0.10%)
Nov 24, 2003 5.927 6.191 5.902 6.031 167,384 +0.14(+2.29%)
Nov 21, 2003 5.908 5.933 5.773 5.896 31,913 +0.07(+1.16%)
Nov 20, 2003 5.798 5.982 5.687 5.828 64,641 +0.01(+0.21%)
Nov 19, 2003 5.804 5.834 5.779 5.816 31,262 -0.03(-0.53%)
Nov 18, 2003 5.957 5.982 5.834 5.847 55,360 -0.04(-0.63%)
Nov 17, 2003 5.828 5.994 5.779 5.884 79,458 +0.09(+1.48%)
Nov 14, 2003 5.902 5.957 5.742 5.798 49,498 -0.07(-1.26%)
Nov 13, 2003 5.663 5.896 5.552 5.871 381,987 +0.15(+2.58%)
Nov 12, 2003 6.056 6.056 5.699 5.724 210,695 -0.18(-3.02%)
Nov 11, 2003 6.142 6.142 5.920 5.902 41,520 -0.14(-2.34%)
Nov 10, 2003 6.080 6.080 5.890 6.043 239,190 +0.04(+0.61%)
Nov 07, 2003 5.853 6.080 5.853 6.006 153,055 +0.15(+2.62%)
Nov 06, 2003 5.841 5.890 5.834 5.853 657,487 -0.05(-0.83%)
Nov 05, 2003 6.203 6.049 5.896 5.902 258,077 -0.29(-4.76%)
Nov 04, 2003 6.203 6.221 6.154 6.197 100,137 -0.10(-1.56%)
Nov 03, 2003 6.387 6.387 6.295 6.295 274,034 -0.09(-1.44%)
Oct 31, 2003 6.492 6.492 6.357 6.387 327,604 -0.12(-1.89%)
Oct 30, 2003 7.051 7.051 6.510 6.510 139,866 -0.51(-7.26%)
Oct 29, 2003 6.664 7.124 6.639 7.020 225,350 +0.42(+6.33%)
Oct 28, 2003 6.307 6.596 6.307 6.602 140,192 +0.36(+5.70%)
Oct 27, 2003 6.295 6.363 6.185 6.246 75,225 +0.12(+1.90%)
Oct 24, 2003 6.056 6.185 6.043 6.129 219,976 +0.14(+2.25%)
Oct 23, 2003 6.111 6.111 5.939 5.994 96,392 -0.07(-1.21%)
Oct 22, 2003 6.111 6.129 6.043 6.068 230,886 -0.01(-0.20%)
Oct 21, 2003 6.000 6.142 6.000 6.080 452,816 +0.07(+1.12%)
Oct 20, 2003 6.142 6.148 5.988 6.013 297,318 +0.03(+0.51%)
Oct 17, 2003 6.019 6.037 5.957 5.982 181,061 +0.02(+0.41%)
Oct 16, 2003 6.019 6.019 5.920 5.957 33,053 -0.02(-0.41%)
Oct 15, 2003 6.221 6.221 5.982 5.982 100,951 -0.28(-4.51%)
Oct 14, 2003 6.387 6.387 6.191 6.264 67,083 -0.10(-1.64%)
Oct 13, 2003 6.000 6.633 6.203 6.369 171,292 +0.37(+6.14%)
Oct 10, 2003 5.804 5.963 5.804 6.000 285,758 +0.20(+3.39%)
Oct 09, 2003 5.865 5.865 5.841 5.804 18,073 -0.04(-0.63%)
Oct 08, 2003 5.865 5.865 5.853 5.841 14,817 +0.01(+0.11%)
Oct 07, 2003 5.933 5.902 5.804 5.834 16,119 -0.10(-1.66%)
Oct 06, 2003 5.896 5.963 5.896 5.933 53,895 +0.07(+1.15%)
Oct 03, 2003 5.804 5.865 5.804 5.865 39,240 +0.06(+0.95%)
Oct 02, 2003 5.748 5.834 5.712 5.810 79,784 +0.17(+3.05%)
Oct 01, 2003 5.564 5.644 5.558 5.638 82,389 -0.01(-0.22%)
Sep 30, 2003 5.521 5.650 5.521 5.650 58,617 +0.21(+3.84%)
Sep 29, 2003 5.466 5.527 5.441 5.441 11,560 -0.02(-0.45%)
Sep 26, 2003 5.466 5.466 5.417 5.466 14,002 +0.05(+0.91%)
Sep 25, 2003 5.478 5.478 5.478 5.417 9,443 -0.09(-1.67%)
Sep 24, 2003 5.497 5.546 5.478 5.509 18,399 +0.01(+0.11%)
Sep 23, 2003 5.620 5.589 5.503 5.503 120,002 -0.12(-2.08%)
Sep 22, 2003 5.638 5.638 5.558 5.620 66,432 +0.03(+0.55%)
Sep 19, 2003 5.595 5.644 5.595 5.589 120,816 -0.05(-0.87%)
Sep 18, 2003 5.435 5.589 5.435 5.638 105,510 +0.26(+4.91%)
Sep 17, 2003 5.558 5.589 5.374 5.374 200,926 -0.21(-3.85%)
Sep 16, 2003 5.472 5.589 5.472 5.589 110,558 +0.06(+1.11%)
Sep 15, 2003 5.620 5.620 5.527 5.527 58,942 -0.09(-1.64%)
Sep 12, 2003 5.712 5.865 5.620 5.620 81,738 -0.04(-0.76%)
Sep 11, 2003 5.546 5.712 5.546 5.663 88,576 +0.18(+3.25%)
Sep 10, 2003 5.466 5.515 5.466 5.484 16,933 -0.03(-0.56%)
Sep 09, 2003 5.527 5.595 5.472 5.515 46,079 +0.02(+0.34%)
Sep 08, 2003 5.448 5.527 5.448 5.497 88,576 +0.11(+2.05%)
Sep 05, 2003 5.429 5.497 5.386 5.386 32,727 +0.02(+0.34%)
Sep 04, 2003 5.300 5.398 5.300 5.368 14,002 +0.01(+0.11%)
Sep 03, 2003 5.312 5.405 5.263 5.362 60,733 +0.05(+0.92%)
Sep 02, 2003 5.171 5.312 5.171 5.312 96,392 +0.10(+2.00%)
Aug 29, 2003 5.331 5.343 5.153 5.208 48,196 -0.12(-2.30%)
Aug 28, 2003 5.343 5.349 5.288 5.331 7,815 +0.05(+0.93%)
Aug 27, 2003 5.386 5.405 5.282 5.282 18,073 -0.09(-1.60%)
Aug 26, 2003 5.282 5.368 5.263 5.368 21,167 +0.04(+0.69%)
Aug 25, 2003 5.282 5.380 5.282 5.331 16,282 -0.01(-0.23%)
Aug 22, 2003 5.147 5.343 5.147 5.343 54,872 +0.19(+3.69%)
Aug 21, 2003 5.085 5.251 5.005 5.153 54,220 +0.04(+0.72%)
Aug 20, 2003 5.374 5.435 5.061 5.116 42,660 -0.13(-2.46%)
Aug 19, 2003 5.540 5.540 5.245 5.245 25,075 -0.29(-5.32%)
Aug 18, 2003 5.405 5.601 5.343 5.540 16,933 +0.17(+3.09%)
Aug 15, 2003 5.343 5.374 5.343 5.374 6,838 +0.00(+0.00%)
Aug 14, 2003 5.423 5.423 5.337 5.374 22,469 +0.01(+0.11%)
Aug 13, 2003 5.337 5.368 5.337 5.368 10,583 +0.02(+0.46%)
Aug 12, 2003 5.405 5.441 5.257 5.343 32,239 +0.00(+0.00%)
Aug 11, 2003 5.343 5.374 5.312 5.343 7,489 +0.04(+0.81%)
Aug 08, 2003 5.466 5.558 5.300 5.300 157,289 -0.10(-1.93%)
Aug 07, 2003 5.208 5.405 5.196 5.405 27,517 +0.21(+4.14%)
Aug 06, 2003 5.257 5.257 5.159 5.190 28,494 -0.02(-0.47%)
Aug 05, 2003 5.122 5.257 5.122 5.214 49,987 +0.09(+1.80%)
Aug 04, 2003 5.097 5.190 5.097 5.122 59,919 +0.09(+1.83%)
Aug 01, 2003 4.913 5.196 4.913 5.030 120,327 +0.12(+2.38%)
Jul 31, 2003 4.575 4.981 4.545 4.913 168,035 +0.34(+7.38%)
Jul 30, 2003 4.545 4.575 4.520 4.575 24,098 +0.06(+1.22%)
Jul 29, 2003 4.514 4.545 4.483 4.520 42,985 +0.07(+1.52%)
Jul 28, 2003 4.637 4.680 4.361 4.453 94,112 -0.12(-2.68%)
Jul 25, 2003 4.723 4.729 4.551 4.575 116,908 -0.15(-3.25%)
Jul 24, 2003 4.711 4.760 4.704 4.729 28,657 -0.02(-0.52%)
Jul 23, 2003 4.840 4.846 4.735 4.754 66,595 -0.09(-1.78%)
Jul 22, 2003 4.840 4.840 4.797 4.840 2,768 +0.02(+0.51%)
Jul 21, 2003 4.790 4.883 4.772 4.815 40,217 +0.02(+0.51%)
Jul 18, 2003 4.895 4.895 4.766 4.790 31,588 -0.02(-0.51%)
Jul 17, 2003 4.821 4.821 4.692 4.815 129,608 +0.07(+1.42%)
Jul 16, 2003 4.637 4.827 4.606 4.747 67,083 +0.09(+1.98%)
Jul 15, 2003 4.852 4.913 4.397 4.655 151,915 -0.21(-4.41%)
Jul 14, 2003 5.067 5.190 4.821 4.870 82,552 -0.17(-3.29%)
Jul 11, 2003 5.067 5.067 4.913 5.036 103,231 -0.03(-0.61%)
Jul 10, 2003 5.251 5.257 5.067 5.067 39,240 -0.18(-3.51%)
Jul 09, 2003 5.257 5.263 5.251 5.251 16,608 -0.02(-0.47%)
Jul 08, 2003 5.374 5.374 5.276 5.276 8,466 -0.10(-1.83%)
Jul 07, 2003 5.405 5.466 5.343 5.374 74,411 -0.01(-0.11%)
Jul 03, 2003 5.441 5.441 5.380 5.380 2,442 -0.06(-1.13%)
Jul 02, 2003 5.306 5.497 5.245 5.441 149,310 +0.20(+3.75%)
Jul 01, 2003 5.097 5.282 5.097 5.245 119,513 -0.31(-5.64%)
Jun 30, 2003 5.405 5.558 5.269 5.558 164,453 +0.10(+1.91%)
Jun 27, 2003 5.466 5.558 5.435 5.454 38,589 -0.03(-0.56%)
Jun 26, 2003 5.785 5.785 5.355 5.484 159,731 -0.30(-5.20%)
Jun 25, 2003 5.841 5.877 5.773 5.785 62,362 -0.01(-0.21%)
Jun 24, 2003 5.834 5.834 5.773 5.798 45,265 +0.01(+0.11%)
Jun 23, 2003 5.773 5.945 5.742 5.791 22,307 -0.03(-0.53%)
Jun 20, 2003 5.865 5.865 5.779 5.822 22,307 -0.04(-0.73%)
Jun 19, 2003 5.804 5.902 5.804 5.865 29,959 +0.01(+0.10%)
Jun 18, 2003 5.834 5.982 5.834 5.859 16,608 +0.02(+0.42%)
Jun 17, 2003 5.865 5.890 5.540 5.834 47,382 -0.06(-1.04%)
Jun 16, 2003 5.896 5.896 5.828 5.896 15,794 +0.05(+0.84%)
Jun 13, 2003 5.957 5.988 5.804 5.847 48,033 +0.01(+0.21%)
Jun 12, 2003 5.963 5.963 5.822 5.834 43,311 -0.01(-0.11%)
Jun 11, 2003 5.988 5.988 5.834 5.841 59,105 -0.09(-1.45%)
Jun 10, 2003 6.013 6.013 5.896 5.927 50,801 -0.06(-0.92%)
Jun 09, 2003 6.172 6.203 5.957 5.982 88,576 -0.19(-3.08%)
Jun 06, 2003 6.142 6.258 6.123 6.172 97,532 +0.21(+3.61%)
Jun 05, 2003 5.920 5.976 5.902 5.957 163,476 +0.06(+0.94%)
Jun 04, 2003 5.822 5.939 5.773 5.902 208,741 +0.15(+2.67%)
Jun 03, 2003 5.577 5.804 5.577 5.748 174,548 +0.19(+3.43%)
Jun 02, 2003 5.466 5.663 5.466 5.558 139,541 +0.15(+2.72%)
May 30, 2003 5.454 5.454 5.405 5.411 60,408 -0.02(-0.45%)
May 29, 2003 5.448 5.527 5.435 5.435 170,315 -0.01(-0.23%)
May 28, 2003 5.220 5.454 5.220 5.448 226,815 +0.04(+0.80%)
May 27, 2003 5.239 5.546 5.239 5.405 207,113 +0.28(+5.39%)
May 23, 2003 4.969 5.220 4.969 5.128 169,826 +0.18(+3.60%)
May 22, 2003 4.956 5.005 4.913 4.950 90,367 -0.10(-1.95%)
May 21, 2003 4.944 5.085 4.932 5.048 35,821 +0.04(+0.86%)
May 20, 2003 5.171 5.251 4.883 5.005 269,475 -0.26(-5.01%)
May 19, 2003 5.589 5.650 5.159 5.269 89,065 -0.31(-5.51%)
May 16, 2003 5.767 5.773 5.435 5.577 132,865 -0.19(-3.30%)
May 15, 2003 5.742 5.767 5.282 5.767 53,895 -0.02(-0.32%)
May 14, 2003 5.939 5.939 5.712 5.785 341,607 -0.05(-0.84%)
May 13, 2003 5.773 5.834 5.742 5.834 41,846 +0.03(+0.53%)
May 12, 2003 5.773 5.804 5.718 5.804 84,669 +0.00(+0.00%)
May 09, 2003 5.804 5.908 5.748 5.804 21,655 -0.06(-1.05%)
May 08, 2003 5.865 5.890 5.742 5.865 27,843 -0.06(-1.04%)
May 07, 2003 6.105 6.142 5.927 5.927 377,103 -0.18(-2.92%)
May 06, 2003 6.105 6.111 6.031 6.105 24,098 +0.02(+0.40%)
May 05, 2003 5.988 6.142 5.988 6.080 51,452 +0.09(+1.54%)
May 02, 2003 5.988 6.025 5.988 5.988 233,002 +0.01(+0.10%)
May 01, 2003 5.957 6.019 5.957 5.982 75,713 +0.00(+0.00%)
Apr 30, 2003 5.804 5.982 5.804 5.982 79,295 +0.12(+1.99%)
Apr 29, 2003 6.037 6.037 5.834 5.865 47,382 -0.17(-2.85%)
Apr 28, 2003 6.191 6.191 6.006 6.037 282,501 -0.09(-1.50%)
Apr 25, 2003 5.988 6.129 5.988 6.129 80,761 +0.17(+2.78%)
Apr 24, 2003 6.172 6.197 5.650 5.963 157,451 -0.40(-6.27%)
Apr 23, 2003 5.865 6.363 5.865 6.363 87,762 +0.44(+7.47%)
Apr 22, 2003 5.773 5.920 5.681 5.920 99,323 -0.08(-1.33%)
Apr 21, 2003 5.896 6.019 5.896 6.000 48,847 +0.01(+0.21%)
Apr 17, 2003 5.748 6.019 5.742 5.988 40,706 +0.25(+4.39%)
Apr 16, 2003 5.718 5.742 5.687 5.736 69,363 +0.07(+1.30%)
Apr 15, 2003 5.497 5.681 5.497 5.663 131,562 +0.18(+3.36%)
Apr 14, 2003 5.448 5.527 5.435 5.478 71,968 +0.01(+0.22%)
Apr 11, 2003 5.251 5.466 5.251 5.466 157,614 +0.28(+5.33%)
Apr 10, 2003 5.134 5.208 5.134 5.190 1,953 +0.06(+1.20%)
Apr 09, 2003 5.159 5.282 5.122 5.128 8,304 +0.03(+0.60%)
Apr 08, 2003 5.282 5.282 5.091 5.097 19,050 -0.18(-3.49%)
Apr 07, 2003 5.312 5.405 5.282 5.282 30,936 +0.01(+0.23%)
Apr 04, 2003 5.276 5.282 5.177 5.269 32,565 +0.00(+0.00%)
Apr 03, 2003 5.097 5.282 5.073 5.269 94,438 +0.17(+3.37%)
Apr 02, 2003 4.938 5.097 4.938 5.097 60,733 +0.21(+4.27%)
Apr 01, 2003 4.913 4.913 4.883 4.889 28,494 +0.03(+0.63%)
Mar 31, 2003 4.864 4.883 4.852 4.858 25,237 -0.01(-0.13%)
Mar 28, 2003 4.913 4.913 4.729 4.864 34,518 -0.05(-1.00%)
Mar 27, 2003 4.821 4.913 4.790 4.913 209,067 +0.15(+3.23%)
Mar 26, 2003 4.575 4.760 4.557 4.760 917,194 +0.17(+3.75%)
Mar 25, 2003 4.606 4.606 4.588 4.588 488 -0.02(-0.40%)
Mar 24, 2003 4.606 4.606 4.557 4.606 16,933 -0.01(-0.13%)
Mar 21, 2003 4.594 4.637 4.483 4.612 49,987 +0.00(+0.00%)
Mar 20, 2003 4.600 4.698 4.575 4.612 177,967 +0.01(+0.27%)
Mar 19, 2003 4.539 4.600 4.502 4.600 8,141 +0.09(+1.90%)
Mar 18, 2003 4.539 4.637 4.514 4.514 40,380 +0.03(+0.68%)
Mar 17, 2003 4.471 4.483 4.453 4.483 3,744 -0.01(-0.27%)
Mar 14, 2003 4.575 4.575 4.477 4.496 35,821 -0.02(-0.41%)
Mar 13, 2003 4.225 4.514 4.225 4.514 74,899 +0.29(+6.83%)
Mar 12, 2003 4.385 4.385 4.176 4.225 36,147 -0.10(-2.41%)
Mar 11, 2003 4.299 4.391 4.287 4.330 146,216 +0.01(+0.14%)
Mar 10, 2003 4.446 4.453 4.213 4.324 36,635 -0.13(-2.90%)
Mar 07, 2003 4.453 4.453 4.453 4.453 2,116 -0.04(-0.82%)
Mar 06, 2003 4.514 4.514 4.483 4.489 50,638 -0.02(-0.54%)
Mar 05, 2003 4.606 4.606 4.514 4.514 15,631 -0.06(-1.34%)
Mar 04, 2003 4.741 4.741 4.545 4.575 22,307 -0.12(-2.61%)
Mar 03, 2003 4.790 4.790 4.698 4.698 191,808 +0.04(+0.79%)
Feb 28, 2003 4.422 4.661 4.422 4.661 165,104 +0.24(+5.42%)
Feb 27, 2003 4.422 4.440 4.367 4.422 44,125 +0.00(+0.00%)
Feb 26, 2003 4.354 4.422 4.311 4.422 224,535 +0.09(+1.98%)
Feb 25, 2003 4.410 4.410 4.268 4.336 34,681 -0.07(-1.67%)
Feb 24, 2003 4.361 4.434 4.361 4.410 64,153 +0.05(+1.13%)
Feb 21, 2003 4.133 4.361 4.133 4.361 163,802 +0.23(+5.50%)
Feb 20, 2003 4.176 4.207 4.133 4.133 5,536 -0.01(-0.30%)
Feb 19, 2003 4.287 4.287 4.146 4.146 35,007 -0.12(-2.88%)
Feb 18, 2003 4.299 4.342 4.262 4.268 92,810 -0.03(-0.71%)
Feb 14, 2003 4.250 4.299 4.244 4.299 38,263 +0.03(+0.72%)
Feb 13, 2003 4.281 4.281 4.238 4.268 9,932 +0.09(+2.21%)
Feb 12, 2003 4.287 4.287 4.170 4.176 42,334 -0.12(-2.86%)
Feb 11, 2003 4.182 4.385 4.176 4.299 164,453 +0.08(+1.89%)
Feb 10, 2003 3.992 4.244 3.992 4.219 63,338 +0.29(+7.34%)
Feb 07, 2003 4.189 4.262 3.869 3.931 41,846 -0.21(-5.19%)
Feb 06, 2003 4.336 4.336 4.146 4.146 29,959 -0.13(-3.02%)
Feb 05, 2003 4.483 4.483 4.268 4.275 109,255 -0.20(-4.40%)
Feb 04, 2003 4.268 4.606 4.268 4.471 242,609 +0.25(+5.97%)
Feb 03, 2003 4.176 4.219 4.152 4.219 312,135 +0.22(+5.53%)
Jan 31, 2003 3.992 4.084 3.967 3.998 270,126 +0.02(+0.62%)
Jan 30, 2003 3.931 4.023 3.869 3.974 99,811 +0.08(+2.05%)
Jan 29, 2003 3.808 3.931 3.808 3.894 54,709 +0.10(+2.59%)
Jan 28, 2003 3.857 3.869 3.734 3.795 13,840 -0.01(-0.32%)
Jan 27, 2003 3.691 3.992 3.685 3.808 56,500 +0.26(+7.45%)
Jan 24, 2003 3.562 3.574 3.501 3.544 33,379 -0.05(-1.37%)
Jan 23, 2003 3.636 3.654 3.562 3.593 52,429 -0.03(-0.85%)
Jan 22, 2003 3.636 3.636 3.605 3.624 20,353 -0.01(-0.34%)
Jan 21, 2003 3.593 3.654 3.593 3.636 6,024 -0.01(-0.34%)
Jan 17, 2003 3.869 3.869 3.648 3.648 24,260 -0.18(-4.81%)
Jan 16, 2003 3.961 3.961 3.777 3.832 19,050 -0.04(-1.11%)
Jan 15, 2003 3.943 3.943 3.869 3.875 21,330 -0.09(-2.17%)
Jan 14, 2003 3.992 3.992 3.869 3.961 10,746 +0.00(+0.00%)
Jan 13, 2003 3.949 3.992 3.869 3.961 136,121 +0.12(+3.20%)
Jan 10, 2003 3.808 3.900 3.808 3.838 234,956 +0.09(+2.46%)
Jan 09, 2003 3.667 3.746 3.654 3.746 371,404 +0.07(+2.01%)
Jan 08, 2003 3.679 3.679 3.617 3.673 130,422 +0.00(+0.00%)
Jan 07, 2003 3.611 3.746 3.611 3.673 175,525 +0.10(+2.75%)
Jan 06, 2003 3.347 3.636 3.347 3.574 478,054 +0.23(+6.79%)
Jan 03, 2003 3.224 3.378 3.224 3.347 19,539 +0.12(+3.81%)
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.