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, 2004 7.001 7.001 6.879 6.909 442,395 -0.03(-0.44%)
Dec 30, 2004 6.817 7.001 6.817 6.940 112,023 +0.15(+2.26%)
Dec 29, 2004 6.829 6.848 6.768 6.786 46,242 -0.11(-1.60%)
Dec 28, 2004 6.768 6.909 6.731 6.897 116,582 +0.13(+1.91%)
Dec 27, 2004 6.817 6.829 6.756 6.768 71,805 +0.01(+0.18%)
Dec 23, 2004 6.780 6.793 6.664 6.756 160,545 -0.01(-0.18%)
Dec 22, 2004 6.958 6.995 6.762 6.768 153,869 -0.13(-1.87%)
Dec 21, 2004 6.848 6.995 6.836 6.897 135,144 +0.09(+1.35%)
Dec 20, 2004 6.836 6.836 6.756 6.805 89,553 +0.03(+0.45%)
Dec 17, 2004 6.756 6.786 6.725 6.774 54,220 -0.03(-0.45%)
Dec 16, 2004 6.700 6.817 6.664 6.805 62,850 +0.04(+0.64%)
Dec 15, 2004 6.805 6.854 6.725 6.762 100,625 -0.02(-0.27%)
Dec 14, 2004 6.756 6.793 6.633 6.780 46,242 -0.04(-0.54%)
Dec 13, 2004 6.836 6.872 6.756 6.817 23,935 +0.04(+0.63%)
Dec 10, 2004 6.817 6.817 6.688 6.774 157,777 -0.10(-1.52%)
Dec 09, 2004 6.756 6.879 6.664 6.879 241,144 +0.09(+1.27%)
Dec 08, 2004 6.756 6.836 6.688 6.793 70,503 +0.04(+0.55%)
Dec 07, 2004 7.051 7.063 6.700 6.756 248,959 -0.28(-3.93%)
Dec 06, 2004 6.854 7.057 6.848 7.032 308,553 +0.24(+3.53%)
Dec 03, 2004 6.762 6.860 6.762 6.793 48,359 +0.03(+0.45%)
Dec 02, 2004 6.842 6.842 6.756 6.762 446,140 -0.02(-0.27%)
Dec 01, 2004 6.528 6.866 6.449 6.780 362,285 +0.37(+5.85%)
Nov 30, 2004 6.172 6.406 6.172 6.406 161,685 +0.17(+2.76%)
Nov 29, 2004 6.307 6.307 6.203 6.234 114,954 +0.02(+0.30%)
Nov 26, 2004 6.252 6.301 6.178 6.215 25,889 -0.01(-0.20%)
Nov 24, 2004 6.418 6.418 6.197 6.228 91,670 -0.18(-2.78%)
Nov 23, 2004 6.080 6.479 5.957 6.406 529,507 +0.33(+5.35%)
Nov 22, 2004 5.822 6.099 5.804 6.080 109,418 +0.21(+3.66%)
Nov 19, 2004 5.834 5.890 5.822 5.865 130,097 +0.01(+0.21%)
Nov 18, 2004 5.884 5.957 5.785 5.853 44,614 +0.03(+0.53%)
Nov 17, 2004 5.871 5.896 5.706 5.822 225,512 -0.05(-0.84%)
Nov 16, 2004 5.884 5.884 5.804 5.871 24,260 +0.01(+0.21%)
Nov 15, 2004 5.908 5.908 5.712 5.859 94,927 -0.01(-0.10%)
Nov 12, 2004 5.834 5.890 5.718 5.865 134,005 +0.03(+0.53%)
Nov 11, 2004 6.019 6.019 5.564 5.834 429,532 -0.25(-4.04%)
Nov 10, 2004 6.074 6.135 6.074 6.080 17,747 -0.06(-0.90%)
Nov 09, 2004 6.166 6.228 6.019 6.135 54,872 -0.09(-1.48%)
Nov 08, 2004 6.264 6.289 6.111 6.228 26,540 -0.02(-0.39%)
Nov 05, 2004 6.264 6.295 6.080 6.252 59,105 +0.05(+0.79%)
Nov 04, 2004 6.209 6.264 6.019 6.203 64,478 -0.07(-1.08%)
Nov 03, 2004 6.264 6.289 6.197 6.271 151,915 +0.09(+1.39%)
Nov 02, 2004 5.988 6.203 5.982 6.185 183,178 +0.34(+5.89%)
Nov 01, 2004 5.779 5.871 5.779 5.841 123,095 +0.00(+0.00%)
Oct 29, 2004 5.957 5.957 5.834 5.841 54,057 -0.06(-0.94%)
Oct 28, 2004 5.712 5.908 5.712 5.896 67,572 +0.10(+1.80%)
Oct 27, 2004 5.767 5.804 5.681 5.791 169,826 +0.02(+0.43%)
Oct 26, 2004 5.828 5.859 5.742 5.767 60,570 +0.00(+0.00%)
Oct 25, 2004 5.957 5.994 5.681 5.767 184,318 +0.16(+2.85%)
Oct 22, 2004 5.552 5.620 5.527 5.607 207,113 +0.04(+0.77%)
Oct 21, 2004 5.386 5.564 5.349 5.564 139,541 +0.24(+4.50%)
Oct 20, 2004 5.491 5.503 5.220 5.325 62,036 -0.14(-2.47%)
Oct 19, 2004 5.319 5.497 5.306 5.460 130,585 +0.12(+2.18%)
Oct 18, 2004 5.312 5.343 5.097 5.343 51,289 +0.00(+0.00%)
Oct 15, 2004 5.276 5.343 5.140 5.343 53,569 +0.12(+2.23%)
Oct 14, 2004 5.226 5.276 5.220 5.226 48,196 -0.01(-0.12%)
Oct 13, 2004 5.239 5.263 5.233 5.233 61,385 -0.02(-0.47%)
Oct 12, 2004 5.269 5.312 5.177 5.257 22,958 +0.02(+0.35%)
Oct 11, 2004 5.282 5.282 5.116 5.239 15,305 -0.01(-0.23%)
Oct 08, 2004 5.251 5.337 5.226 5.251 64,804 +0.04(+0.71%)
Oct 07, 2004 5.147 5.257 5.147 5.214 54,709 +0.06(+1.07%)
Oct 06, 2004 5.036 5.282 5.036 5.159 228,118 +0.15(+3.07%)
Oct 05, 2004 4.975 5.030 4.944 5.005 124,886 +0.02(+0.49%)
Oct 04, 2004 5.067 5.147 4.852 4.981 169,826 -0.02(-0.49%)
Oct 01, 2004 4.981 5.097 4.981 5.005 54,709 +0.02(+0.49%)
Sep 30, 2004 4.913 4.981 4.852 4.981 100,951 +0.04(+0.75%)
Sep 29, 2004 4.975 5.153 4.919 4.944 109,906 -0.04(-0.86%)
Sep 28, 2004 4.883 5.005 4.840 4.987 204,671 +0.15(+3.05%)
Sep 27, 2004 4.932 4.938 4.655 4.840 50,964 -0.09(-1.75%)
Sep 24, 2004 4.846 4.944 4.790 4.926 46,079 +0.14(+2.95%)
Sep 23, 2004 4.797 4.797 4.711 4.784 22,795 -0.01(-0.26%)
Sep 22, 2004 4.852 4.876 4.686 4.797 23,772 +0.01(+0.13%)
Sep 21, 2004 4.760 4.833 4.698 4.790 25,237 +0.12(+2.63%)
Sep 20, 2004 4.827 4.827 4.668 4.668 21,167 -0.14(-2.94%)
Sep 17, 2004 4.711 4.827 4.711 4.809 44,125 +0.10(+2.09%)
Sep 16, 2004 4.760 4.760 4.711 4.711 12,374 -0.04(-0.90%)
Sep 15, 2004 4.754 4.889 4.729 4.754 32,076 -0.01(-0.13%)
Sep 14, 2004 4.575 4.790 4.575 4.760 29,634 +0.06(+1.31%)
Sep 13, 2004 4.686 4.698 4.668 4.698 53,732 +0.06(+1.32%)
Sep 10, 2004 4.637 4.637 4.545 4.637 62,199 +0.10(+2.30%)
Sep 09, 2004 4.545 4.637 4.502 4.532 46,730 +0.05(+1.10%)
Sep 08, 2004 4.545 4.545 4.459 4.483 17,585 -0.05(-1.08%)
Sep 07, 2004 4.440 4.532 4.434 4.532 98,672 +0.14(+3.22%)
Sep 03, 2004 4.367 4.391 4.330 4.391 9,118 +0.04(+0.85%)
Sep 02, 2004 4.361 4.367 4.311 4.354 8,304 -0.04(-0.98%)
Sep 01, 2004 4.410 4.453 4.385 4.397 20,841 +0.02(+0.56%)
Aug 31, 2004 4.305 4.453 4.299 4.373 46,405 +0.07(+1.57%)
Aug 30, 2004 4.268 4.330 4.225 4.305 11,886 +0.04(+0.86%)
Aug 27, 2004 4.268 4.268 4.146 4.268 50,801 +0.03(+0.72%)
Aug 26, 2004 4.176 4.250 4.133 4.238 24,423 +0.09(+2.22%)
Aug 25, 2004 4.139 4.262 4.096 4.146 53,732 +0.04(+1.05%)
Aug 24, 2004 4.146 4.146 4.084 4.103 130,748 -0.01(-0.15%)
Aug 23, 2004 4.084 4.146 4.072 4.109 30,773 -0.01(-0.15%)
Aug 20, 2004 4.084 4.158 4.084 4.115 57,965 -0.01(-0.30%)
Aug 19, 2004 4.115 4.207 4.090 4.127 42,334 -0.02(-0.59%)
Aug 18, 2004 4.146 4.176 4.115 4.152 60,570 +0.07(+1.65%)
Aug 17, 2004 4.139 4.146 4.066 4.084 190,831 -0.06(-1.48%)
Aug 16, 2004 4.146 4.176 4.053 4.146 214,603 -0.12(-2.74%)
Aug 13, 2004 4.268 4.299 4.238 4.262 20,353 -0.02(-0.43%)
Aug 12, 2004 4.305 4.330 4.268 4.281 18,236 -0.02(-0.43%)
Aug 11, 2004 4.244 4.361 4.238 4.299 135,633 -0.01(-0.14%)
Aug 10, 2004 4.176 4.324 4.176 4.305 473,169 +0.15(+3.70%)
Aug 09, 2004 4.127 4.213 4.127 4.152 81,738 -0.04(-0.88%)
Aug 06, 2004 4.244 4.244 4.176 4.189 67,572 -0.05(-1.16%)
Aug 05, 2004 4.342 4.342 4.238 4.238 72,294 -0.06(-1.43%)
Aug 04, 2004 4.281 4.410 4.268 4.299 21,330 +0.04(+0.86%)
Aug 03, 2004 4.225 4.268 4.207 4.262 115,931 +0.06(+1.46%)
Aug 02, 2004 4.176 4.238 4.146 4.201 93,950 +0.09(+2.09%)
Jul 30, 2004 4.152 4.152 4.084 4.115 19,864 -0.05(-1.18%)
Jul 29, 2004 4.115 4.170 4.017 4.164 121,304 +0.02(+0.44%)
Jul 28, 2004 4.152 4.158 4.115 4.146 29,959 -0.01(-0.15%)
Jul 27, 2004 4.238 4.281 4.084 4.152 306,274 -0.12(-2.73%)
Jul 26, 2004 4.238 4.287 4.195 4.268 26,540 +0.03(+0.72%)
Jul 23, 2004 4.207 4.275 4.207 4.238 9,118 +0.06(+1.32%)
Jul 22, 2004 4.268 4.293 4.182 4.182 17,910 -0.06(-1.45%)
Jul 21, 2004 4.299 4.361 4.238 4.244 20,678 -0.04(-1.00%)
Jul 20, 2004 4.195 4.299 4.195 4.287 55,523 +0.06(+1.31%)
Jul 19, 2004 4.146 4.256 4.127 4.232 15,794 -0.04(-1.01%)
Jul 16, 2004 4.268 4.299 4.213 4.275 7,652 +0.06(+1.46%)
Jul 15, 2004 4.238 4.299 4.213 4.213 20,841 -0.06(-1.44%)
Jul 14, 2004 4.238 4.361 4.238 4.275 15,631 -0.01(-0.14%)
Jul 13, 2004 4.299 4.354 4.275 4.281 11,072 -0.02(-0.43%)
Jul 12, 2004 4.281 4.330 4.275 4.299 33,216 +0.02(+0.43%)
Jul 09, 2004 4.250 4.299 4.238 4.281 176,990 +0.01(+0.29%)
Jul 08, 2004 4.219 4.287 4.213 4.268 167,058 +0.05(+1.16%)
Jul 07, 2004 4.268 4.268 4.127 4.219 508,340 +0.00(+0.00%)
Jul 06, 2004 4.391 4.446 4.201 4.219 62,524 -0.23(-5.24%)
Jul 02, 2004 4.483 4.496 4.416 4.453 11,397 +0.00(+0.00%)
Jul 01, 2004 4.582 4.582 4.440 4.453 36,961 -0.10(-2.16%)
Jun 30, 2004 4.588 4.655 4.453 4.551 150,124 -0.04(-0.80%)
Jun 29, 2004 4.606 4.637 4.557 4.588 36,472 +0.04(+0.81%)
Jun 28, 2004 4.483 4.600 4.483 4.551 22,307 +0.11(+2.49%)
Jun 25, 2004 4.545 4.557 4.440 4.440 80,109 -0.10(-2.16%)
Jun 24, 2004 4.563 4.582 4.514 4.539 42,171 -0.06(-1.20%)
Jun 23, 2004 4.496 4.594 4.496 4.594 14,491 +0.10(+2.19%)
Jun 22, 2004 4.606 4.606 4.361 4.496 69,037 -0.11(-2.40%)
Jun 21, 2004 4.545 4.625 4.545 4.606 188,063 +0.06(+1.35%)
Jun 18, 2004 4.514 4.594 4.465 4.545 258,077 +0.05(+1.09%)
Jun 17, 2004 4.520 4.569 4.459 4.496 12,700 +0.02(+0.41%)
Jun 16, 2004 4.508 4.532 4.471 4.477 16,608 +0.01(+0.28%)
Jun 15, 2004 4.545 4.551 4.465 4.465 37,938 -0.02(-0.55%)
Jun 14, 2004 4.637 4.668 4.465 4.489 69,851 -0.18(-3.82%)
Jun 10, 2004 4.606 4.692 4.606 4.668 50,638 +0.10(+2.15%)
Jun 09, 2004 4.545 4.575 4.545 4.569 49,010 -0.02(-0.40%)
Jun 08, 2004 4.618 4.618 4.575 4.588 20,678 -0.02(-0.53%)
Jun 07, 2004 4.790 4.790 4.606 4.612 17,910 +0.07(+1.49%)
Jun 04, 2004 4.502 4.557 4.502 4.545 7,001 +0.02(+0.41%)
Jun 03, 2004 4.606 4.606 4.489 4.526 63,338 -0.08(-1.73%)
Jun 02, 2004 4.354 4.637 4.354 4.606 202,554 +0.25(+5.78%)
Jun 01, 2004 4.575 4.575 4.324 4.354 89,228 -0.25(-5.34%)
May 28, 2004 4.496 4.655 4.496 4.600 80,272 +0.09(+1.90%)
May 27, 2004 4.569 4.606 4.477 4.514 72,620 +0.01(+0.14%)
May 26, 2004 4.483 4.545 4.428 4.508 42,985 +0.05(+1.10%)
May 25, 2004 4.361 4.459 4.299 4.459 71,968 +0.12(+2.83%)
May 24, 2004 4.176 4.453 4.176 4.336 69,689 +0.22(+5.37%)
May 21, 2004 4.238 4.268 4.053 4.115 90,042 -0.06(-1.33%)
May 20, 2004 4.053 4.207 4.053 4.170 117,559 +0.15(+3.66%)
May 19, 2004 4.115 4.238 3.992 4.023 334,768 +0.03(+0.77%)
May 18, 2004 4.084 4.207 3.992 3.992 126,352 -0.05(-1.22%)
May 17, 2004 4.287 4.422 4.041 4.041 144,263 -0.25(-5.73%)
May 14, 2004 4.410 4.459 4.268 4.287 66,921 -0.12(-2.65%)
May 13, 2004 4.483 4.502 4.367 4.404 78,807 -0.02(-0.55%)
May 12, 2004 4.502 4.502 4.367 4.428 80,109 -0.07(-1.64%)
May 11, 2004 4.606 4.668 4.422 4.502 165,756 -0.17(-3.55%)
May 10, 2004 4.821 4.821 4.668 4.668 220,628 -0.25(-5.12%)
May 07, 2004 5.097 5.097 4.852 4.919 52,592 -0.12(-2.32%)
May 06, 2004 5.122 5.159 4.975 5.036 28,005 -0.02(-0.49%)
May 05, 2004 4.975 5.085 4.852 5.061 106,324 +0.15(+3.00%)
May 04, 2004 4.790 4.993 4.790 4.913 81,575 +0.10(+2.04%)
May 03, 2004 4.944 4.944 4.754 4.815 76,202 -0.16(-3.21%)
Apr 30, 2004 4.987 5.097 4.809 4.975 95,578 -0.04(-0.74%)
Apr 29, 2004 5.159 5.208 4.975 5.012 51,941 -0.18(-3.43%)
Apr 28, 2004 5.448 5.466 5.165 5.190 126,677 -0.23(-4.30%)
Apr 27, 2004 5.435 5.454 5.306 5.423 81,249 +0.05(+0.91%)
Apr 26, 2004 5.466 5.472 5.337 5.374 120,002 -0.09(-1.69%)
Apr 23, 2004 5.466 5.589 5.343 5.466 116,908 +0.05(+0.91%)
Apr 22, 2004 5.466 5.527 5.355 5.417 45,102 -0.05(-0.90%)
Apr 21, 2004 5.509 5.515 5.441 5.466 106,161 -0.03(-0.56%)
Apr 20, 2004 5.626 5.650 5.294 5.497 88,902 -0.15(-2.72%)
Apr 19, 2004 5.718 5.736 5.626 5.650 70,503 -0.01(-0.11%)
Apr 16, 2004 5.589 5.656 5.570 5.656 57,151 -0.01(-0.22%)
Apr 15, 2004 5.699 5.834 5.644 5.669 148,659 -0.01(-0.22%)
Apr 14, 2004 5.620 5.712 5.620 5.681 30,122 +0.00(+0.00%)
Apr 13, 2004 5.724 5.730 5.675 5.681 24,912 -0.04(-0.64%)
Apr 12, 2004 5.761 5.773 5.712 5.718 28,494 -0.04(-0.64%)
Apr 08, 2004 5.773 5.865 5.712 5.755 25,400 -0.04(-0.64%)
Apr 07, 2004 5.988 5.988 5.773 5.791 27,354 -0.15(-2.48%)
Apr 06, 2004 5.914 5.945 5.841 5.939 77,993 -0.02(-0.41%)
Apr 05, 2004 6.049 6.080 5.957 5.963 50,964 -0.09(-1.42%)
Apr 02, 2004 6.129 6.129 5.982 6.049 40,054 -0.02(-0.30%)
Apr 01, 2004 6.049 6.111 5.957 6.068 56,988 -0.02(-0.40%)
Mar 31, 2004 5.890 6.135 5.834 6.092 129,120 +0.20(+3.44%)
Mar 30, 2004 6.049 6.068 5.853 5.890 26,052 +0.02(+0.42%)
Mar 29, 2004 5.779 5.896 5.779 5.865 68,223 +0.15(+2.58%)
Mar 26, 2004 5.834 5.859 5.712 5.718 56,500 -0.12(-2.00%)
Mar 25, 2004 5.810 5.890 5.804 5.834 97,532 -0.04(-0.63%)
Mar 24, 2004 5.681 5.927 5.632 5.871 164,941 +0.25(+4.48%)
Mar 23, 2004 5.638 5.650 5.595 5.620 34,518 +0.02(+0.33%)
Mar 22, 2004 5.681 5.706 5.589 5.601 52,429 -0.02(-0.33%)
Mar 19, 2004 5.650 5.663 5.589 5.620 28,005 -0.02(-0.33%)
Mar 18, 2004 5.589 5.644 5.534 5.638 120,979 +0.02(+0.33%)
Mar 17, 2004 5.681 5.681 5.613 5.620 91,507 +0.03(+0.55%)
Mar 16, 2004 5.712 5.712 5.564 5.589 143,937 -0.12(-2.15%)
Mar 15, 2004 5.742 5.773 5.607 5.712 86,948 -0.03(-0.53%)
Mar 12, 2004 5.773 5.798 5.706 5.742 84,831 +0.01(+0.21%)
Mar 11, 2004 5.834 5.834 5.730 5.730 55,360 -0.07(-1.27%)
Mar 10, 2004 5.761 5.804 5.730 5.804 71,154 +0.07(+1.29%)
Mar 09, 2004 5.785 5.834 5.693 5.730 73,108 +0.01(+0.11%)
Mar 08, 2004 5.865 5.865 5.718 5.724 118,373 -0.14(-2.41%)
Mar 05, 2004 5.927 5.927 5.834 5.865 49,173 -0.02(-0.31%)
Mar 04, 2004 6.037 6.037 5.884 5.884 170,803 -0.09(-1.54%)
Mar 03, 2004 6.111 6.172 5.963 5.976 71,480 -0.10(-1.72%)
Mar 02, 2004 6.049 6.142 5.994 6.080 51,941 +0.02(+0.30%)
Mar 01, 2004 6.062 6.080 6.031 6.062 36,472 +0.06(+1.02%)
Feb 27, 2004 6.056 6.099 5.957 6.000 66,107 +0.07(+1.14%)
Feb 26, 2004 6.006 6.049 5.896 5.933 53,895 -0.02(-0.41%)
Feb 25, 2004 6.105 6.105 5.957 5.957 36,635 -0.10(-1.72%)
Feb 24, 2004 6.062 6.080 6.000 6.062 106,976 -0.03(-0.50%)
Feb 23, 2004 6.142 6.142 5.970 6.092 98,834 +0.10(+1.74%)
Feb 20, 2004 5.927 6.013 5.927 5.988 41,683 -0.06(-1.02%)
Feb 19, 2004 5.988 6.080 5.982 6.049 113,163 +0.00(+0.00%)
Feb 18, 2004 6.111 6.111 6.019 6.049 34,518 -0.09(-1.50%)
Feb 17, 2004 6.142 6.142 6.092 6.142 60,408 +0.06(+1.01%)
Feb 13, 2004 6.172 6.203 5.988 6.080 116,419 +0.03(+0.51%)
Feb 12, 2004 6.111 6.111 5.896 6.049 87,437 +0.00(+0.00%)
Feb 11, 2004 6.056 6.111 5.773 6.049 174,548 +0.06(+0.92%)
Feb 10, 2004 6.142 6.142 5.957 5.994 140,029 -0.09(-1.51%)
Feb 09, 2004 6.142 6.142 6.025 6.086 72,782 +0.09(+1.54%)
Feb 06, 2004 6.191 6.191 5.957 5.994 445,815 -0.20(-3.17%)
Feb 05, 2004 6.326 6.326 5.927 6.191 406,411 -0.17(-2.70%)
Feb 04, 2004 6.479 6.571 6.326 6.363 40,054 -0.10(-1.61%)
Feb 03, 2004 6.498 6.528 6.442 6.467 37,775 +0.03(+0.48%)
Feb 02, 2004 6.571 6.633 6.387 6.436 123,095 -0.07(-1.13%)
Jan 30, 2004 6.418 6.633 6.418 6.510 80,761 +0.01(+0.19%)
Jan 29, 2004 6.664 6.664 6.473 6.498 128,143 -0.13(-1.95%)
Jan 28, 2004 7.106 7.106 6.627 6.627 100,951 -0.42(-5.93%)
Jan 27, 2004 7.020 7.057 6.946 7.044 154,032 +0.09(+1.24%)
Jan 26, 2004 6.897 7.001 6.829 6.958 138,401 -0.01(-0.18%)
Jan 23, 2004 7.136 7.136 6.909 6.971 268,661 -0.10(-1.48%)
Jan 22, 2004 6.848 7.118 6.817 7.075 340,630 +0.25(+3.60%)
Jan 21, 2004 6.510 6.829 6.387 6.829 589,101 +0.45(+7.03%)
Jan 20, 2004 6.320 6.381 6.264 6.381 116,582 +0.12(+1.96%)
Jan 16, 2004 6.271 6.271 6.160 6.258 197,669 +0.05(+0.79%)
Jan 15, 2004 6.283 6.295 6.148 6.209 32,727 -0.06(-0.98%)
Jan 14, 2004 6.234 6.326 6.142 6.271 87,925 +0.06(+0.99%)
Jan 13, 2004 6.191 6.264 6.142 6.209 60,408 +0.10(+1.61%)
Jan 12, 2004 6.338 6.338 6.080 6.111 92,484 -0.14(-2.26%)
Jan 09, 2004 6.418 6.418 6.203 6.252 137,587 -0.14(-2.12%)
Jan 08, 2004 6.246 6.412 6.246 6.387 197,669 +0.16(+2.56%)
Jan 07, 2004 6.436 6.436 6.135 6.228 78,807 -0.14(-2.12%)
Jan 06, 2004 6.289 6.418 6.277 6.363 141,495 +0.13(+2.07%)
Jan 05, 2004 6.080 6.258 6.080 6.234 66,432 +0.30(+5.07%)
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.