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 )

10.88 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 3, 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, 2020 2.930 2.930 2.930 54,006 +0.01(+0.33%)
Dec 30, 2020 2.845 2.995 2.832 2.920 54,006 +0.10(+3.57%)
Dec 29, 2020 2.865 2.917 2.728 2.819 147,363 -0.07(-2.47%)
Dec 28, 2020 2.956 2.962 2.832 2.891 141,504 -0.05(-1.77%)
Dec 24, 2020 3.001 3.008 2.926 2.943 26,633 -0.09(-3.00%)
Dec 23, 2020 2.956 3.033 2.871 3.033 15,009 +0.09(+3.09%)
Dec 22, 2020 3.040 3.040 2.916 2.943 41,284 -0.06(-1.95%)
Dec 21, 2020 3.021 3.092 2.969 3.001 58,805 -0.01(-0.43%)
Dec 18, 2020 3.059 3.118 3.001 3.014 68,045 -0.02(-0.64%)
Dec 17, 2020 3.027 3.053 2.962 3.033 12,940 +0.02(+0.65%)
Dec 16, 2020 2.975 3.118 2.904 3.014 174,118 +0.04(+1.31%)
Dec 15, 2020 2.923 2.975 2.852 2.975 142,129 +0.13(+4.70%)
Dec 14, 2020 3.196 3.306 2.826 2.841 463,357 -0.40(-12.34%)
Dec 11, 2020 3.228 3.306 3.183 3.241 66,351 -0.06(-1.96%)
Dec 10, 2020 3.215 3.326 3.137 3.306 84,012 +0.14(+4.52%)
Dec 09, 2020 3.189 3.306 3.092 3.163 147,756 +0.02(+0.62%)
Dec 08, 2020 3.059 3.196 3.059 3.144 40,077 +0.12(+3.86%)
Dec 07, 2020 2.995 3.072 2.892 3.027 31,075 +0.01(+0.21%)
Dec 04, 2020 3.144 3.148 2.956 3.021 47,723 -0.12(-3.73%)
Dec 03, 2020 2.988 3.222 2.988 3.137 93,629 +0.15(+5.00%)
Dec 02, 2020 2.819 3.021 2.819 2.988 33,388 +0.16(+5.75%)
Dec 01, 2020 2.865 2.878 2.793 2.826 248,787 -0.01(-0.23%)
Nov 30, 2020 2.787 2.891 2.702 2.832 727,686 +0.02(+0.69%)
Nov 27, 2020 2.930 3.053 2.793 2.813 110,380 -0.12(-3.99%)
Nov 25, 2020 2.930 2.987 2.871 2.930 105,762 -0.08(-2.59%)
Nov 24, 2020 2.923 3.038 2.852 3.008 125,410 +0.10(+3.35%)
Nov 23, 2020 3.021 3.079 2.845 2.910 138,380 -0.11(-3.66%)
Nov 20, 2020 3.150 3.196 2.988 3.021 126,237 -0.12(-3.73%)
Nov 19, 2020 3.150 3.202 3.063 3.137 133,553 -0.14(-4.17%)
Nov 18, 2020 2.923 3.436 2.910 3.274 406,835 +0.39(+13.51%)
Nov 17, 2020 2.826 2.923 2.777 2.884 145,932 +0.05(+1.60%)
Nov 16, 2020 2.748 2.858 2.698 2.839 75,526 +0.14(+5.05%)
Nov 13, 2020 2.676 2.761 2.618 2.702 71,739 -0.02(-0.72%)
Nov 12, 2020 2.728 2.741 2.553 2.722 114,940 -0.01(-0.24%)
Nov 11, 2020 2.774 2.774 2.676 2.728 91,871 -0.08(-2.78%)
Nov 10, 2020 2.923 2.923 2.709 2.806 225,670 -0.10(-3.57%)
Nov 09, 2020 2.644 2.956 2.546 2.910 270,619 +0.37(+14.58%)
Nov 06, 2020 2.468 2.572 2.429 2.540 59,423 +0.06(+2.36%)
Nov 05, 2020 2.449 2.488 2.410 2.481 140,570 +0.06(+2.41%)
Nov 04, 2020 2.403 2.501 2.384 2.423 17,194 -0.05(-1.84%)
Nov 03, 2020 2.767 2.858 2.468 2.468 219,269 -0.28(-10.17%)
Nov 02, 2020 2.390 2.891 2.364 2.748 260,275 +0.36(+15.26%)
Oct 30, 2020 2.157 2.436 2.059 2.384 200,132 +0.15(+6.69%)
Oct 29, 2020 1.988 2.260 1.975 2.235 137,471 +0.25(+12.42%)
Oct 28, 2020 1.916 2.014 1.916 1.988 63,894 +0.03(+1.32%)
Oct 27, 2020 1.988 2.014 1.942 1.962 40,445 -0.03(-1.63%)
Oct 26, 2020 2.033 2.046 1.988 1.994 29,008 -0.02(-0.97%)
Oct 23, 2020 1.942 2.051 1.937 2.014 32,636 +0.12(+6.53%)
Oct 22, 2020 2.098 2.101 1.890 1.890 120,918 -0.16(-7.62%)
Oct 21, 2020 2.189 2.200 1.994 2.046 30,798 -0.17(-7.62%)
Oct 20, 2020 2.209 2.254 2.144 2.215 141,584 +0.02(+0.89%)
Oct 19, 2020 2.059 2.196 2.036 2.196 176,362 +0.16(+7.99%)
Oct 16, 2020 2.014 2.040 1.962 2.033 103,453 +0.01(+0.32%)
Oct 15, 2020 1.994 2.053 1.988 2.027 123,480 +0.02(+0.97%)
Oct 14, 2020 1.975 2.007 1.929 2.007 267,760 +0.03(+1.64%)
Oct 13, 2020 1.929 2.017 1.929 1.975 21,896 +0.02(+1.00%)
Oct 12, 2020 2.020 2.020 1.890 1.955 33,054 -0.07(-3.53%)
Oct 09, 2020 2.007 2.027 1.955 2.027 65,120 +0.05(+2.63%)
Oct 08, 2020 1.975 2.007 1.949 1.975 10,342 -0.01(-0.33%)
Oct 07, 2020 1.949 2.001 1.910 1.981 27,502 +0.06(+3.39%)
Oct 06, 2020 1.923 1.981 1.916 1.916 27,941 -0.01(-0.67%)
Oct 05, 2020 1.936 1.949 1.910 1.929 33,771 +0.05(+2.41%)
Oct 02, 2020 1.877 1.923 1.845 1.884 60,347 -0.06(-3.01%)
Oct 01, 2020 1.819 1.942 1.819 1.942 65,354 +0.11(+6.03%)
Sep 30, 2020 1.838 1.897 1.819 1.832 38,408 +0.01(+0.36%)
Sep 29, 2020 1.929 1.929 1.786 1.825 79,113 -0.03(-1.75%)
Sep 28, 2020 2.020 2.020 1.838 1.858 684,698 -0.11(-5.61%)
Sep 25, 2020 1.845 2.040 1.819 1.968 122,080 +0.05(+2.71%)
Sep 24, 2020 1.669 1.916 1.669 1.916 268,619 +0.21(+12.17%)
Sep 23, 2020 1.825 1.871 1.708 1.708 83,704 -0.11(-6.07%)
Sep 22, 2020 1.884 1.884 1.799 1.819 91,168 -0.05(-2.44%)
Sep 21, 2020 1.923 1.962 1.858 1.864 185,398 -0.03(-1.37%)
Sep 18, 2020 1.949 1.949 1.890 1.890 119,925 -0.04(-2.02%)
Sep 17, 2020 1.936 1.968 1.923 1.929 85,331 -0.02(-1.00%)
Sep 16, 2020 1.916 1.981 1.916 1.949 103,702 -0.03(-1.32%)
Sep 15, 2020 1.975 2.014 1.975 1.975 24,728 -0.01(-0.33%)
Sep 14, 2020 1.981 2.046 1.981 1.981 43,220 -0.01(-0.33%)
Sep 11, 2020 2.059 2.098 1.955 1.988 93,908 -0.06(-2.86%)
Sep 10, 2020 2.072 2.124 2.033 2.046 57,955 -0.03(-1.25%)
Sep 09, 2020 2.177 2.177 2.072 2.072 21,505 -0.07(-3.33%)
Sep 08, 2020 2.183 2.246 2.111 2.144 43,277 -0.04(-1.79%)
Sep 04, 2020 2.157 2.241 2.124 2.183 104,838 +0.01(+0.30%)
Sep 03, 2020 2.222 2.235 2.157 2.176 55,404 -0.10(-4.29%)
Sep 02, 2020 2.273 2.280 2.183 2.273 65,514 -0.01(-0.29%)
Sep 01, 2020 2.209 2.280 2.176 2.280 101,695 +0.12(+5.72%)
Aug 31, 2020 2.364 2.377 2.131 2.157 127,578 -0.20(-8.54%)
Aug 28, 2020 2.228 2.429 2.228 2.358 72,817 +0.10(+4.61%)
Aug 27, 2020 2.325 2.345 2.254 2.254 51,181 -0.05(-1.98%)
Aug 26, 2020 2.364 2.488 2.299 2.299 211,359 -0.09(-3.80%)
Aug 25, 2020 2.325 2.611 2.170 2.390 498,263 +0.06(+2.79%)
Aug 24, 2020 2.235 2.325 2.111 2.325 103,040 +0.10(+4.37%)
Aug 21, 2020 2.273 2.312 2.228 2.228 56,652 -0.05(-2.00%)
Aug 20, 2020 2.228 2.286 2.215 2.273 21,775 +0.01(+0.29%)
Aug 19, 2020 2.235 2.325 2.235 2.267 29,208 -0.01(-0.29%)
Aug 18, 2020 2.319 2.338 2.241 2.273 52,194 -0.08(-3.31%)
Aug 17, 2020 2.260 2.364 2.222 2.351 153,383 +0.08(+3.72%)
Aug 14, 2020 2.215 2.332 2.215 2.267 88,674 +0.02(+0.87%)
Aug 13, 2020 2.286 2.403 2.248 2.248 93,258 -0.07(-3.08%)
Aug 12, 2020 2.293 2.351 2.228 2.319 90,672 +0.02(+0.85%)
Aug 11, 2020 2.364 2.429 2.293 2.299 61,531 -0.04(-1.67%)
Aug 10, 2020 2.293 2.403 2.260 2.338 87,134 +0.00(+0.00%)
Aug 07, 2020 2.514 2.514 2.299 2.338 108,071 -0.08(-3.49%)
Aug 06, 2020 2.403 2.449 2.377 2.423 79,146 +0.04(+1.63%)
Aug 05, 2020 2.488 2.533 2.371 2.384 394,488 -0.02(-0.81%)
Aug 04, 2020 2.832 2.923 2.403 2.403 861,201 -0.23(-8.87%)
Aug 03, 2020 2.371 2.670 2.319 2.637 1,622,315 +0.17(+6.84%)
Jul 31, 2020 2.514 2.566 2.433 2.468 84,209 +0.03(+1.33%)
Jul 30, 2020 2.566 2.572 2.410 2.436 168,314 -0.19(-7.41%)
Jul 29, 2020 2.728 2.735 2.598 2.631 73,036 -0.06(-2.41%)
Jul 28, 2020 2.702 2.754 2.696 2.696 68,582 -0.03(-0.95%)
Jul 27, 2020 2.702 2.819 2.689 2.722 224,331 +0.05(+1.70%)
Jul 24, 2020 2.559 2.696 2.553 2.676 42,489 +0.08(+3.26%)
Jul 23, 2020 2.683 2.793 2.550 2.592 195,180 -0.09(-3.39%)
Jul 22, 2020 2.540 2.761 2.488 2.683 205,058 +0.11(+4.29%)
Jul 21, 2020 2.546 2.679 2.527 2.572 676,651 +0.07(+2.86%)
Jul 20, 2020 2.501 2.579 2.436 2.501 190,155 +0.02(+0.65%)
Jul 17, 2020 2.468 2.566 2.449 2.485 195,052 +0.04(+1.73%)
Jul 16, 2020 2.429 2.494 2.390 2.442 44,021 -0.03(-1.31%)
Jul 15, 2020 2.442 2.533 2.416 2.475 55,710 +0.05(+1.87%)
Jul 14, 2020 2.527 2.533 2.364 2.429 99,441 -0.10(-4.10%)
Jul 13, 2020 2.312 2.650 2.312 2.533 704,381 +0.19(+8.33%)
Jul 10, 2020 2.260 2.410 2.189 2.338 90,367 +0.13(+5.88%)
Jul 09, 2020 2.306 2.332 2.176 2.209 61,693 -0.12(-5.03%)
Jul 08, 2020 2.267 2.338 2.267 2.325 40,368 -0.04(-1.65%)
Jul 07, 2020 2.449 2.449 2.144 2.364 272,289 -0.09(-3.70%)
Jul 06, 2020 2.007 2.611 2.007 2.455 697,115 +0.50(+25.58%)
Jul 02, 2020 2.007 2.046 1.955 1.955 18,935 -0.01(-0.66%)
Jul 01, 2020 1.949 2.040 1.949 1.968 74,512 +0.00(+0.00%)
Jun 30, 2020 2.005 2.057 1.936 1.968 120,864 -0.03(-1.62%)
Jun 29, 2020 2.053 2.072 1.988 2.001 118,256 -0.04(-1.91%)
Jun 26, 2020 2.033 2.111 2.027 2.040 85,133 -0.14(-6.55%)
Jun 25, 2020 2.014 2.248 1.955 2.183 530,522 +0.17(+8.39%)
Jun 24, 2020 2.053 2.108 2.014 2.014 34,150 -0.02(-0.96%)
Jun 23, 2020 2.040 2.124 2.033 2.033 158,190 +0.01(+0.64%)
Jun 22, 2020 2.105 2.105 1.949 2.020 81,855 -0.06(-3.12%)
Jun 19, 2020 2.040 2.121 2.001 2.085 151,177 +0.05(+2.23%)
Jun 18, 2020 2.072 2.267 2.020 2.040 76,295 -0.10(-4.85%)
Jun 17, 2020 2.111 2.176 2.078 2.144 97,179 +0.03(+1.54%)
Jun 16, 2020 2.241 2.338 2.053 2.111 427,115 -0.08(-3.56%)
Jun 15, 2020 2.137 2.209 2.040 2.189 120,165 -0.08(-3.71%)
Jun 12, 2020 2.397 2.507 2.273 2.273 96,525 -0.03(-1.13%)
Jun 11, 2020 2.403 2.436 2.299 2.299 105,696 -0.18(-7.09%)
Jun 10, 2020 2.598 2.598 2.429 2.475 239,122 -0.13(-4.99%)
Jun 09, 2020 2.598 2.663 2.358 2.605 348,746 +0.02(+0.86%)
Jun 08, 2020 2.351 2.598 2.351 2.583 719,167 +0.26(+11.06%)
Jun 05, 2020 2.267 2.514 2.267 2.325 324,984 +0.03(+1.13%)
Jun 04, 2020 2.286 2.439 2.286 2.299 84,862 -0.04(-1.67%)
Jun 03, 2020 2.390 2.494 2.332 2.338 167,467 -0.05(-2.17%)
Jun 02, 2020 2.351 2.468 2.332 2.390 126,014 +0.03(+1.38%)
Jun 01, 2020 2.111 2.371 2.105 2.358 246,894 +0.31(+14.87%)
May 29, 2020 2.260 2.260 2.046 2.053 104,530 -0.16(-7.33%)
May 28, 2020 2.371 2.390 2.163 2.215 84,286 -0.14(-6.06%)
May 27, 2020 2.325 2.449 2.318 2.358 73,059 +0.02(+0.83%)
May 26, 2020 2.338 2.443 2.338 2.338 61,334 -0.03(-1.37%)
May 22, 2020 2.299 2.455 2.235 2.371 92,060 +0.10(+4.58%)
May 21, 2020 2.468 2.537 2.260 2.267 127,993 -0.19(-7.67%)
May 20, 2020 2.527 2.611 2.403 2.455 185,575 +0.06(+2.44%)
May 19, 2020 2.235 2.488 2.235 2.397 103,799 +0.12(+5.14%)
May 18, 2020 2.260 2.390 2.209 2.280 175,002 +0.15(+7.00%)
May 15, 2020 2.066 2.144 2.027 2.131 55,729 +0.05(+2.18%)
May 14, 2020 2.144 2.215 1.968 2.085 103,122 -0.06(-2.73%)
May 13, 2020 2.260 2.303 2.144 2.144 70,702 -0.14(-5.98%)
May 12, 2020 2.377 2.468 2.273 2.280 138,103 -0.01(-0.28%)
May 11, 2020 1.955 2.338 1.936 2.286 236,953 +0.27(+13.18%)
May 08, 2020 1.949 2.059 1.903 2.020 149,483 +0.10(+5.07%)
May 07, 2020 2.027 2.046 1.851 1.923 70,574 -0.01(-0.34%)
May 06, 2020 1.968 2.020 1.864 1.929 21,040 +0.04(+2.06%)
May 05, 2020 1.988 2.131 1.871 1.890 37,708 -0.06(-3.00%)
May 04, 2020 1.871 1.968 1.864 1.949 43,921 +0.05(+2.74%)
May 01, 2020 1.981 2.027 1.819 1.897 54,035 -0.24(-11.25%)
Apr 30, 2020 2.079 2.137 2.007 2.137 14,369 +0.04(+1.86%)
Apr 29, 2020 2.055 2.189 2.018 2.098 36,684 +0.14(+6.95%)
Apr 28, 2020 1.949 1.981 1.864 1.962 206,833 +0.10(+5.23%)
Apr 27, 2020 1.903 1.962 1.864 1.864 26,009 +0.01(+0.70%)
Apr 24, 2020 1.897 1.897 1.825 1.851 13,547 -0.04(-2.06%)
Apr 23, 2020 1.955 1.968 1.858 1.890 25,539 +0.00(+0.00%)
Apr 22, 2020 2.066 2.066 1.890 1.890 118,550 -0.06(-3.32%)
Apr 21, 2020 2.085 2.085 1.955 1.955 17,037 -0.12(-5.56%)
Apr 20, 2020 2.072 2.202 2.023 2.070 52,149 -0.00(-0.08%)
Apr 17, 2020 2.176 2.266 2.000 2.072 82,516 -0.02(-0.93%)
Apr 16, 2020 2.228 2.241 2.079 2.092 21,717 -0.16(-6.94%)
Apr 15, 2020 2.150 2.319 2.094 2.248 24,051 -0.03(-1.14%)
Apr 14, 2020 2.364 2.377 2.245 2.273 9,786 -0.09(-3.85%)
Apr 13, 2020 2.605 2.709 2.273 2.364 64,655 -0.06(-2.67%)
Apr 09, 2020 2.566 2.631 2.392 2.429 29,250 -0.03(-1.32%)
Apr 08, 2020 2.416 2.468 2.319 2.462 14,295 +0.14(+6.16%)
Apr 07, 2020 2.215 2.461 2.215 2.319 106,412 +0.08(+3.78%)
Apr 06, 2020 2.423 2.501 2.144 2.235 37,640 +0.01(+0.58%)
Apr 03, 2020 1.964 2.273 1.962 2.222 51,880 +0.22(+11.04%)
Apr 02, 2020 2.027 2.157 1.819 2.001 104,533 -0.11(-5.23%)
Apr 01, 2020 2.209 2.228 2.085 2.111 65,851 -0.15(-6.61%)
Mar 31, 2020 2.247 2.260 2.213 2.260 1,665 +0.02(+0.87%)
Mar 30, 2020 2.377 2.377 2.150 2.241 37,380 -0.17(-7.01%)
Mar 27, 2020 2.468 2.468 2.332 2.410 27,864 -0.03(-1.33%)
Mar 26, 2020 2.241 2.590 2.241 2.442 62,307 +0.19(+8.36%)
Mar 25, 2020 2.027 2.358 2.027 2.254 31,885 +0.21(+10.16%)
Mar 24, 2020 1.955 2.222 1.955 2.046 28,985 +0.17(+9.00%)
Mar 23, 2020 1.981 2.176 1.797 1.877 41,758 -0.16(-7.67%)
Mar 20, 2020 2.496 2.589 2.033 2.033 45,876 -0.38(-15.86%)
Mar 19, 2020 2.215 2.501 2.111 2.416 117,428 +0.14(+6.29%)
Mar 18, 2020 2.481 2.494 2.098 2.273 112,131 -0.31(-12.06%)
Mar 17, 2020 2.696 2.754 2.468 2.585 163,055 -0.10(-3.86%)
Mar 16, 2020 2.728 2.923 2.520 2.689 82,354 -0.18(-6.12%)
Mar 13, 2020 2.830 2.910 2.621 2.865 65,120 +0.07(+2.56%)
Mar 12, 2020 2.845 2.852 2.546 2.793 128,780 -0.11(-3.80%)
Mar 11, 2020 3.111 3.176 2.897 2.904 71,622 -0.23(-7.26%)
Mar 10, 2020 2.969 3.144 2.967 3.131 57,219 +0.24(+8.31%)
Mar 09, 2020 3.254 3.364 2.845 2.891 183,812 -0.54(-15.72%)
Mar 06, 2020 3.274 3.625 3.274 3.430 96,525 -0.19(-5.38%)
Mar 05, 2020 3.638 3.638 3.533 3.625 47,049 -0.01(-0.18%)
Mar 04, 2020 3.573 3.651 3.476 3.631 5,634 +0.11(+3.14%)
Mar 03, 2020 3.378 3.521 3.378 3.521 51,350 +0.11(+3.24%)
Mar 02, 2020 3.449 3.488 3.332 3.410 135,811 -0.16(-4.37%)
Feb 28, 2020 3.488 3.566 3.430 3.566 58,962 +0.06(+1.86%)
Feb 27, 2020 3.482 3.579 3.254 3.501 80,596 -0.05(-1.28%)
Feb 26, 2020 3.579 3.638 3.469 3.547 142,919 -0.01(-0.36%)
Feb 25, 2020 3.410 3.560 3.410 3.560 80,200 +0.16(+4.58%)
Feb 24, 2020 3.313 3.430 3.287 3.404 23,809 +0.05(+1.35%)
Feb 21, 2020 3.371 3.417 3.345 3.358 14,317 -0.02(-0.58%)
Feb 20, 2020 3.436 3.514 3.352 3.378 12,468 +0.03(+0.97%)
Feb 19, 2020 3.352 3.404 3.313 3.345 31,256 +0.01(+0.39%)
Feb 18, 2020 3.319 3.423 3.313 3.332 22,517 -0.10(-2.84%)
Feb 14, 2020 3.404 3.430 3.267 3.430 45,876 +0.03(+0.96%)
Feb 13, 2020 3.391 3.397 3.345 3.397 15,591 -0.03(-0.76%)
Feb 12, 2020 3.508 3.540 3.417 3.423 60,112 -0.01(-0.19%)
Feb 11, 2020 3.527 3.592 3.417 3.430 43,425 -0.13(-3.65%)
Feb 10, 2020 3.469 3.612 3.461 3.560 40,009 +0.05(+1.48%)
Feb 07, 2020 3.417 3.508 3.358 3.508 56,498 +0.06(+1.89%)
Feb 06, 2020 3.602 3.602 3.443 3.443 37,798 -0.12(-3.46%)
Feb 05, 2020 3.495 3.599 3.436 3.566 66,113 +0.09(+2.62%)
Feb 04, 2020 3.579 3.625 3.423 3.475 51,657 -0.09(-2.55%)
Feb 03, 2020 3.410 3.618 3.410 3.566 89,707 +0.11(+3.20%)
Jan 31, 2020 3.657 3.715 3.410 3.456 74,202 -0.12(-3.27%)
Jan 30, 2020 3.690 3.748 3.569 3.573 83,986 -0.18(-4.76%)
Jan 29, 2020 3.780 3.826 3.683 3.751 37,795 -0.07(-1.79%)
Jan 28, 2020 3.832 3.898 3.813 3.819 37,013 -0.03(-0.84%)
Jan 27, 2020 3.793 3.852 3.716 3.852 35,876 -0.06(-1.49%)
Jan 24, 2020 3.832 3.949 3.787 3.910 46,338 -0.04(-0.99%)
Jan 23, 2020 3.845 3.969 3.839 3.949 43,014 +0.12(+3.23%)
Jan 22, 2020 3.780 4.040 3.774 3.826 62,732 -0.01(-0.34%)
Jan 21, 2020 4.021 4.175 3.839 3.839 58,577 -0.18(-4.52%)
Jan 17, 2020 4.001 4.131 3.962 4.021 56,806 +0.09(+2.31%)
Jan 16, 2020 3.969 4.092 3.917 3.930 82,780 -0.06(-1.47%)
Jan 15, 2020 4.086 4.125 3.962 3.988 55,978 -0.10(-2.38%)
Jan 14, 2020 4.294 4.294 4.040 4.086 54,326 -0.12(-2.78%)
Jan 13, 2020 4.203 4.365 4.125 4.203 110,216 +0.07(+1.73%)
Jan 10, 2020 4.157 4.177 4.092 4.131 57,114 -0.01(-0.16%)
Jan 09, 2020 4.131 4.188 4.099 4.138 52,023 +0.02(+0.47%)
Jan 08, 2020 4.105 4.281 4.085 4.118 78,998 -0.02(-0.47%)
Jan 07, 2020 3.923 4.151 3.923 4.138 127,036 +0.19(+4.77%)
Jan 06, 2020 4.034 4.109 3.910 3.949 54,061 -0.09(-2.25%)
Jan 03, 2020 4.255 4.326 3.956 4.040 147,328 -0.21(-5.04%)
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.