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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2005 4.923 5.069 4.918 5.007 96,921 +0.06(+1.26%)
Apr 28, 2005 5.025 5.025 4.914 4.945 400,954 -0.10(-2.03%)
Apr 27, 2005 5.247 5.247 5.034 5.047 152,016 -0.16(-2.99%)
Apr 26, 2005 5.247 5.247 5.092 5.203 471,115 +0.13(+2.54%)
Apr 25, 2005 4.989 5.203 4.967 5.074 120,758 +0.11(+2.24%)
Apr 22, 2005 4.981 5.016 4.949 4.963 60,491 -0.02(-0.36%)
Apr 21, 2005 5.025 5.047 4.936 4.981 190,245 -0.02(-0.44%)
Apr 20, 2005 5.109 5.136 5.003 5.003 110,639 -0.11(-2.09%)
Apr 19, 2005 5.158 5.194 5.069 5.109 237,694 -0.00(-0.09%)
Apr 18, 2005 4.981 5.225 4.869 5.114 199,015 +0.04(+0.79%)
Apr 15, 2005 5.247 5.265 4.981 5.074 220,603 -0.20(-3.71%)
Apr 14, 2005 5.470 5.492 5.270 5.270 134,026 -0.20(-3.66%)
Apr 13, 2005 5.514 5.514 5.407 5.470 120,533 -0.04(-0.81%)
Apr 12, 2005 5.492 5.603 5.387 5.514 133,576 +0.02(+0.40%)
Apr 11, 2005 5.403 5.514 5.341 5.492 151,566 +0.02(+0.41%)
Apr 08, 2005 5.594 5.603 5.447 5.470 202,388 -0.13(-2.30%)
Apr 07, 2005 5.603 5.603 5.559 5.599 30,583 +0.04(+0.72%)
Apr 06, 2005 5.599 5.616 5.550 5.559 162,360 +0.02(+0.40%)
Apr 05, 2005 5.736 5.825 5.536 5.536 319,998 -0.16(-2.73%)
Apr 04, 2005 5.621 5.914 5.581 5.692 440,082 -0.02(-0.31%)
Apr 01, 2005 5.581 5.728 5.568 5.710 1,251,886 +0.13(+2.31%)
Mar 31, 2005 5.768 5.781 5.559 5.581 769,526 -0.23(-3.98%)
Mar 30, 2005 5.719 5.825 5.536 5.812 178,551 +0.09(+1.55%)
Mar 29, 2005 5.781 5.892 5.696 5.723 206,211 -0.06(-1.00%)
Mar 28, 2005 5.852 5.892 5.772 5.781 230,048 -0.12(-1.96%)
Mar 24, 2005 5.772 5.932 5.745 5.897 321,797 +0.08(+1.38%)
Mar 23, 2005 5.736 5.879 5.736 5.817 332,367 +0.08(+1.47%)
Mar 22, 2005 5.879 5.914 5.692 5.732 333,941 -0.23(-3.81%)
Mar 21, 2005 6.048 6.132 5.817 5.959 151,116 -0.18(-2.90%)
Mar 18, 2005 6.212 6.212 6.094 6.137 300,434 -0.08(-1.22%)
Mar 17, 2005 6.159 6.270 6.132 6.212 1,099,195 -0.04(-0.57%)
Mar 16, 2005 6.203 6.332 6.177 6.248 379,815 -0.02(-0.35%)
Mar 15, 2005 6.048 6.337 6.021 6.270 1,100,769 +0.24(+4.06%)
Mar 14, 2005 6.181 6.292 6.026 6.026 1,706,136 -0.35(-5.44%)
Mar 11, 2005 6.426 6.559 6.332 6.372 266,253 -0.08(-1.17%)
Mar 10, 2005 6.626 6.670 6.417 6.448 313,702 -0.33(-4.92%)
Mar 09, 2005 7.048 7.066 6.519 6.782 761,880 -0.42(-5.86%)
Mar 08, 2005 7.462 7.475 7.115 7.204 274,573 -0.24(-3.23%)
Mar 07, 2005 7.426 7.537 7.382 7.444 335,515 -0.09(-1.24%)
Mar 04, 2005 7.551 7.604 7.506 7.537 343,161 +0.02(+0.24%)
Mar 03, 2005 7.560 7.604 7.493 7.520 263,330 -0.08(-1.11%)
Mar 02, 2005 7.551 7.649 7.426 7.604 168,882 +0.10(+1.30%)
Mar 01, 2005 7.391 7.515 7.382 7.506 270,975 +0.20(+2.80%)
Feb 28, 2005 7.604 7.867 7.248 7.302 635,500 -0.19(-2.49%)
Feb 25, 2005 7.111 7.644 7.111 7.489 455,824 +0.38(+5.32%)
Feb 24, 2005 7.431 7.466 7.048 7.111 337,539 -0.16(-2.26%)
Feb 23, 2005 6.626 7.284 6.559 7.275 746,364 +0.66(+10.02%)
Feb 22, 2005 6.515 6.670 6.515 6.613 289,865 +0.10(+1.57%)
Feb 18, 2005 6.492 6.537 6.270 6.510 206,886 -0.01(-0.14%)
Feb 17, 2005 6.804 6.826 6.466 6.519 1,322,497 -0.29(-4.25%)
Feb 16, 2005 6.826 6.928 6.804 6.808 371,270 +0.05(+0.72%)
Feb 15, 2005 6.795 6.804 6.737 6.759 404,327 +0.02(+0.26%)
Feb 14, 2005 6.404 6.937 6.404 6.741 1,093,798 +0.54(+8.67%)
Feb 11, 2005 5.870 6.337 5.870 6.203 188,896 +0.32(+5.52%)
Feb 10, 2005 5.736 5.977 5.710 5.879 771,325 +0.19(+3.28%)
Feb 09, 2005 5.834 5.959 5.692 5.692 2,734,495 -0.10(-1.69%)
Feb 08, 2005 5.777 5.861 5.701 5.790 120,308 +0.04(+0.77%)
Feb 07, 2005 5.648 5.848 5.572 5.745 758,732 +0.14(+2.54%)
Feb 04, 2005 5.514 5.825 5.514 5.603 393,983 +0.18(+3.28%)
Feb 03, 2005 5.456 5.496 5.407 5.425 535,430 +0.01(+0.25%)
Feb 02, 2005 5.505 5.505 5.332 5.412 2,932,611 -0.05(-0.98%)
Feb 01, 2005 5.425 5.545 5.425 5.465 164,384 +0.02(+0.41%)
Jan 31, 2005 5.514 5.541 5.376 5.443 236,120 -0.06(-1.13%)
Jan 28, 2005 5.536 5.563 5.447 5.505 581,080 +0.01(+0.16%)
Jan 27, 2005 5.354 5.536 5.336 5.496 955,724 +0.14(+2.66%)
Jan 26, 2005 5.092 5.443 5.092 5.354 492,029 +0.33(+6.55%)
Jan 25, 2005 5.069 5.127 4.941 5.025 150,667 -0.07(-1.31%)
Jan 24, 2005 5.078 5.136 5.069 5.092 41,152 +0.03(+0.62%)
Jan 21, 2005 5.092 5.105 5.061 5.061 50,147 -0.03(-0.61%)
Jan 20, 2005 5.069 5.114 4.972 5.092 85,452 -0.02(-0.35%)
Jan 19, 2005 5.012 5.158 5.012 5.109 90,175 +0.07(+1.41%)
Jan 18, 2005 5.247 5.247 5.038 5.038 94,448 -0.19(-3.57%)
Jan 14, 2005 5.114 5.225 5.069 5.225 119,184 +0.17(+3.43%)
Jan 13, 2005 5.136 5.163 5.029 5.052 66,788 -0.08(-1.65%)
Jan 12, 2005 5.114 5.247 4.981 5.136 280,195 +0.04(+0.87%)
Jan 11, 2005 4.892 5.105 4.881 5.092 575,458 +0.19(+3.90%)
Jan 10, 2005 4.896 4.914 4.892 4.900 575,233 +0.00(+0.00%)
Jan 07, 2005 4.927 4.927 4.892 4.900 533,406 -0.01(-0.18%)
Jan 06, 2005 4.892 4.909 4.860 4.909 204,637 +0.02(+0.36%)
Jan 05, 2005 4.914 4.932 4.883 4.892 369,921 -0.02(-0.45%)
Jan 04, 2005 5.007 5.007 4.892 4.914 545,549 -0.11(-2.13%)
Jan 03, 2005 5.105 5.114 5.016 5.021 258,157 +0.02(+0.36%)
Dec 31, 2004 5.069 5.069 4.981 5.003 610,988 -0.02(-0.44%)
Dec 30, 2004 4.936 5.069 4.936 5.025 154,714 +0.11(+2.26%)
Dec 29, 2004 4.945 4.958 4.900 4.914 63,864 -0.08(-1.60%)
Dec 28, 2004 4.900 5.003 4.874 4.994 161,011 +0.09(+1.91%)
Dec 27, 2004 4.936 4.945 4.892 4.900 99,170 +0.01(+0.18%)
Dec 23, 2004 4.909 4.918 4.825 4.892 221,727 -0.01(-0.18%)
Dec 22, 2004 5.038 5.065 4.896 4.900 212,508 -0.09(-1.87%)
Dec 21, 2004 4.958 5.065 4.949 4.994 186,647 +0.07(+1.35%)
Dec 20, 2004 4.949 4.949 4.892 4.927 123,681 +0.02(+0.45%)
Dec 17, 2004 4.892 4.914 4.869 4.905 74,883 -0.02(-0.45%)
Dec 16, 2004 4.852 4.936 4.825 4.927 86,802 +0.03(+0.64%)
Dec 15, 2004 4.927 4.963 4.869 4.896 138,973 -0.01(-0.27%)
Dec 14, 2004 4.892 4.918 4.803 4.909 63,864 -0.03(-0.54%)
Dec 13, 2004 4.949 4.976 4.892 4.936 33,056 +0.03(+0.63%)
Dec 10, 2004 4.936 4.936 4.843 4.905 217,905 -0.08(-1.52%)
Dec 09, 2004 4.892 4.981 4.825 4.981 333,041 +0.06(+1.27%)
Dec 08, 2004 4.892 4.949 4.843 4.918 97,371 +0.03(+0.55%)
Dec 07, 2004 5.105 5.114 4.852 4.892 343,835 -0.20(-3.93%)
Dec 06, 2004 4.963 5.109 4.958 5.092 426,140 +0.17(+3.53%)
Dec 03, 2004 4.896 4.967 4.896 4.918 66,788 +0.02(+0.45%)
Dec 02, 2004 4.954 4.954 4.892 4.896 616,160 -0.01(-0.27%)
Dec 01, 2004 4.727 4.972 4.669 4.909 500,349 +0.27(+5.85%)
Nov 30, 2004 4.469 4.638 4.469 4.638 223,302 +0.12(+2.76%)
Nov 29, 2004 4.567 4.567 4.491 4.514 158,762 +0.01(+0.30%)
Nov 26, 2004 4.527 4.563 4.474 4.500 35,755 -0.01(-0.20%)
Nov 24, 2004 4.647 4.647 4.487 4.509 126,605 -0.13(-2.78%)
Nov 23, 2004 4.402 4.691 4.313 4.638 731,297 +0.24(+5.35%)
Nov 22, 2004 4.216 4.416 4.202 4.402 151,116 +0.16(+3.66%)
Nov 19, 2004 4.225 4.265 4.216 4.247 179,676 +0.01(+0.21%)
Nov 18, 2004 4.260 4.313 4.189 4.238 61,616 +0.02(+0.53%)
Nov 17, 2004 4.251 4.269 4.131 4.216 311,453 -0.04(-0.84%)
Nov 16, 2004 4.260 4.260 4.202 4.251 33,506 +0.01(+0.21%)
Nov 15, 2004 4.278 4.278 4.136 4.242 131,102 -0.00(-0.10%)
Nov 12, 2004 4.225 4.265 4.140 4.247 185,073 +0.02(+0.53%)
Nov 11, 2004 4.358 4.358 4.029 4.225 593,223 -0.18(-4.04%)
Nov 10, 2004 4.398 4.442 4.398 4.402 24,511 -0.04(-0.90%)
Nov 09, 2004 4.465 4.509 4.358 4.442 75,783 -0.07(-1.48%)
Nov 08, 2004 4.536 4.554 4.425 4.509 36,654 -0.02(-0.39%)
Nov 05, 2004 4.536 4.558 4.402 4.527 81,630 +0.04(+0.79%)
Nov 04, 2004 4.496 4.536 4.358 4.491 89,050 -0.05(-1.08%)
Nov 03, 2004 4.536 4.554 4.487 4.540 209,809 +0.06(+1.39%)
Nov 02, 2004 4.336 4.491 4.331 4.478 252,985 +0.25(+5.89%)
Nov 01, 2004 4.185 4.251 4.185 4.229 170,006 +0.00(+0.00%)
Oct 29, 2004 4.313 4.313 4.225 4.229 74,658 -0.04(-0.94%)
Oct 28, 2004 4.136 4.278 4.136 4.269 93,323 +0.08(+1.80%)
Oct 27, 2004 4.176 4.202 4.113 4.193 234,545 +0.02(+0.43%)
Oct 26, 2004 4.220 4.242 4.158 4.176 83,653 +0.00(+0.00%)
Oct 25, 2004 4.313 4.340 4.113 4.176 254,559 +0.12(+2.85%)
Oct 22, 2004 4.020 4.069 4.002 4.060 286,042 +0.03(+0.77%)
Oct 21, 2004 3.900 4.029 3.873 4.029 192,718 +0.17(+4.50%)
Oct 20, 2004 3.976 3.984 3.780 3.855 85,677 -0.10(-2.47%)
Oct 19, 2004 3.851 3.980 3.842 3.953 180,350 +0.08(+2.18%)
Oct 18, 2004 3.847 3.869 3.691 3.869 70,836 +0.00(+0.00%)
Oct 15, 2004 3.820 3.869 3.722 3.869 73,984 +0.08(+2.23%)
Oct 14, 2004 3.784 3.820 3.780 3.784 66,563 -0.00(-0.12%)
Oct 13, 2004 3.793 3.811 3.789 3.789 84,778 -0.02(-0.47%)
Oct 12, 2004 3.815 3.847 3.749 3.807 31,707 +0.01(+0.35%)
Oct 11, 2004 3.824 3.824 3.704 3.793 21,138 -0.01(-0.23%)
Oct 08, 2004 3.802 3.864 3.784 3.802 89,500 +0.03(+0.71%)
Oct 07, 2004 3.726 3.807 3.726 3.775 75,558 +0.04(+1.07%)
Oct 06, 2004 3.646 3.824 3.646 3.735 315,051 +0.11(+3.07%)
Oct 05, 2004 3.602 3.642 3.580 3.624 172,480 +0.02(+0.49%)
Oct 04, 2004 3.669 3.726 3.513 3.606 234,545 -0.02(-0.49%)
Oct 01, 2004 3.606 3.691 3.606 3.624 75,558 +0.02(+0.49%)
Sep 30, 2004 3.558 3.606 3.513 3.606 139,423 +0.03(+0.75%)
Sep 29, 2004 3.602 3.731 3.562 3.580 151,791 -0.03(-0.86%)
Sep 28, 2004 3.535 3.624 3.504 3.611 282,669 +0.11(+3.05%)
Sep 27, 2004 3.571 3.575 3.371 3.504 70,386 -0.06(-1.75%)
Sep 24, 2004 3.509 3.580 3.469 3.566 63,639 +0.10(+2.95%)
Sep 23, 2004 3.473 3.473 3.411 3.464 31,482 -0.01(-0.26%)
Sep 22, 2004 3.513 3.531 3.393 3.473 32,831 +0.00(+0.13%)
Sep 21, 2004 3.446 3.500 3.402 3.469 34,855 +0.09(+2.63%)
Sep 20, 2004 3.495 3.495 3.380 3.380 29,233 -0.10(-2.94%)
Sep 17, 2004 3.411 3.495 3.411 3.482 60,941 +0.07(+2.09%)
Sep 16, 2004 3.446 3.446 3.411 3.411 17,090 -0.03(-0.90%)
Sep 15, 2004 3.442 3.540 3.424 3.442 44,300 -0.00(-0.13%)
Sep 14, 2004 3.313 3.469 3.313 3.446 40,927 +0.04(+1.31%)
Sep 13, 2004 3.393 3.402 3.380 3.402 74,209 +0.04(+1.32%)
Sep 10, 2004 3.357 3.357 3.291 3.357 85,902 +0.08(+2.30%)
Sep 09, 2004 3.291 3.357 3.260 3.282 64,539 +0.04(+1.10%)
Sep 08, 2004 3.291 3.291 3.228 3.246 24,286 -0.04(-1.08%)
Sep 07, 2004 3.215 3.282 3.211 3.282 136,275 +0.10(+3.22%)
Sep 03, 2004 3.162 3.180 3.135 3.180 12,593 +0.03(+0.85%)
Sep 02, 2004 3.157 3.162 3.122 3.153 11,468 -0.03(-0.98%)
Sep 01, 2004 3.193 3.224 3.175 3.184 28,784 +0.02(+0.56%)
Aug 31, 2004 3.117 3.224 3.113 3.166 64,089 +0.05(+1.57%)
Aug 30, 2004 3.091 3.135 3.059 3.117 16,415 +0.03(+0.86%)
Aug 27, 2004 3.091 3.091 3.002 3.091 70,161 +0.02(+0.72%)
Aug 26, 2004 3.024 3.077 2.993 3.068 33,731 +0.07(+2.22%)
Aug 25, 2004 2.997 3.086 2.966 3.002 74,209 +0.03(+1.05%)
Aug 24, 2004 3.002 3.002 2.957 2.971 180,575 -0.00(-0.15%)
Aug 23, 2004 2.957 3.002 2.948 2.975 42,501 -0.00(-0.15%)
Aug 20, 2004 2.957 3.011 2.957 2.979 80,055 -0.01(-0.30%)
Aug 19, 2004 2.979 3.046 2.962 2.988 58,467 -0.02(-0.59%)
Aug 18, 2004 3.002 3.024 2.979 3.006 83,653 +0.05(+1.65%)
Aug 17, 2004 2.997 3.002 2.944 2.957 263,554 -0.04(-1.48%)
Aug 16, 2004 3.002 3.024 2.935 3.002 296,386 -0.08(-2.74%)
Aug 13, 2004 3.091 3.113 3.068 3.086 28,109 -0.01(-0.43%)
Aug 12, 2004 3.117 3.135 3.091 3.099 25,186 -0.01(-0.43%)
Aug 11, 2004 3.073 3.157 3.068 3.113 187,321 -0.00(-0.14%)
Aug 10, 2004 3.024 3.131 3.024 3.117 653,490 +0.11(+3.70%)
Aug 09, 2004 2.988 3.051 2.988 3.006 112,887 -0.03(-0.88%)
Aug 06, 2004 3.073 3.073 3.024 3.033 93,323 -0.04(-1.16%)
Aug 05, 2004 3.144 3.144 3.068 3.068 99,845 -0.04(-1.43%)
Aug 04, 2004 3.099 3.193 3.091 3.113 29,458 +0.03(+0.86%)
Aug 03, 2004 3.059 3.091 3.046 3.086 160,111 +0.04(+1.46%)
Aug 02, 2004 3.024 3.068 3.002 3.042 129,753 +0.06(+2.09%)
Jul 30, 2004 3.006 3.006 2.957 2.979 27,434 -0.04(-1.18%)
Jul 29, 2004 2.979 3.019 2.908 3.015 167,532 +0.01(+0.44%)
Jul 28, 2004 3.006 3.011 2.979 3.002 41,377 -0.00(-0.15%)
Jul 27, 2004 3.068 3.099 2.957 3.006 422,992 -0.08(-2.73%)
Jul 26, 2004 3.068 3.104 3.037 3.091 36,654 +0.02(+0.72%)
Jul 23, 2004 3.046 3.095 3.046 3.068 12,593 +0.04(+1.32%)
Jul 22, 2004 3.091 3.108 3.028 3.028 24,736 -0.04(-1.45%)
Jul 21, 2004 3.113 3.157 3.068 3.073 28,559 -0.03(-1.00%)
Jul 20, 2004 3.037 3.113 3.037 3.104 76,682 +0.04(+1.31%)
Jul 19, 2004 3.002 3.082 2.988 3.064 21,812 -0.03(-1.01%)
Jul 16, 2004 3.091 3.113 3.051 3.095 10,569 +0.04(+1.46%)
Jul 15, 2004 3.068 3.113 3.051 3.051 28,784 -0.04(-1.44%)
Jul 14, 2004 3.068 3.157 3.068 3.095 21,588 -0.00(-0.14%)
Jul 13, 2004 3.113 3.153 3.095 3.099 15,291 -0.01(-0.43%)
Jul 12, 2004 3.099 3.135 3.095 3.113 45,874 +0.01(+0.43%)
Jul 09, 2004 3.077 3.113 3.068 3.099 244,440 +0.01(+0.29%)
Jul 08, 2004 3.055 3.104 3.051 3.091 230,723 +0.04(+1.16%)
Jul 07, 2004 3.091 3.091 2.988 3.055 702,063 +0.00(+0.00%)
Jul 06, 2004 3.180 3.220 3.042 3.055 86,352 -0.17(-5.24%)
Jul 02, 2004 3.246 3.255 3.197 3.224 15,741 +0.00(+0.00%)
Jul 01, 2004 3.317 3.317 3.215 3.224 51,046 -0.07(-2.16%)
Jun 30, 2004 3.322 3.371 3.224 3.295 207,335 -0.03(-0.80%)
Jun 29, 2004 3.335 3.357 3.300 3.322 50,372 +0.03(+0.81%)
Jun 28, 2004 3.246 3.331 3.246 3.295 30,808 +0.08(+2.49%)
Jun 25, 2004 3.291 3.300 3.215 3.215 110,639 -0.07(-2.17%)
Jun 24, 2004 3.304 3.317 3.268 3.286 58,242 -0.04(-1.20%)
Jun 23, 2004 3.255 3.326 3.255 3.326 20,013 +0.07(+2.19%)
Jun 22, 2004 3.335 3.335 3.157 3.255 95,347 -0.08(-2.40%)
Jun 21, 2004 3.291 3.349 3.291 3.335 259,732 +0.04(+1.35%)
Jun 18, 2004 3.268 3.326 3.233 3.291 356,428 +0.04(+1.09%)
Jun 17, 2004 3.273 3.308 3.228 3.255 17,540 +0.01(+0.41%)
Jun 16, 2004 3.264 3.282 3.237 3.242 22,937 +0.01(+0.27%)
Jun 15, 2004 3.291 3.295 3.233 3.233 52,396 -0.02(-0.55%)
Jun 14, 2004 3.357 3.380 3.233 3.251 96,471 -0.13(-3.82%)
Jun 10, 2004 3.335 3.397 3.335 3.380 69,936 +0.07(+2.15%)
Jun 09, 2004 3.291 3.313 3.291 3.308 67,687 -0.01(-0.40%)
Jun 08, 2004 3.344 3.344 3.313 3.322 28,559 -0.02(-0.53%)
Jun 07, 2004 3.469 3.469 3.335 3.340 24,736 +0.05(+1.49%)
Jun 04, 2004 3.260 3.300 3.260 3.291 9,669 +0.01(+0.41%)
Jun 03, 2004 3.335 3.335 3.251 3.277 87,476 -0.06(-1.73%)
Jun 02, 2004 3.153 3.357 3.153 3.335 279,746 +0.18(+5.78%)
Jun 01, 2004 3.313 3.313 3.131 3.153 123,232 -0.18(-5.34%)
May 28, 2004 3.255 3.371 3.255 3.331 110,863 +0.06(+1.90%)
May 27, 2004 3.308 3.335 3.242 3.268 100,294 +0.00(+0.14%)
May 26, 2004 3.246 3.291 3.206 3.264 59,367 +0.04(+1.10%)
May 25, 2004 3.157 3.228 3.113 3.228 99,395 +0.09(+2.83%)
May 24, 2004 3.024 3.224 3.024 3.139 96,247 +0.16(+5.37%)
May 21, 2004 3.068 3.091 2.935 2.979 124,356 -0.04(-1.33%)
May 20, 2004 2.935 3.046 2.935 3.019 162,360 +0.11(+3.66%)
May 19, 2004 2.979 3.068 2.890 2.913 462,345 +0.02(+0.77%)
May 18, 2004 2.957 3.046 2.890 2.890 174,503 -0.04(-1.22%)
May 17, 2004 3.104 3.202 2.926 2.926 199,240 -0.18(-5.73%)
May 14, 2004 3.193 3.228 3.091 3.104 92,424 -0.08(-2.65%)
May 13, 2004 3.246 3.260 3.162 3.188 108,840 -0.02(-0.55%)
May 12, 2004 3.260 3.260 3.162 3.206 110,639 -0.05(-1.64%)
May 11, 2004 3.335 3.380 3.202 3.260 228,924 -0.12(-3.55%)
May 10, 2004 3.491 3.491 3.380 3.380 304,707 -0.18(-5.12%)
May 07, 2004 3.691 3.691 3.513 3.562 72,635 -0.08(-2.32%)
May 06, 2004 3.709 3.735 3.602 3.646 38,678 -0.02(-0.49%)
May 05, 2004 3.602 3.682 3.513 3.664 146,844 +0.11(+3.00%)
May 04, 2004 3.469 3.615 3.469 3.558 112,663 +0.07(+2.04%)
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.