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 )

9.560 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 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 (%)
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%)
Jan 02, 2004 6.129 6.221 5.927 5.933 113,163 -0.21(-3.40%)
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%)
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.