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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jul 30, 2021 3.001 3.008 2.923 2.923 347,191 -0.03(-1.10%)
Jul 29, 2021 3.040 3.072 2.949 2.956 90,918 -0.03(-0.87%)
Jul 28, 2021 3.046 3.105 2.982 2.982 36,772 -0.10(-3.37%)
Jul 27, 2021 2.956 3.098 2.813 3.085 90,424 +0.14(+4.86%)
Jul 26, 2021 2.904 2.969 2.884 2.943 33,183 +0.06(+2.03%)
Jul 23, 2021 2.943 3.014 2.884 2.884 73,711 -0.07(-2.42%)
Jul 22, 2021 2.959 2.982 2.884 2.956 21,037 +0.01(+0.44%)
Jul 21, 2021 2.852 2.982 2.851 2.943 80,859 +0.11(+3.90%)
Jul 20, 2021 2.767 2.884 2.722 2.832 189,023 -0.01(-0.46%)
Jul 19, 2021 2.891 2.917 2.761 2.845 100,127 -0.14(-4.58%)
Jul 16, 2021 3.144 3.144 2.930 2.982 62,342 -0.10(-3.16%)
Jul 15, 2021 3.072 3.163 3.072 3.079 1,324,243 -0.03(-1.04%)
Jul 14, 2021 3.079 3.189 3.068 3.111 273,935 -0.01(-0.21%)
Jul 13, 2021 2.982 3.137 2.982 3.118 135,726 +0.12(+4.12%)
Jul 12, 2021 3.118 3.170 2.969 2.995 209,361 -0.05(-1.71%)
Jul 09, 2021 2.800 3.059 2.735 3.046 1,065,387 +0.26(+9.32%)
Jul 08, 2021 2.501 2.793 2.483 2.787 952,866 +0.27(+10.85%)
Jul 07, 2021 2.540 2.540 2.442 2.514 46,048 -0.01(-0.26%)
Jul 06, 2021 2.475 2.520 2.475 2.520 49,360 +0.04(+1.57%)
Jul 02, 2021 2.455 2.501 2.455 2.481 21,215 +0.01(+0.26%)
Jul 01, 2021 2.436 2.514 2.435 2.475 44,911 +0.06(+2.70%)
Jun 30, 2021 2.455 2.481 2.371 2.410 80,605 -0.05(-2.11%)
Jun 29, 2021 2.455 2.488 2.436 2.462 23,315 +0.00(+0.00%)
Jun 28, 2021 2.442 2.485 2.438 2.462 57,382 -0.03(-1.04%)
Jun 25, 2021 2.592 2.592 2.481 2.488 149,166 -0.11(-4.25%)
Jun 24, 2021 2.592 2.618 2.579 2.598 43,011 +0.01(+0.25%)
Jun 23, 2021 2.598 2.657 2.566 2.592 101,442 -0.03(-1.24%)
Jun 22, 2021 2.715 2.748 2.611 2.624 141,816 -0.11(-4.04%)
Jun 21, 2021 2.735 2.767 2.683 2.735 131,077 +0.07(+2.68%)
Jun 18, 2021 2.670 2.741 2.611 2.663 179,001 +0.06(+2.50%)
Jun 17, 2021 2.637 2.689 2.589 2.598 80,916 -0.07(-2.68%)
Jun 16, 2021 2.709 2.709 2.641 2.670 64,399 +0.01(+0.24%)
Jun 15, 2021 2.663 2.709 2.611 2.663 76,188 -0.03(-1.20%)
Jun 14, 2021 2.624 2.702 2.566 2.696 209,003 +0.14(+5.33%)
Jun 11, 2021 2.637 2.637 2.514 2.559 130,377 -0.05(-1.75%)
Jun 10, 2021 2.715 2.715 2.572 2.605 350,299 -0.08(-2.91%)
Jun 09, 2021 2.637 2.696 2.592 2.683 491,733 +0.08(+3.25%)
Jun 08, 2021 2.683 2.715 2.572 2.598 204,895 -0.05(-1.96%)
Jun 07, 2021 2.624 2.695 2.579 2.650 805,539 +0.08(+3.29%)
Jun 04, 2021 2.702 2.806 2.566 2.566 532,050 -0.15(-5.50%)
Jun 03, 2021 2.598 2.715 2.546 2.715 93,589 +0.12(+4.50%)
Jun 02, 2021 2.533 2.598 2.533 2.598 128,669 +0.12(+4.71%)
Jun 01, 2021 2.429 2.533 2.410 2.481 132,741 +0.08(+3.52%)
May 28, 2021 2.358 2.429 2.358 2.397 63,451 +0.04(+1.65%)
May 27, 2021 2.345 2.405 2.329 2.358 104,972 +0.01(+0.55%)
May 26, 2021 2.403 2.441 2.312 2.345 198,565 -0.06(-2.70%)
May 25, 2021 2.514 2.514 2.403 2.410 46,937 -0.10(-3.89%)
May 24, 2021 2.475 2.507 2.455 2.507 6,681 +0.05(+2.12%)
May 21, 2021 2.533 2.533 2.455 2.455 26,730 -0.01(-0.53%)
May 20, 2021 2.507 2.559 2.468 2.468 104,613 -0.06(-2.31%)
May 19, 2021 2.520 2.566 2.481 2.527 43,962 -0.03(-1.02%)
May 18, 2021 2.598 2.598 2.540 2.553 63,936 -0.03(-1.01%)
May 17, 2021 2.618 2.696 2.578 2.579 133,012 +0.00(+0.00%)
May 14, 2021 2.527 2.598 2.459 2.579 132,854 +0.15(+6.15%)
May 13, 2021 2.455 2.475 2.416 2.429 21,735 -0.04(-1.58%)
May 12, 2021 2.545 2.566 2.442 2.468 27,228 -0.05(-2.06%)
May 11, 2021 2.592 2.598 2.498 2.520 60,624 -0.06(-2.51%)
May 10, 2021 2.585 2.673 2.572 2.585 115,693 +0.02(+0.76%)
May 07, 2021 2.540 2.624 2.540 2.566 55,455 +0.03(+1.28%)
May 06, 2021 2.598 2.598 2.514 2.533 98,622 -0.05(-1.76%)
May 05, 2021 2.540 2.631 2.533 2.579 213,920 +0.05(+2.06%)
May 04, 2021 2.598 2.722 2.501 2.527 99,076 -0.03(-1.02%)
May 03, 2021 2.488 2.567 2.488 2.553 128,665 +0.07(+2.88%)
Apr 30, 2021 2.410 2.501 2.410 2.481 52,804 +0.05(+1.87%)
Apr 29, 2021 2.390 2.468 2.390 2.436 89,146 +0.03(+1.35%)
Apr 28, 2021 2.390 2.501 2.390 2.403 204,769 -0.02(-0.80%)
Apr 27, 2021 2.410 2.449 2.377 2.423 87,019 +0.06(+2.47%)
Apr 26, 2021 2.397 2.455 2.306 2.364 42,999 -0.05(-1.89%)
Apr 23, 2021 2.312 2.422 2.293 2.410 102,221 +0.09(+3.92%)
Apr 22, 2021 2.358 2.371 2.260 2.319 110,927 +0.01(+0.28%)
Apr 21, 2021 2.410 2.410 2.260 2.312 193,511 -0.11(-4.56%)
Apr 20, 2021 2.468 2.469 2.312 2.423 124,681 -0.03(-1.32%)
Apr 19, 2021 2.462 2.494 2.351 2.455 234,815 -0.01(-0.53%)
Apr 16, 2021 2.533 2.533 2.462 2.468 42,181 -0.06(-2.56%)
Apr 15, 2021 2.598 2.598 2.475 2.533 77,729 -0.12(-4.41%)
Apr 14, 2021 2.670 2.826 2.559 2.650 854,841 +0.00(+0.00%)
Apr 13, 2021 2.611 2.813 2.540 2.650 301,775 +0.04(+1.49%)
Apr 12, 2021 2.598 2.618 2.566 2.611 35,771 +0.04(+1.51%)
Apr 09, 2021 2.579 2.663 2.568 2.572 17,088 -0.03(-1.25%)
Apr 08, 2021 2.553 2.618 2.553 2.605 23,089 +0.05(+1.78%)
Apr 07, 2021 2.631 2.663 2.540 2.559 66,313 -0.10(-3.67%)
Apr 06, 2021 2.676 2.715 2.589 2.657 121,110 +0.08(+3.02%)
Apr 05, 2021 2.585 2.585 2.546 2.579 26,722 +0.03(+1.28%)
Apr 01, 2021 2.520 2.566 2.520 2.546 34,792 +0.02(+0.77%)
Mar 31, 2021 2.598 2.598 2.468 2.527 77,828 -0.07(-2.75%)
Mar 30, 2021 2.566 2.663 2.553 2.598 91,217 +0.05(+1.78%)
Mar 29, 2021 2.559 2.579 2.501 2.553 31,132 +0.05(+1.81%)
Mar 26, 2021 2.527 2.566 2.462 2.507 39,564 +0.03(+1.05%)
Mar 25, 2021 2.462 2.505 2.462 2.481 41,319 -0.03(-1.29%)
Mar 24, 2021 2.475 2.520 2.449 2.514 38,499 +0.04(+1.57%)
Mar 23, 2021 2.559 2.624 2.442 2.475 97,204 -0.10(-3.79%)
Mar 22, 2021 2.611 2.637 2.546 2.572 17,383 +0.01(+0.25%)
Mar 19, 2021 2.663 2.663 2.540 2.566 18,781 +0.00(+0.00%)
Mar 18, 2021 2.676 2.774 2.540 2.566 25,449 -0.17(-6.18%)
Mar 17, 2021 2.631 2.735 2.579 2.735 29,776 +0.10(+3.69%)
Mar 16, 2021 2.832 2.832 2.572 2.637 43,050 -0.18(-6.45%)
Mar 15, 2021 2.663 2.865 2.663 2.819 274,119 +0.18(+6.90%)
Mar 12, 2021 2.637 2.696 2.598 2.637 44,183 +0.00(+0.00%)
Mar 11, 2021 2.689 2.702 2.608 2.637 45,544 +0.01(+0.25%)
Mar 10, 2021 2.618 2.689 2.553 2.631 24,080 +0.07(+2.79%)
Mar 09, 2021 2.540 2.566 2.475 2.559 103,871 +0.07(+2.87%)
Mar 08, 2021 2.514 2.581 2.469 2.488 35,548 -0.06(-2.54%)
Mar 05, 2021 2.624 2.696 2.501 2.553 249,088 -0.06(-2.48%)
Mar 04, 2021 2.631 2.696 2.592 2.618 46,136 -0.04(-1.59%)
Mar 03, 2021 2.598 2.676 2.598 2.660 21,755 +0.02(+0.86%)
Mar 02, 2021 2.637 2.657 2.624 2.637 27,679 -0.02(-0.73%)
Mar 01, 2021 2.722 2.741 2.618 2.657 24,851 -0.04(-1.45%)
Feb 26, 2021 2.631 2.696 2.514 2.696 59,731 +0.03(+1.22%)
Feb 25, 2021 2.722 2.754 2.631 2.663 72,278 -0.10(-3.53%)
Feb 24, 2021 2.780 2.780 2.683 2.761 43,159 +0.00(+0.00%)
Feb 23, 2021 2.794 2.794 2.722 2.761 14,625 -0.01(-0.23%)
Feb 22, 2021 2.826 2.826 2.728 2.767 45,330 -0.01(-0.47%)
Feb 19, 2021 2.806 2.813 2.735 2.780 17,857 +0.05(+1.90%)
Feb 18, 2021 2.887 2.887 2.696 2.728 66,106 -0.19(-6.67%)
Feb 17, 2021 2.826 2.923 2.826 2.923 100,232 +0.10(+3.69%)
Feb 16, 2021 2.858 2.935 2.813 2.819 171,596 -0.05(-1.81%)
Feb 12, 2021 2.858 2.891 2.811 2.871 31,405 +0.04(+1.38%)
Feb 11, 2021 2.904 2.904 2.780 2.832 31,700 -0.05(-1.58%)
Feb 10, 2021 2.891 2.923 2.793 2.878 53,886 -0.01(-0.45%)
Feb 09, 2021 2.722 2.917 2.722 2.891 72,815 +0.13(+4.71%)
Feb 08, 2021 2.754 2.848 2.742 2.761 71,578 +0.02(+0.71%)
Feb 05, 2021 2.761 2.826 2.670 2.741 156,411 +0.05(+1.69%)
Feb 04, 2021 2.813 2.910 2.696 2.696 40,914 -0.12(-4.38%)
Feb 03, 2021 2.926 3.017 2.801 2.819 50,705 -0.01(-0.23%)
Feb 02, 2021 2.852 2.960 2.761 2.826 46,464 +0.05(+1.64%)
Feb 01, 2021 2.741 2.823 2.728 2.780 50,308 +0.06(+2.15%)
Jan 29, 2021 2.800 2.892 2.696 2.722 44,798 -0.02(-0.71%)
Jan 28, 2021 2.818 2.870 2.722 2.741 27,642 +0.00(+0.00%)
Jan 27, 2021 2.858 2.904 2.631 2.741 147,051 -0.14(-4.96%)
Jan 26, 2021 2.982 3.007 2.884 2.884 144,959 -0.09(-3.06%)
Jan 25, 2021 2.988 3.014 2.878 2.975 53,915 +0.00(+0.00%)
Jan 22, 2021 3.014 3.150 2.962 2.975 42,797 -0.12(-3.78%)
Jan 21, 2021 3.176 3.248 3.021 3.092 51,463 -0.12(-3.84%)
Jan 20, 2021 3.280 3.361 3.132 3.215 74,360 -0.02(-0.60%)
Jan 19, 2021 2.956 3.345 2.923 3.235 267,355 +0.34(+11.91%)
Jan 15, 2021 3.157 3.166 2.891 2.891 225,072 -0.25(-7.96%)
Jan 14, 2021 3.053 3.215 2.982 3.141 28,278 +0.08(+2.73%)
Jan 13, 2021 3.105 3.150 3.033 3.057 18,481 -0.05(-1.48%)
Jan 12, 2021 2.871 3.128 2.803 3.103 93,899 +0.28(+9.82%)
Jan 11, 2021 2.839 2.947 2.813 2.826 83,509 -0.05(-1.81%)
Jan 08, 2021 2.943 2.988 2.858 2.878 26,171 -0.06(-1.99%)
Jan 07, 2021 2.943 3.053 2.871 2.936 100,335 +0.08(+2.96%)
Jan 06, 2021 2.891 2.962 2.839 2.852 45,627 -0.06(-2.23%)
Jan 05, 2021 2.865 2.917 2.800 2.917 36,996 +0.09(+3.22%)
Jan 04, 2021 2.930 2.953 2.806 2.826 51,044 -0.10(-3.55%)
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%)
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.