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%)
Streaming Delayed Price Updated: 3:36 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 (%)
Aug 31, 2005 5.333 5.346 5.280 5.346 134,307 +0.02(+0.33%)
Aug 30, 2005 5.518 5.518 5.276 5.329 116,581 -0.17(-3.12%)
Aug 29, 2005 5.324 5.500 5.280 5.500 69,767 +0.18(+3.31%)
Aug 26, 2005 5.368 5.377 5.289 5.324 39,087 -0.04(-0.66%)
Aug 25, 2005 5.267 5.364 5.236 5.360 174,531 +0.12(+2.35%)
Aug 24, 2005 5.302 5.302 5.192 5.236 97,492 -0.07(-1.24%)
Aug 23, 2005 5.228 5.320 5.201 5.302 50,677 +0.07(+1.43%)
Aug 22, 2005 5.324 5.408 5.201 5.228 296,794 -0.13(-2.38%)
Aug 19, 2005 5.399 5.421 5.280 5.355 38,633 -0.05(-0.98%)
Aug 18, 2005 5.412 5.434 5.342 5.408 175,213 +0.00(+0.00%)
Aug 17, 2005 5.386 5.456 5.386 5.408 77,039 +0.02(+0.41%)
Aug 16, 2005 5.395 5.492 5.386 5.386 165,441 -0.00(-0.08%)
Aug 15, 2005 5.294 5.465 5.294 5.390 188,848 +0.10(+1.83%)
Aug 12, 2005 5.232 5.320 5.148 5.294 60,222 +0.08(+1.60%)
Aug 11, 2005 5.206 5.320 5.206 5.210 170,895 +0.01(+0.17%)
Aug 10, 2005 5.153 5.263 5.148 5.201 58,859 +0.00(+0.08%)
Aug 09, 2005 5.126 5.258 5.100 5.197 43,632 +0.09(+1.72%)
Aug 08, 2005 5.302 5.368 4.906 5.109 175,895 -0.24(-4.44%)
Aug 05, 2005 5.192 5.360 5.192 5.346 42,042 -0.01(-0.25%)
Aug 04, 2005 5.439 5.478 5.236 5.360 57,950 -0.10(-1.85%)
Aug 03, 2005 5.456 5.690 5.456 5.461 302,930 -0.04(-0.72%)
Aug 02, 2005 5.412 5.584 5.412 5.500 105,446 +0.13(+2.46%)
Aug 01, 2005 5.412 5.474 5.355 5.368 52,723 -0.03(-0.57%)
Jul 29, 2005 5.500 5.544 5.368 5.399 122,490 -0.10(-1.84%)
Jul 28, 2005 5.324 5.500 5.324 5.500 126,126 +0.20(+3.73%)
Jul 27, 2005 5.280 5.434 5.280 5.302 189,076 +0.02(+0.42%)
Jul 26, 2005 5.280 5.395 5.148 5.280 97,719 +0.00(+0.00%)
Jul 25, 2005 5.258 5.302 5.096 5.280 193,393 +0.01(+0.25%)
Jul 22, 2005 5.421 5.421 5.250 5.267 294,749 -0.15(-2.68%)
Jul 21, 2005 5.478 5.478 5.390 5.412 84,993 -0.07(-1.20%)
Jul 20, 2005 5.483 5.536 5.333 5.478 298,612 -0.09(-1.66%)
Jul 19, 2005 5.720 5.720 5.509 5.571 676,992 -0.06(-1.09%)
Jul 18, 2005 5.720 5.742 5.597 5.632 170,213 -0.09(-1.54%)
Jul 15, 2005 5.676 5.720 5.654 5.720 434,965 +0.04(+0.70%)
Jul 14, 2005 5.698 5.698 5.632 5.681 129,762 +0.02(+0.39%)
Jul 13, 2005 5.588 5.698 5.588 5.659 366,789 +0.12(+2.23%)
Jul 12, 2005 5.566 5.566 5.478 5.536 186,803 +0.01(+0.24%)
Jul 11, 2005 5.390 5.615 5.390 5.522 152,488 +0.14(+2.53%)
Jul 08, 2005 5.368 5.412 5.364 5.386 87,720 +0.02(+0.41%)
Jul 07, 2005 5.360 5.373 5.289 5.364 218,391 -0.04(-0.73%)
Jul 06, 2005 5.324 5.456 5.289 5.404 252,707 +0.08(+1.49%)
Jul 05, 2005 5.329 5.430 5.267 5.324 102,946 +0.04(+0.75%)
Jul 01, 2005 5.377 5.377 5.166 5.285 111,809 -0.08(-1.56%)
Jun 30, 2005 5.280 5.377 5.206 5.368 196,348 +0.09(+1.67%)
Jun 29, 2005 5.166 5.324 5.166 5.280 87,947 +0.11(+2.21%)
Jun 28, 2005 5.153 5.236 5.087 5.166 30,906 +0.03(+0.51%)
Jun 27, 2005 5.104 5.210 5.082 5.140 52,723 +0.04(+0.69%)
Jun 24, 2005 5.390 5.390 5.104 5.104 148,851 -0.29(-5.31%)
Jun 23, 2005 5.016 5.443 5.016 5.390 394,514 +0.36(+7.17%)
Jun 22, 2005 5.113 5.113 4.977 5.030 245,208 -0.07(-1.47%)
Jun 21, 2005 5.390 5.390 5.104 5.104 238,844 -0.26(-4.92%)
Jun 20, 2005 5.351 5.399 5.324 5.368 47,496 +0.00(+0.00%)
Jun 17, 2005 5.342 5.399 5.280 5.368 115,900 +0.04(+0.83%)
Jun 16, 2005 5.456 5.456 5.276 5.324 142,943 -0.13(-2.42%)
Jun 15, 2005 5.500 5.518 5.456 5.456 197,711 -0.04(-0.80%)
Jun 14, 2005 5.483 5.527 5.417 5.500 148,170 +0.03(+0.56%)
Jun 13, 2005 5.170 5.544 5.170 5.470 485,189 +0.28(+5.43%)
Jun 10, 2005 5.316 5.316 5.179 5.188 134,989 -0.11(-1.99%)
Jun 09, 2005 5.443 5.465 5.214 5.294 144,761 -0.14(-2.59%)
Jun 08, 2005 5.439 5.500 5.426 5.434 380,652 +0.02(+0.41%)
Jun 07, 2005 5.610 5.610 5.324 5.412 221,346 -0.18(-3.15%)
Jun 06, 2005 5.566 5.654 5.549 5.588 270,206 +0.07(+1.20%)
Jun 03, 2005 5.478 5.527 5.456 5.522 244,753 +0.05(+0.97%)
Jun 02, 2005 5.492 5.500 5.443 5.470 141,807 -0.02(-0.40%)
Jun 01, 2005 5.509 5.544 5.470 5.492 242,026 +0.01(+0.24%)
May 31, 2005 5.492 5.588 5.456 5.478 244,299 -0.06(-1.03%)
May 27, 2005 5.426 5.566 5.368 5.536 253,843 +0.10(+1.86%)
May 26, 2005 5.329 5.452 5.280 5.434 226,345 +0.08(+1.56%)
May 25, 2005 5.492 5.492 5.351 5.351 92,265 -0.10(-1.78%)
May 24, 2005 5.448 5.478 5.368 5.448 182,031 +0.00(+0.00%)
May 23, 2005 5.610 5.619 5.430 5.448 126,580 -0.12(-2.13%)
May 20, 2005 5.668 5.668 5.500 5.566 194,757 +0.07(+1.20%)
May 19, 2005 5.439 5.676 5.390 5.500 487,234 +0.07(+1.21%)
May 18, 2005 5.324 5.500 5.324 5.434 155,669 +0.12(+2.24%)
May 17, 2005 5.228 5.386 5.210 5.316 79,084 +0.04(+0.83%)
May 16, 2005 5.412 5.417 5.148 5.272 202,938 -0.18(-3.39%)
May 13, 2005 5.478 5.478 5.241 5.456 647,222 -0.07(-1.20%)
May 12, 2005 5.544 5.597 5.500 5.522 478,826 -0.02(-0.40%)
May 11, 2005 5.500 5.549 5.456 5.544 349,518 +0.09(+1.61%)
May 10, 2005 5.496 5.531 5.412 5.456 556,092 -0.04(-0.72%)
May 09, 2005 5.338 5.500 5.324 5.496 165,668 +0.07(+1.30%)
May 06, 2005 5.280 5.426 5.214 5.426 525,413 +0.12(+2.32%)
May 05, 2005 5.456 5.540 5.294 5.302 296,567 -0.07(-1.39%)
May 04, 2005 5.148 5.426 5.148 5.377 537,685 +0.26(+5.07%)
May 03, 2005 5.096 5.182 5.030 5.118 47,723 +0.02(+0.43%)
May 02, 2005 5.043 5.118 4.990 5.096 197,711 +0.14(+2.84%)
Apr 29, 2005 4.871 5.016 4.867 4.955 97,946 +0.06(+1.26%)
Apr 28, 2005 4.972 4.972 4.862 4.893 405,195 -0.10(-2.03%)
Apr 27, 2005 5.192 5.192 4.981 4.994 153,624 -0.15(-2.99%)
Apr 26, 2005 5.192 5.192 5.038 5.148 476,099 +0.13(+2.54%)
Apr 25, 2005 4.937 5.148 4.915 5.021 122,035 +0.11(+2.24%)
Apr 22, 2005 4.928 4.964 4.898 4.911 61,131 -0.02(-0.36%)
Apr 21, 2005 4.972 4.994 4.884 4.928 192,257 -0.02(-0.44%)
Apr 20, 2005 5.056 5.082 4.950 4.950 111,809 -0.11(-2.09%)
Apr 19, 2005 5.104 5.140 5.016 5.056 240,208 -0.00(-0.09%)
Apr 18, 2005 4.928 5.170 4.818 5.060 201,120 +0.04(+0.79%)
Apr 15, 2005 5.192 5.210 4.928 5.021 222,937 -0.19(-3.71%)
Apr 14, 2005 5.412 5.434 5.214 5.214 135,443 -0.20(-3.66%)
Apr 13, 2005 5.456 5.456 5.351 5.412 121,808 -0.04(-0.81%)
Apr 12, 2005 5.434 5.544 5.331 5.456 134,989 +0.02(+0.40%)
Apr 11, 2005 5.346 5.456 5.285 5.434 153,169 +0.02(+0.41%)
Apr 08, 2005 5.536 5.544 5.390 5.412 204,529 -0.13(-2.30%)
Apr 07, 2005 5.544 5.544 5.500 5.540 30,906 +0.04(+0.72%)
Apr 06, 2005 5.540 5.558 5.492 5.500 164,078 +0.02(+0.40%)
Apr 05, 2005 5.676 5.764 5.478 5.478 323,383 -0.15(-2.73%)
Apr 04, 2005 5.562 5.852 5.522 5.632 444,737 -0.02(-0.31%)
Apr 01, 2005 5.522 5.668 5.509 5.650 1,265,128 +0.13(+2.31%)
Mar 31, 2005 5.707 5.720 5.500 5.522 777,666 -0.23(-3.98%)
Mar 30, 2005 5.659 5.764 5.478 5.751 180,440 +0.09(+1.55%)
Mar 29, 2005 5.720 5.830 5.637 5.663 208,392 -0.06(-1.00%)
Mar 28, 2005 5.791 5.830 5.712 5.720 232,481 -0.11(-1.96%)
Mar 24, 2005 5.712 5.870 5.685 5.835 325,201 +0.08(+1.38%)
Mar 23, 2005 5.676 5.817 5.676 5.756 335,882 +0.08(+1.47%)
Mar 22, 2005 5.817 5.852 5.632 5.672 337,473 -0.22(-3.81%)
Mar 21, 2005 5.984 6.068 5.756 5.896 152,715 -0.18(-2.90%)
Mar 18, 2005 6.147 6.147 6.031 6.072 303,612 -0.07(-1.22%)
Mar 17, 2005 6.094 6.204 6.068 6.147 1,110,822 -0.04(-0.57%)
Mar 16, 2005 6.138 6.266 6.112 6.182 383,833 -0.02(-0.35%)
Mar 15, 2005 5.984 6.270 5.958 6.204 1,112,412 +0.24(+4.06%)
Mar 14, 2005 6.116 6.226 5.962 5.962 1,724,183 -0.34(-5.44%)
Mar 11, 2005 6.359 6.491 6.266 6.306 269,069 -0.07(-1.17%)
Mar 10, 2005 6.557 6.601 6.350 6.380 317,020 -0.33(-4.92%)
Mar 09, 2005 6.975 6.992 6.451 6.711 769,939 -0.42(-5.86%)
Mar 08, 2005 7.384 7.397 7.041 7.129 277,478 -0.24(-3.23%)
Mar 07, 2005 7.349 7.459 7.305 7.366 339,064 -0.09(-1.24%)
Mar 04, 2005 7.472 7.525 7.428 7.459 346,791 +0.02(+0.24%)
Mar 03, 2005 7.481 7.525 7.415 7.441 266,115 -0.08(-1.11%)
Mar 02, 2005 7.472 7.569 7.349 7.525 170,668 +0.10(+1.30%)
Mar 01, 2005 7.313 7.437 7.305 7.428 273,842 +0.20(+2.80%)
Feb 28, 2005 7.525 7.784 7.173 7.225 642,222 -0.18(-2.49%)
Feb 25, 2005 7.036 7.564 7.036 7.410 460,645 +0.37(+5.32%)
Feb 24, 2005 7.353 7.388 6.975 7.036 341,109 -0.16(-2.26%)
Feb 23, 2005 6.557 7.208 6.491 7.199 754,259 +0.66(+10.02%)
Feb 22, 2005 6.447 6.601 6.447 6.543 292,931 +0.10(+1.57%)
Feb 18, 2005 6.425 6.469 6.204 6.442 209,074 -0.01(-0.14%)
Feb 17, 2005 6.733 6.755 6.398 6.451 1,336,486 -0.29(-4.25%)
Feb 16, 2005 6.755 6.856 6.733 6.737 375,197 +0.05(+0.72%)
Feb 15, 2005 6.724 6.733 6.667 6.689 408,604 +0.02(+0.26%)
Feb 14, 2005 6.337 6.865 6.337 6.671 1,105,367 +0.53(+8.67%)
Feb 11, 2005 5.808 6.270 5.808 6.138 190,894 +0.32(+5.52%)
Feb 10, 2005 5.676 5.914 5.650 5.817 779,484 +0.18(+3.28%)
Feb 09, 2005 5.773 5.896 5.632 5.632 2,763,419 -0.10(-1.69%)
Feb 08, 2005 5.716 5.800 5.641 5.729 121,581 +0.04(+0.77%)
Feb 07, 2005 5.588 5.786 5.514 5.685 766,758 +0.14(+2.54%)
Feb 04, 2005 5.456 5.764 5.456 5.544 398,150 +0.18(+3.28%)
Feb 03, 2005 5.399 5.439 5.351 5.368 541,093 +0.01(+0.25%)
Feb 02, 2005 5.448 5.448 5.276 5.355 2,963,631 -0.05(-0.98%)
Feb 01, 2005 5.368 5.487 5.368 5.408 166,123 +0.02(+0.41%)
Jan 31, 2005 5.456 5.483 5.320 5.386 238,617 -0.06(-1.13%)
Jan 28, 2005 5.478 5.505 5.390 5.448 587,226 +0.01(+0.16%)
Jan 27, 2005 5.298 5.478 5.280 5.439 965,833 +0.14(+2.66%)
Jan 26, 2005 5.038 5.386 5.038 5.298 497,233 +0.33(+6.55%)
Jan 25, 2005 5.016 5.074 4.889 4.972 152,260 -0.07(-1.31%)
Jan 24, 2005 5.025 5.082 5.016 5.038 41,587 +0.03(+0.62%)
Jan 21, 2005 5.038 5.052 5.008 5.008 50,677 -0.03(-0.61%)
Jan 20, 2005 5.016 5.060 4.920 5.038 86,356 -0.02(-0.35%)
Jan 19, 2005 4.959 5.104 4.959 5.056 91,129 +0.07(+1.41%)
Jan 18, 2005 5.192 5.192 4.986 4.986 95,447 -0.18(-3.57%)
Jan 14, 2005 5.060 5.170 5.016 5.170 120,445 +0.17(+3.43%)
Jan 13, 2005 5.082 5.109 4.977 4.999 67,494 -0.08(-1.65%)
Jan 12, 2005 5.060 5.192 4.928 5.082 283,159 +0.04(+0.87%)
Jan 11, 2005 4.840 5.052 4.830 5.038 581,545 +0.19(+3.90%)
Jan 10, 2005 4.845 4.862 4.840 4.849 581,318 +0.00(+0.00%)
Jan 07, 2005 4.876 4.876 4.840 4.849 539,048 -0.01(-0.18%)
Jan 06, 2005 4.840 4.858 4.810 4.858 206,801 +0.02(+0.36%)
Jan 05, 2005 4.862 4.880 4.832 4.840 373,834 -0.02(-0.45%)
Jan 04, 2005 4.955 4.955 4.840 4.862 551,320 -0.11(-2.13%)
Jan 03, 2005 5.052 5.060 4.964 4.968 260,888 +0.02(+0.36%)
Dec 31, 2004 5.016 5.016 4.928 4.950 617,451 -0.02(-0.44%)
Dec 30, 2004 4.884 5.016 4.884 4.972 156,351 +0.11(+2.26%)
Dec 29, 2004 4.893 4.906 4.849 4.862 64,540 -0.08(-1.60%)
Dec 28, 2004 4.849 4.950 4.823 4.942 162,714 +0.09(+1.91%)
Dec 27, 2004 4.884 4.893 4.840 4.849 100,219 +0.01(+0.18%)
Dec 23, 2004 4.858 4.867 4.774 4.840 224,073 -0.01(-0.18%)
Dec 22, 2004 4.986 5.012 4.845 4.849 214,755 -0.09(-1.87%)
Dec 21, 2004 4.906 5.012 4.898 4.942 188,621 +0.07(+1.35%)
Dec 20, 2004 4.898 4.898 4.840 4.876 124,990 +0.02(+0.45%)
Dec 17, 2004 4.840 4.862 4.818 4.854 75,675 -0.02(-0.45%)
Dec 16, 2004 4.801 4.884 4.774 4.876 87,720 +0.03(+0.64%)
Dec 15, 2004 4.876 4.911 4.818 4.845 140,443 -0.01(-0.27%)
Dec 14, 2004 4.840 4.867 4.752 4.858 64,540 -0.03(-0.54%)
Dec 13, 2004 4.898 4.924 4.840 4.884 33,406 +0.03(+0.63%)
Dec 10, 2004 4.884 4.884 4.792 4.854 220,210 -0.07(-1.52%)
Dec 09, 2004 4.840 4.928 4.774 4.928 336,564 +0.06(+1.27%)
Dec 08, 2004 4.840 4.898 4.792 4.867 98,401 +0.03(+0.55%)
Dec 07, 2004 5.052 5.060 4.801 4.840 347,472 -0.20(-3.93%)
Dec 06, 2004 4.911 5.056 4.906 5.038 430,648 +0.17(+3.53%)
Dec 03, 2004 4.845 4.915 4.845 4.867 67,494 +0.02(+0.45%)
Dec 02, 2004 4.902 4.902 4.840 4.845 622,678 -0.01(-0.27%)
Dec 01, 2004 4.678 4.920 4.620 4.858 505,642 +0.27(+5.85%)
Nov 30, 2004 4.422 4.590 4.422 4.590 225,664 +0.12(+2.76%)
Nov 29, 2004 4.519 4.519 4.444 4.466 160,441 +0.01(+0.30%)
Nov 26, 2004 4.480 4.515 4.427 4.453 36,133 -0.01(-0.20%)
Nov 24, 2004 4.598 4.598 4.440 4.462 127,944 -0.13(-2.78%)
Nov 23, 2004 4.356 4.642 4.268 4.590 739,033 +0.23(+5.35%)
Nov 22, 2004 4.172 4.370 4.158 4.356 152,715 +0.15(+3.66%)
Nov 19, 2004 4.180 4.220 4.172 4.202 181,576 +0.01(+0.21%)
Nov 18, 2004 4.216 4.268 4.145 4.194 62,267 +0.02(+0.53%)
Nov 17, 2004 4.207 4.224 4.088 4.172 314,748 -0.04(-0.84%)
Nov 16, 2004 4.216 4.216 4.158 4.207 33,860 +0.01(+0.21%)
Nov 15, 2004 4.233 4.233 4.092 4.198 132,489 -0.00(-0.10%)
Nov 12, 2004 4.180 4.220 4.097 4.202 187,030 +0.02(+0.53%)
Nov 11, 2004 4.312 4.312 3.987 4.180 599,498 -0.18(-4.04%)
Nov 10, 2004 4.352 4.396 4.352 4.356 24,770 -0.04(-0.90%)
Nov 09, 2004 4.418 4.462 4.312 4.396 76,584 -0.07(-1.48%)
Nov 08, 2004 4.488 4.506 4.378 4.462 37,042 -0.02(-0.39%)
Nov 05, 2004 4.488 4.510 4.356 4.480 82,493 +0.04(+0.79%)
Nov 04, 2004 4.449 4.488 4.312 4.444 89,992 -0.05(-1.08%)
Nov 03, 2004 4.488 4.506 4.440 4.493 212,028 +0.06(+1.39%)
Nov 02, 2004 4.290 4.444 4.286 4.431 255,661 +0.25(+5.89%)
Nov 01, 2004 4.141 4.207 4.141 4.185 171,804 +0.00(+0.00%)
Oct 29, 2004 4.268 4.268 4.180 4.185 75,448 -0.04(-0.94%)
Oct 28, 2004 4.092 4.233 4.092 4.224 94,310 +0.07(+1.80%)
Oct 27, 2004 4.132 4.158 4.070 4.150 237,026 +0.02(+0.43%)
Oct 26, 2004 4.176 4.198 4.114 4.132 84,538 +0.00(+0.00%)
Oct 25, 2004 4.268 4.295 4.070 4.132 257,252 +0.11(+2.85%)
Oct 22, 2004 3.978 4.026 3.960 4.018 289,068 +0.03(+0.77%)
Oct 21, 2004 3.859 3.987 3.833 3.987 194,757 +0.17(+4.50%)
Oct 20, 2004 3.934 3.943 3.740 3.815 86,584 -0.10(-2.47%)
Oct 19, 2004 3.811 3.938 3.802 3.912 182,258 +0.08(+2.18%)
Oct 18, 2004 3.806 3.828 3.652 3.828 71,585 +0.00(+0.00%)
Oct 15, 2004 3.780 3.828 3.683 3.828 74,766 +0.08(+2.23%)
Oct 14, 2004 3.745 3.780 3.740 3.745 67,267 -0.00(-0.12%)
Oct 13, 2004 3.753 3.771 3.749 3.749 85,675 -0.02(-0.47%)
Oct 12, 2004 3.776 3.806 3.709 3.767 32,042 +0.01(+0.35%)
Oct 11, 2004 3.784 3.784 3.665 3.753 21,361 -0.01(-0.23%)
Oct 08, 2004 3.762 3.824 3.745 3.762 90,447 +0.03(+0.71%)
Oct 07, 2004 3.687 3.767 3.687 3.736 76,357 +0.04(+1.07%)
Oct 06, 2004 3.608 3.784 3.608 3.696 318,384 +0.11(+3.07%)
Oct 05, 2004 3.564 3.604 3.542 3.586 174,304 +0.02(+0.49%)
Oct 04, 2004 3.630 3.687 3.476 3.569 237,026 -0.02(-0.49%)
Oct 01, 2004 3.569 3.652 3.569 3.586 76,357 +0.02(+0.49%)
Sep 30, 2004 3.520 3.569 3.476 3.569 140,898 +0.03(+0.75%)
Sep 29, 2004 3.564 3.692 3.525 3.542 153,397 -0.03(-0.86%)
Sep 28, 2004 3.498 3.586 3.467 3.573 285,659 +0.11(+3.05%)
Sep 27, 2004 3.533 3.538 3.335 3.467 71,130 -0.06(-1.75%)
Sep 24, 2004 3.472 3.542 3.432 3.529 64,313 +0.10(+2.95%)
Sep 23, 2004 3.437 3.437 3.375 3.428 31,815 -0.01(-0.26%)
Sep 22, 2004 3.476 3.494 3.357 3.437 33,179 +0.00(+0.13%)
Sep 21, 2004 3.410 3.463 3.366 3.432 35,224 +0.09(+2.63%)
Sep 20, 2004 3.459 3.459 3.344 3.344 29,543 -0.10(-2.94%)
Sep 17, 2004 3.375 3.459 3.375 3.445 61,586 +0.07(+2.09%)
Sep 16, 2004 3.410 3.410 3.375 3.375 17,271 -0.03(-0.90%)
Sep 15, 2004 3.406 3.503 3.388 3.406 44,769 -0.00(-0.13%)
Sep 14, 2004 3.278 3.432 3.278 3.410 41,360 +0.04(+1.31%)
Sep 13, 2004 3.357 3.366 3.344 3.366 74,994 +0.04(+1.32%)
Sep 10, 2004 3.322 3.322 3.256 3.322 86,811 +0.07(+2.30%)
Sep 09, 2004 3.256 3.322 3.225 3.247 65,222 +0.04(+1.10%)
Sep 08, 2004 3.256 3.256 3.195 3.212 24,543 -0.04(-1.08%)
Sep 07, 2004 3.181 3.247 3.177 3.247 137,716 +0.10(+3.22%)
Sep 03, 2004 3.129 3.146 3.102 3.146 12,726 +0.03(+0.85%)
Sep 02, 2004 3.124 3.129 3.089 3.120 11,590 -0.03(-0.98%)
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.