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 )

10.01 -0.70 (-6.54%)
Streaming Delayed Price Updated: 12:14 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, 2006 5.148 5.276 5.148 5.192 589,499 +0.07(+1.37%)
Aug 30, 2006 5.008 5.135 4.994 5.122 629,496 +0.15(+3.01%)
Aug 29, 2006 5.008 5.052 4.902 4.972 566,546 -0.04(-0.70%)
Aug 28, 2006 5.030 5.034 4.977 5.008 118,172 -0.03(-0.61%)
Aug 25, 2006 5.016 5.047 4.959 5.038 53,859 +0.00(+0.09%)
Aug 24, 2006 5.060 5.104 4.933 5.034 129,989 +0.00(+0.09%)
Aug 23, 2006 5.153 5.157 5.030 5.030 109,991 -0.15(-2.89%)
Aug 22, 2006 5.126 5.189 5.104 5.179 14,089 +0.02(+0.43%)
Aug 21, 2006 5.166 5.166 5.034 5.157 30,452 -0.05(-1.01%)
Aug 18, 2006 5.210 5.223 5.192 5.210 268,160 -0.04(-0.67%)
Aug 17, 2006 5.188 5.245 5.175 5.245 106,809 +0.03(+0.59%)
Aug 16, 2006 5.267 5.267 5.148 5.214 698,808 -0.06(-1.17%)
Aug 15, 2006 5.276 5.294 5.223 5.276 33,860 +0.02(+0.33%)
Aug 14, 2006 5.223 5.258 5.192 5.258 59,540 +0.03(+0.50%)
Aug 11, 2006 5.245 5.254 5.192 5.232 46,132 -0.05(-1.00%)
Aug 10, 2006 5.298 5.298 5.192 5.285 139,761 -0.04(-0.74%)
Aug 09, 2006 5.298 5.351 5.285 5.324 188,621 +0.03(+0.50%)
Aug 08, 2006 5.289 5.316 5.267 5.298 98,401 -0.01(-0.25%)
Aug 07, 2006 5.382 5.408 5.280 5.311 72,039 -0.06(-1.07%)
Aug 04, 2006 5.355 5.426 5.285 5.368 284,750 +0.01(+0.25%)
Aug 03, 2006 5.294 5.386 5.285 5.355 271,342 +0.01(+0.16%)
Aug 02, 2006 5.219 5.412 5.197 5.346 567,228 +0.13(+2.45%)
Aug 01, 2006 5.100 5.258 5.038 5.219 832,889 +0.12(+2.33%)
Jul 31, 2006 5.148 5.232 5.056 5.100 145,443 -0.00(-0.09%)
Jul 28, 2006 4.810 5.192 4.810 5.104 253,843 +0.28(+5.84%)
Jul 27, 2006 4.823 4.849 4.774 4.823 1,331,032 +0.04(+0.92%)
Jul 26, 2006 4.805 4.805 4.673 4.779 218,391 +0.00(+0.09%)
Jul 25, 2006 4.766 4.827 4.735 4.774 174,759 +0.01(+0.18%)
Jul 24, 2006 4.708 4.788 4.708 4.766 370,198 +0.04(+0.74%)
Jul 21, 2006 4.761 4.810 4.695 4.730 118,172 -0.04(-0.92%)
Jul 20, 2006 4.854 4.854 4.752 4.774 104,764 -0.04(-0.73%)
Jul 19, 2006 4.673 4.915 4.673 4.810 327,247 +0.14(+2.92%)
Jul 18, 2006 4.669 4.752 4.634 4.673 272,705 +0.01(+0.19%)
Jul 17, 2006 4.660 4.664 4.581 4.664 97,265 +0.00(+0.00%)
Jul 14, 2006 4.713 4.713 4.612 4.664 259,297 -0.06(-1.30%)
Jul 13, 2006 4.827 4.827 4.722 4.726 111,582 -0.07(-1.56%)
Jul 12, 2006 4.849 4.862 4.779 4.801 344,291 -0.06(-1.18%)
Jul 11, 2006 4.889 4.906 4.796 4.858 588,135 -0.07(-1.52%)
Jul 10, 2006 4.849 4.953 4.849 4.933 97,492 +0.06(+1.26%)
Jul 07, 2006 4.906 4.924 4.849 4.871 219,301 -0.01(-0.27%)
Jul 06, 2006 4.823 4.946 4.823 4.884 181,122 +0.04(+0.73%)
Jul 05, 2006 5.038 5.060 4.818 4.849 200,438 -0.15(-2.91%)
Jul 03, 2006 4.942 4.994 4.928 4.994 150,442 +0.05(+1.07%)
Jun 30, 2006 4.928 4.981 4.906 4.942 263,388 +0.07(+1.35%)
Jun 29, 2006 4.832 4.906 4.810 4.876 961,288 +0.07(+1.56%)
Jun 28, 2006 4.876 4.876 4.774 4.801 34,542 -0.03(-0.64%)
Jun 27, 2006 4.832 4.880 4.818 4.832 617,224 +0.01(+0.27%)
Jun 26, 2006 4.766 4.858 4.766 4.818 331,110 -0.02(-0.36%)
Jun 23, 2006 4.788 4.906 4.788 4.836 59,540 +0.04(+0.83%)
Jun 22, 2006 4.783 4.818 4.708 4.796 300,203 +0.07(+1.49%)
Jun 21, 2006 4.761 4.876 4.726 4.726 447,464 -0.04(-0.83%)
Jun 20, 2006 4.796 4.858 4.748 4.766 181,576 +0.03(+0.65%)
Jun 19, 2006 4.950 4.959 4.695 4.735 354,290 -0.24(-4.78%)
Jun 16, 2006 5.047 5.074 4.955 4.972 661,311 -0.09(-1.74%)
Jun 15, 2006 5.008 5.100 4.972 5.060 718,807 +0.07(+1.41%)
Jun 14, 2006 4.880 5.104 4.880 4.990 259,070 +0.07(+1.52%)
Jun 13, 2006 4.827 5.034 4.744 4.915 546,093 +0.04(+0.90%)
Jun 12, 2006 5.052 5.106 4.845 4.871 156,578 -0.23(-4.57%)
Jun 09, 2006 5.214 5.223 5.052 5.104 280,205 -0.07(-1.28%)
Jun 08, 2006 5.254 5.254 5.126 5.170 468,372 -0.09(-1.67%)
Jun 07, 2006 5.170 5.404 5.157 5.258 465,418 +0.04(+0.76%)
Jun 06, 2006 5.214 5.263 5.170 5.219 105,673 -0.04(-0.75%)
Jun 05, 2006 5.192 5.364 5.192 5.258 356,790 +0.04(+0.67%)
Jun 02, 2006 5.298 5.346 5.184 5.223 465,872 -0.07(-1.41%)
Jun 01, 2006 5.188 5.324 5.126 5.298 315,884 +0.11(+2.12%)
May 31, 2006 5.254 5.289 5.096 5.188 306,566 -0.07(-1.26%)
May 30, 2006 5.316 5.500 5.184 5.254 410,195 -0.02(-0.33%)
May 26, 2006 5.214 5.338 5.197 5.272 113,172 +0.10(+1.96%)
May 25, 2006 5.126 5.201 5.074 5.170 369,062 +0.09(+1.73%)
May 24, 2006 5.214 5.320 5.060 5.082 270,887 -0.10(-1.88%)
May 23, 2006 5.144 5.298 5.126 5.180 738,124 -0.02(-0.33%)
May 22, 2006 5.368 5.368 4.994 5.197 571,091 -0.15(-2.88%)
May 19, 2006 5.456 5.456 5.311 5.351 294,295 -0.05(-0.98%)
May 18, 2006 5.470 5.566 5.342 5.404 432,920 -0.18(-3.15%)
May 17, 2006 5.716 5.716 5.544 5.580 320,429 -0.12(-2.08%)
May 16, 2006 5.588 5.716 5.588 5.698 343,609 +0.07(+1.17%)
May 15, 2006 5.940 5.940 5.500 5.632 1,154,000 -0.31(-5.26%)
May 12, 2006 6.143 6.143 5.866 5.945 488,598 -0.20(-3.22%)
May 11, 2006 6.147 6.337 6.006 6.143 1,149,682 +0.07(+1.16%)
May 10, 2006 5.830 6.130 5.808 6.072 1,007,421 +0.26(+4.39%)
May 09, 2006 5.830 5.896 5.804 5.817 327,928 +0.01(+0.23%)
May 08, 2006 5.874 5.927 5.716 5.804 398,605 -0.10(-1.64%)
May 05, 2006 5.923 5.945 5.896 5.901 86,129 -0.03(-0.52%)
May 04, 2006 5.945 5.998 5.866 5.932 209,074 -0.03(-0.52%)
May 03, 2006 6.002 6.050 5.905 5.962 553,365 -0.04(-0.73%)
May 02, 2006 6.050 6.077 5.914 6.006 287,477 -0.04(-0.73%)
May 01, 2006 5.901 6.103 5.879 6.050 519,277 +0.19(+3.31%)
Apr 28, 2006 5.852 5.940 5.835 5.857 300,203 -0.03(-0.52%)
Apr 27, 2006 5.874 6.160 5.874 5.888 825,617 +0.01(+0.22%)
Apr 26, 2006 5.544 5.883 5.478 5.874 2,225,734 +0.38(+6.97%)
Apr 25, 2006 5.368 5.540 5.351 5.492 1,404,662 +0.10(+1.88%)
Apr 24, 2006 5.346 5.390 5.324 5.390 576,545 +0.04(+0.82%)
Apr 21, 2006 5.324 5.382 5.280 5.346 1,155,591 +0.06(+1.17%)
Apr 20, 2006 5.307 5.355 5.276 5.285 850,842 -0.02(-0.41%)
Apr 19, 2006 5.320 5.342 5.263 5.307 443,374 +0.03(+0.58%)
Apr 18, 2006 5.236 5.342 5.162 5.276 307,248 +0.19(+3.72%)
Apr 17, 2006 5.030 5.140 5.030 5.087 244,526 +0.06(+1.14%)
Apr 13, 2006 5.060 5.126 5.016 5.030 161,578 -0.03(-0.61%)
Apr 12, 2006 5.192 5.214 5.060 5.060 128,853 -0.13(-2.54%)
Apr 11, 2006 5.280 5.324 5.060 5.192 338,155 -0.08(-1.58%)
Apr 10, 2006 5.324 5.324 5.175 5.276 874,931 -0.06(-1.15%)
Apr 07, 2006 5.386 5.399 5.324 5.338 203,165 -0.05(-0.90%)
Apr 06, 2006 5.395 5.478 5.324 5.386 384,060 -0.04(-0.81%)
Apr 05, 2006 5.346 5.474 5.346 5.430 387,015 +0.15(+2.92%)
Apr 04, 2006 5.258 5.324 5.197 5.276 209,301 +0.05(+0.93%)
Apr 03, 2006 5.192 5.272 5.153 5.228 431,557 +0.01(+0.25%)
Mar 31, 2006 5.241 5.258 5.214 5.214 144,761 -0.02(-0.42%)
Mar 30, 2006 5.214 5.241 5.170 5.236 399,968 +0.04(+0.85%)
Mar 29, 2006 5.065 5.258 5.065 5.192 105,673 +0.13(+2.52%)
Mar 28, 2006 5.192 5.214 4.990 5.065 251,571 -0.11(-2.04%)
Mar 27, 2006 5.192 5.206 5.157 5.170 123,172 -0.02(-0.42%)
Mar 24, 2006 5.192 5.192 5.170 5.192 94,083 +0.00(+0.00%)
Mar 23, 2006 5.179 5.206 5.170 5.192 222,482 +0.00(+0.08%)
Mar 22, 2006 5.214 5.214 5.148 5.188 168,850 +0.02(+0.34%)
Mar 21, 2006 5.272 5.280 5.166 5.170 204,756 -0.10(-1.84%)
Mar 20, 2006 5.236 5.272 5.206 5.267 164,532 +0.07(+1.44%)
Mar 17, 2006 5.179 5.241 5.166 5.192 105,900 +0.00(+0.08%)
Mar 16, 2006 5.201 5.236 5.148 5.188 52,950 +0.01(+0.26%)
Mar 15, 2006 5.126 5.210 5.122 5.175 241,799 +0.08(+1.55%)
Mar 14, 2006 5.148 5.188 5.038 5.096 509,960 -0.10(-1.86%)
Mar 13, 2006 5.074 5.228 5.074 5.192 110,673 +0.07(+1.46%)
Mar 10, 2006 5.192 5.192 5.069 5.118 154,533 -0.07(-1.36%)
Mar 09, 2006 5.302 5.302 5.162 5.188 175,668 -0.08(-1.59%)
Mar 08, 2006 5.197 5.302 5.197 5.272 417,467 +0.04(+0.67%)
Mar 07, 2006 5.368 5.408 5.214 5.236 1,488,065 -0.18(-3.25%)
Mar 06, 2006 5.474 5.478 5.377 5.412 172,713 -0.06(-1.13%)
Mar 03, 2006 5.588 5.588 5.412 5.474 317,702 -0.08(-1.43%)
Mar 02, 2006 5.571 5.676 5.544 5.553 106,582 -0.04(-0.71%)
Mar 01, 2006 5.624 5.698 5.505 5.593 269,524 -0.03(-0.47%)
Feb 28, 2006 5.756 5.716 5.619 5.619 150,897 -0.14(-2.37%)
Feb 27, 2006 5.795 5.804 5.632 5.756 137,489 -0.08(-1.43%)
Feb 24, 2006 5.874 5.901 5.786 5.839 228,391 -0.04(-0.60%)
Feb 23, 2006 5.861 6.050 5.852 5.874 1,502,609 +0.06(+0.98%)
Feb 22, 2006 5.632 5.844 5.588 5.817 514,505 +0.22(+3.85%)
Feb 21, 2006 5.500 5.610 5.478 5.602 459,736 +0.27(+5.03%)
Feb 17, 2006 5.342 5.368 5.324 5.333 349,518 +0.00(+0.00%)
Feb 16, 2006 5.324 5.351 5.307 5.333 437,465 +0.04(+0.83%)
Feb 15, 2006 5.104 5.324 5.078 5.289 658,130 +0.29(+5.90%)
Feb 14, 2006 4.884 5.016 4.884 4.994 1,698,276 +0.11(+2.34%)
Feb 13, 2006 4.880 4.911 4.862 4.880 223,391 +0.01(+0.18%)
Feb 10, 2006 4.876 4.884 4.796 4.871 244,980 -0.03(-0.54%)
Feb 09, 2006 4.920 4.950 4.884 4.898 449,282 -0.00(-0.09%)
Feb 08, 2006 4.920 4.933 4.840 4.902 1,246,266 -0.02(-0.36%)
Feb 07, 2006 4.906 4.942 4.884 4.920 173,622 +0.03(+0.63%)
Feb 06, 2006 4.862 4.942 4.862 4.889 799,937 +0.06(+1.28%)
Feb 03, 2006 4.752 4.827 4.735 4.827 124,990 +0.07(+1.57%)
Feb 02, 2006 4.730 4.814 4.678 4.752 2,883,865 -0.00(-0.09%)
Feb 01, 2006 4.854 4.858 4.730 4.757 458,145 -0.08(-1.73%)
Jan 31, 2006 4.867 4.964 4.801 4.840 358,608 -0.01(-0.27%)
Jan 30, 2006 4.906 4.972 4.854 4.854 277,705 -0.07(-1.52%)
Jan 27, 2006 4.920 5.030 4.818 4.928 598,816 +0.01(+0.18%)
Jan 26, 2006 4.906 4.972 4.889 4.920 264,751 -0.03(-0.62%)
Jan 25, 2006 4.845 4.972 4.845 4.950 267,479 +0.11(+2.27%)
Jan 24, 2006 4.818 4.871 4.814 4.840 383,606 +0.03(+0.55%)
Jan 23, 2006 4.840 4.849 4.796 4.814 603,816 -0.04(-0.91%)
Jan 20, 2006 4.906 4.906 4.840 4.858 452,919 -0.03(-0.54%)
Jan 19, 2006 4.928 4.972 4.862 4.884 309,066 -0.04(-0.80%)
Jan 18, 2006 4.950 4.972 4.915 4.924 243,390 -0.04(-0.71%)
Jan 17, 2006 4.994 5.016 4.946 4.959 109,309 -0.08(-1.57%)
Jan 13, 2006 5.104 5.104 5.021 5.038 142,943 -0.07(-1.29%)
Jan 12, 2006 5.091 5.126 5.065 5.104 273,160 +0.00(+0.00%)
Jan 11, 2006 5.170 5.192 5.082 5.104 1,266,946 -0.04(-0.68%)
Jan 10, 2006 5.179 5.192 5.087 5.140 363,153 -0.03(-0.60%)
Jan 09, 2006 5.236 5.280 5.148 5.170 96,128 -0.10(-1.92%)
Jan 06, 2006 5.258 5.289 5.162 5.272 225,891 +0.01(+0.25%)
Jan 05, 2006 5.280 5.285 5.223 5.258 129,080 -0.02(-0.42%)
Jan 04, 2006 5.258 5.280 5.232 5.280 88,174 +0.04(+0.67%)
Jan 03, 2006 5.126 5.258 5.122 5.245 71,812 -0.07(-1.32%)
Dec 30, 2005 5.184 5.316 5.078 5.316 76,584 +0.12(+2.29%)
Dec 29, 2005 5.188 5.232 5.135 5.197 57,722 +0.00(+0.00%)
Dec 28, 2005 5.210 5.210 5.148 5.197 66,585 -0.01(-0.25%)
Dec 27, 2005 5.258 5.272 5.021 5.210 233,163 -0.05(-0.92%)
Dec 23, 2005 5.280 5.298 5.214 5.258 34,088 -0.02(-0.33%)
Dec 22, 2005 5.285 5.324 5.276 5.276 67,949 -0.00(-0.08%)
Dec 21, 2005 5.276 5.298 5.214 5.280 287,931 +0.00(+0.08%)
Dec 20, 2005 5.421 5.421 5.258 5.276 50,450 -0.16(-2.92%)
Dec 19, 2005 5.478 5.478 5.417 5.434 33,179 -0.04(-0.80%)
Dec 16, 2005 5.483 5.505 5.443 5.478 484,507 +0.01(+0.16%)
Dec 15, 2005 5.434 5.496 5.412 5.470 330,201 +0.00(+0.08%)
Dec 14, 2005 5.368 5.478 5.368 5.465 807,891 +0.07(+1.31%)
Dec 13, 2005 5.430 5.434 5.386 5.395 65,676 -0.03(-0.57%)
Dec 12, 2005 5.456 5.461 5.368 5.426 327,019 -0.09(-1.60%)
Dec 09, 2005 5.509 5.522 5.500 5.514 30,679 +0.01(+0.24%)
Dec 08, 2005 5.483 5.522 5.430 5.500 195,893 +0.03(+0.48%)
Dec 07, 2005 5.382 5.478 5.382 5.474 273,614 +0.11(+1.97%)
Dec 06, 2005 5.434 5.461 5.368 5.368 144,534 -0.04(-0.81%)
Dec 05, 2005 5.500 5.500 5.368 5.412 91,356 -0.07(-1.20%)
Dec 02, 2005 5.474 5.505 5.448 5.478 333,155 +0.00(+0.08%)
Dec 01, 2005 5.500 5.518 5.382 5.474 541,321 -0.06(-1.11%)
Nov 30, 2005 5.329 5.593 5.324 5.536 473,144 +0.19(+3.54%)
Nov 29, 2005 5.157 5.377 5.157 5.346 124,308 +0.19(+3.67%)
Nov 28, 2005 5.280 5.316 5.060 5.157 147,488 -0.14(-2.66%)
Nov 25, 2005 5.316 5.346 5.285 5.298 16,816 -0.03(-0.50%)
Nov 23, 2005 5.280 5.324 5.276 5.324 144,534 +0.03(+0.50%)
Nov 22, 2005 5.289 5.364 5.241 5.298 22,043 +0.01(+0.17%)
Nov 21, 2005 5.307 5.355 5.223 5.289 67,721 -0.01(-0.25%)
Nov 18, 2005 5.338 5.360 5.192 5.302 149,306 -0.02(-0.33%)
Nov 17, 2005 5.324 5.382 5.179 5.320 146,579 -0.05(-0.90%)
Nov 16, 2005 5.324 5.368 5.298 5.368 119,081 +0.05(+0.91%)
Nov 15, 2005 5.386 5.355 5.236 5.320 85,220 -0.04(-0.66%)
Nov 14, 2005 5.302 5.364 5.280 5.355 25,225 +0.03(+0.58%)
Nov 11, 2005 5.302 5.324 5.285 5.324 27,725 +0.00(+0.00%)
Nov 10, 2005 5.307 5.324 5.280 5.324 68,176 +0.02(+0.41%)
Nov 09, 2005 5.324 5.324 5.280 5.302 44,769 -0.02(-0.41%)
Nov 08, 2005 5.346 5.346 5.298 5.324 139,989 -0.03(-0.58%)
Nov 07, 2005 5.320 5.386 5.280 5.355 115,900 +0.05(+1.00%)
Nov 04, 2005 5.346 5.346 5.258 5.302 114,990 -0.04(-0.74%)
Nov 03, 2005 5.338 5.368 5.280 5.342 179,985 +0.04(+0.75%)
Nov 02, 2005 5.245 5.333 5.109 5.302 131,807 +0.05(+0.92%)
Nov 01, 2005 5.060 5.258 5.056 5.254 231,800 +0.16(+3.20%)
Oct 31, 2005 5.008 5.148 5.008 5.091 194,075 +0.09(+1.76%)
Oct 28, 2005 4.933 5.025 4.858 5.003 52,950 +0.10(+1.97%)
Oct 27, 2005 4.924 5.003 4.862 4.906 57,950 -0.01(-0.27%)
Oct 26, 2005 4.972 5.060 4.906 4.920 109,764 -0.08(-1.67%)
Oct 25, 2005 5.056 5.078 4.986 5.003 216,346 -0.07(-1.47%)
Oct 24, 2005 5.126 5.210 4.850 5.078 72,267 -0.02(-0.35%)
Oct 21, 2005 4.977 5.118 4.946 5.096 28,406 +0.07(+1.49%)
Oct 20, 2005 5.100 5.192 4.994 5.021 45,678 -0.12(-2.40%)
Oct 19, 2005 5.008 5.148 4.928 5.144 47,723 +0.11(+2.10%)
Oct 18, 2005 5.012 5.223 4.928 5.038 107,037 +0.02(+0.35%)
Oct 17, 2005 5.082 5.166 5.021 5.021 83,402 -0.11(-2.06%)
Oct 14, 2005 4.972 5.166 4.950 5.126 113,627 +0.11(+2.19%)
Oct 13, 2005 5.280 5.285 4.994 5.016 839,479 -0.29(-5.55%)
Oct 12, 2005 5.307 5.382 5.302 5.311 101,128 +0.01(+0.17%)
Oct 11, 2005 5.311 5.368 5.289 5.302 225,209 -0.01(-0.17%)
Oct 10, 2005 5.170 5.360 5.148 5.311 270,887 +0.15(+2.81%)
Oct 07, 2005 5.144 5.192 5.126 5.166 413,149 +0.07(+1.29%)
Oct 06, 2005 5.386 5.408 5.100 5.100 319,293 -0.29(-5.31%)
Oct 05, 2005 5.395 5.412 5.289 5.386 269,751 -0.01(-0.16%)
Oct 04, 2005 5.434 5.456 5.386 5.395 147,942 -0.01(-0.16%)
Oct 03, 2005 5.346 5.404 5.289 5.404 45,450 +0.10(+1.91%)
Sep 30, 2005 5.232 5.324 5.232 5.302 31,361 +0.03(+0.50%)
Sep 29, 2005 5.311 5.311 5.192 5.276 148,624 -0.04(-0.66%)
Sep 28, 2005 5.254 5.390 5.254 5.311 214,301 +0.06(+1.17%)
Sep 27, 2005 5.289 5.324 5.250 5.250 106,128 -0.04(-0.75%)
Sep 26, 2005 5.399 5.430 5.280 5.289 174,986 -0.08(-1.48%)
Sep 23, 2005 5.368 5.426 5.324 5.368 130,217 +0.03(+0.58%)
Sep 22, 2005 5.364 5.434 5.338 5.338 310,202 -0.02(-0.41%)
Sep 21, 2005 5.500 5.522 5.346 5.360 449,510 -0.06(-1.06%)
Sep 20, 2005 5.478 5.500 5.412 5.417 50,450 -0.06(-1.12%)
Sep 19, 2005 5.544 5.610 5.346 5.478 323,838 -0.03(-0.56%)
Sep 16, 2005 5.417 5.588 5.412 5.509 493,143 +0.11(+2.04%)
Sep 15, 2005 5.368 5.417 5.285 5.399 164,078 +0.07(+1.40%)
Sep 14, 2005 5.298 5.324 5.258 5.324 136,125 +0.07(+1.26%)
Sep 13, 2005 5.311 5.368 5.214 5.258 231,800 -0.08(-1.48%)
Sep 12, 2005 5.324 5.412 5.280 5.338 387,696 +0.03(+0.58%)
Sep 09, 2005 5.333 5.390 5.280 5.307 743,123 -0.01(-0.25%)
Sep 08, 2005 5.368 5.368 5.276 5.320 75,903 -0.05(-0.90%)
Sep 07, 2005 5.302 5.368 5.201 5.368 890,157 +0.03(+0.49%)
Sep 06, 2005 5.346 5.355 5.302 5.342 16,589 +0.04(+0.75%)
Sep 02, 2005 5.324 5.329 5.276 5.302 62,267 -0.02(-0.41%)
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.