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: 4:10 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, 2020 2.389 2.403 2.153 2.179 126,242 -0.20(-8.54%)
Aug 28, 2020 2.252 2.455 2.252 2.383 72,055 +0.11(+4.61%)
Aug 27, 2020 2.350 2.370 2.278 2.278 50,645 -0.05(-1.98%)
Aug 26, 2020 2.389 2.514 2.324 2.324 209,147 -0.09(-3.80%)
Aug 25, 2020 2.350 2.639 2.193 2.416 493,048 +0.07(+2.79%)
Aug 24, 2020 2.258 2.350 2.133 2.350 101,962 +0.10(+4.37%)
Aug 21, 2020 2.298 2.337 2.252 2.252 56,059 -0.05(-2.00%)
Aug 20, 2020 2.252 2.311 2.238 2.298 21,548 +0.01(+0.29%)
Aug 19, 2020 2.258 2.350 2.258 2.291 28,902 -0.01(-0.29%)
Aug 18, 2020 2.343 2.363 2.265 2.298 51,648 -0.08(-3.31%)
Aug 17, 2020 2.284 2.389 2.245 2.376 151,777 +0.09(+3.72%)
Aug 14, 2020 2.238 2.357 2.238 2.291 87,745 +0.02(+0.87%)
Aug 13, 2020 2.311 2.429 2.271 2.271 92,282 -0.07(-3.08%)
Aug 12, 2020 2.317 2.376 2.252 2.343 89,723 +0.02(+0.85%)
Aug 11, 2020 2.389 2.455 2.317 2.324 60,887 -0.04(-1.67%)
Aug 10, 2020 2.317 2.429 2.284 2.363 86,222 +0.00(+0.00%)
Aug 07, 2020 2.540 2.540 2.324 2.363 106,940 -0.09(-3.48%)
Aug 06, 2020 2.429 2.475 2.403 2.449 78,317 +0.04(+1.63%)
Aug 05, 2020 2.514 2.560 2.396 2.409 390,359 -0.02(-0.81%)
Aug 04, 2020 2.862 2.954 2.429 2.429 852,186 -0.24(-8.87%)
Aug 03, 2020 2.396 2.698 2.343 2.665 1,605,334 +0.17(+6.84%)
Jul 31, 2020 2.540 2.593 2.458 2.494 83,328 +0.03(+1.33%)
Jul 30, 2020 2.593 2.599 2.435 2.462 166,552 -0.20(-7.41%)
Jul 29, 2020 2.757 2.764 2.626 2.659 72,271 -0.07(-2.41%)
Jul 28, 2020 2.731 2.783 2.724 2.724 67,864 -0.03(-0.95%)
Jul 27, 2020 2.731 2.849 2.718 2.750 221,983 +0.05(+1.70%)
Jul 24, 2020 2.586 2.724 2.580 2.705 42,044 +0.09(+3.26%)
Jul 23, 2020 2.711 2.823 2.577 2.619 193,137 -0.09(-3.39%)
Jul 22, 2020 2.567 2.790 2.514 2.711 202,912 +0.11(+4.29%)
Jul 21, 2020 2.573 2.708 2.554 2.599 669,568 +0.07(+2.86%)
Jul 20, 2020 2.527 2.606 2.462 2.527 188,164 +0.02(+0.65%)
Jul 17, 2020 2.494 2.593 2.475 2.511 193,010 +0.04(+1.73%)
Jul 16, 2020 2.455 2.521 2.416 2.468 43,560 -0.03(-1.31%)
Jul 15, 2020 2.468 2.560 2.442 2.501 55,127 +0.05(+1.87%)
Jul 14, 2020 2.554 2.560 2.389 2.455 98,400 -0.11(-4.10%)
Jul 13, 2020 2.337 2.678 2.337 2.560 697,009 +0.20(+8.33%)
Jul 10, 2020 2.284 2.435 2.212 2.363 89,421 +0.13(+5.88%)
Jul 09, 2020 2.330 2.357 2.199 2.232 61,047 -0.12(-5.03%)
Jul 08, 2020 2.291 2.363 2.291 2.350 39,945 -0.04(-1.65%)
Jul 07, 2020 2.475 2.475 2.166 2.389 269,439 -0.09(-3.70%)
Jul 06, 2020 2.028 2.639 2.028 2.481 689,818 +0.51(+25.58%)
Jul 02, 2020 2.028 2.068 1.976 1.976 18,737 -0.01(-0.66%)
Jul 01, 2020 1.969 2.061 1.969 1.989 73,732 +0.00(+0.00%)
Jun 30, 2020 2.026 2.078 1.956 1.989 119,599 -0.03(-1.62%)
Jun 29, 2020 2.074 2.094 2.009 2.022 117,018 -0.04(-1.91%)
Jun 26, 2020 2.055 2.133 2.048 2.061 84,242 -0.14(-6.55%)
Jun 25, 2020 2.035 2.271 1.976 2.206 524,969 +0.17(+8.39%)
Jun 24, 2020 2.074 2.130 2.035 2.035 33,792 -0.02(-0.96%)
Jun 23, 2020 2.061 2.147 2.055 2.055 156,535 +0.01(+0.64%)
Jun 22, 2020 2.127 2.127 1.969 2.042 80,998 -0.07(-3.12%)
Jun 19, 2020 2.061 2.143 2.022 2.107 149,594 +0.05(+2.23%)
Jun 18, 2020 2.094 2.291 2.042 2.061 75,496 -0.11(-4.85%)
Jun 17, 2020 2.133 2.199 2.100 2.166 96,162 +0.03(+1.54%)
Jun 16, 2020 2.265 2.363 2.074 2.133 422,644 -0.08(-3.56%)
Jun 15, 2020 2.160 2.232 2.062 2.212 118,907 -0.09(-3.71%)
Jun 12, 2020 2.422 2.534 2.298 2.298 95,515 -0.03(-1.13%)
Jun 11, 2020 2.429 2.462 2.324 2.324 104,589 -0.18(-7.09%)
Jun 10, 2020 2.626 2.626 2.455 2.501 236,620 -0.13(-4.99%)
Jun 09, 2020 2.626 2.691 2.383 2.632 345,095 +0.02(+0.86%)
Jun 08, 2020 2.376 2.626 2.376 2.610 711,639 +0.26(+11.06%)
Jun 05, 2020 2.291 2.540 2.291 2.350 321,582 +0.03(+1.13%)
Jun 04, 2020 2.311 2.465 2.311 2.324 83,974 -0.04(-1.67%)
Jun 03, 2020 2.416 2.520 2.357 2.363 165,714 -0.05(-2.17%)
Jun 02, 2020 2.376 2.494 2.357 2.416 124,695 +0.03(+1.38%)
Jun 01, 2020 2.133 2.396 2.127 2.383 244,309 +0.31(+14.87%)
May 29, 2020 2.284 2.284 2.068 2.074 103,436 -0.16(-7.33%)
May 28, 2020 2.396 2.416 2.186 2.238 83,404 -0.14(-6.06%)
May 27, 2020 2.350 2.475 2.342 2.383 72,294 +0.02(+0.83%)
May 26, 2020 2.363 2.469 2.363 2.363 60,692 -0.03(-1.37%)
May 22, 2020 2.324 2.481 2.258 2.396 91,097 +0.11(+4.58%)
May 21, 2020 2.494 2.563 2.284 2.291 126,654 -0.19(-7.67%)
May 20, 2020 2.554 2.639 2.429 2.481 183,632 +0.06(+2.44%)
May 19, 2020 2.258 2.514 2.258 2.422 102,713 +0.12(+5.14%)
May 18, 2020 2.284 2.416 2.232 2.304 173,170 +0.15(+7.00%)
May 15, 2020 2.087 2.166 2.048 2.153 55,145 +0.05(+2.18%)
May 14, 2020 2.166 2.238 1.989 2.107 102,042 -0.06(-2.73%)
May 13, 2020 2.284 2.327 2.166 2.166 69,962 -0.14(-5.98%)
May 12, 2020 2.403 2.494 2.298 2.304 136,658 -0.01(-0.28%)
May 11, 2020 1.976 2.363 1.956 2.311 234,473 +0.27(+13.18%)
May 08, 2020 1.969 2.081 1.923 2.042 147,918 +0.10(+5.07%)
May 07, 2020 2.048 2.068 1.871 1.943 69,835 -0.01(-0.34%)
May 06, 2020 1.989 2.042 1.884 1.950 20,819 +0.04(+2.06%)
May 05, 2020 2.009 2.153 1.891 1.910 37,313 -0.06(-3.00%)
May 04, 2020 1.891 1.989 1.884 1.969 43,461 +0.05(+2.74%)
May 01, 2020 2.002 2.048 1.838 1.917 53,470 -0.24(-11.25%)
Apr 30, 2020 2.101 2.160 2.028 2.160 14,219 +0.04(+1.86%)
Apr 29, 2020 2.077 2.212 2.040 2.120 36,300 +0.14(+6.95%)
Apr 28, 2020 1.969 2.002 1.884 1.982 204,668 +0.10(+5.23%)
Apr 27, 2020 1.923 1.982 1.884 1.884 25,737 +0.01(+0.70%)
Apr 24, 2020 1.917 1.917 1.845 1.871 13,405 -0.04(-2.06%)
Apr 23, 2020 1.976 1.989 1.877 1.910 25,272 +0.00(+0.00%)
Apr 22, 2020 2.087 2.087 1.910 1.910 117,309 -0.07(-3.32%)
Apr 21, 2020 2.107 2.107 1.976 1.976 16,859 -0.12(-5.56%)
Apr 20, 2020 2.094 2.225 2.045 2.092 51,604 -0.00(-0.09%)
Apr 17, 2020 2.199 2.290 2.021 2.094 81,652 -0.02(-0.93%)
Apr 16, 2020 2.252 2.265 2.101 2.114 21,490 -0.16(-6.94%)
Apr 15, 2020 2.173 2.343 2.116 2.271 23,799 -0.03(-1.14%)
Apr 14, 2020 2.389 2.403 2.269 2.298 9,684 -0.09(-3.85%)
Apr 13, 2020 2.632 2.737 2.298 2.389 63,978 -0.07(-2.67%)
Apr 09, 2020 2.593 2.659 2.417 2.455 28,943 -0.03(-1.32%)
Apr 08, 2020 2.442 2.494 2.343 2.488 14,145 +0.14(+6.16%)
Apr 07, 2020 2.238 2.487 2.238 2.343 105,298 +0.09(+3.78%)
Apr 06, 2020 2.449 2.527 2.166 2.258 37,246 +0.01(+0.58%)
Apr 03, 2020 1.985 2.298 1.983 2.245 51,337 +0.22(+11.04%)
Apr 02, 2020 2.048 2.179 1.838 2.022 103,439 -0.11(-5.23%)
Apr 01, 2020 2.232 2.252 2.107 2.133 65,162 -0.15(-6.61%)
Mar 31, 2020 2.270 2.284 2.236 2.284 1,648 +0.02(+0.87%)
Mar 30, 2020 2.403 2.403 2.173 2.265 36,988 -0.17(-7.01%)
Mar 27, 2020 2.494 2.494 2.357 2.435 27,572 -0.03(-1.33%)
Mar 26, 2020 2.265 2.617 2.265 2.468 61,655 +0.19(+8.36%)
Mar 25, 2020 2.048 2.383 2.048 2.278 31,551 +0.21(+10.16%)
Mar 24, 2020 1.976 2.245 1.976 2.068 28,681 +0.17(+9.00%)
Mar 23, 2020 2.002 2.199 1.816 1.897 41,321 -0.16(-7.67%)
Mar 20, 2020 2.522 2.616 2.055 2.055 45,396 -0.39(-15.86%)
Mar 19, 2020 2.238 2.527 2.133 2.442 116,199 +0.14(+6.29%)
Mar 18, 2020 2.508 2.521 2.120 2.298 110,957 -0.32(-12.06%)
Mar 17, 2020 2.724 2.783 2.494 2.613 161,348 -0.11(-3.86%)
Mar 16, 2020 2.757 2.954 2.547 2.718 81,492 -0.18(-6.12%)
Mar 13, 2020 2.860 2.941 2.649 2.895 64,438 +0.07(+2.56%)
Mar 12, 2020 2.875 2.882 2.573 2.823 127,432 -0.11(-3.80%)
Mar 11, 2020 3.144 3.210 2.928 2.934 70,873 -0.23(-7.26%)
Mar 10, 2020 3.000 3.177 2.999 3.164 56,620 +0.24(+8.31%)
Mar 09, 2020 3.289 3.399 2.875 2.921 181,888 -0.54(-15.72%)
Mar 06, 2020 3.308 3.663 3.308 3.466 95,515 -0.20(-5.38%)
Mar 05, 2020 3.676 3.676 3.570 3.663 46,557 -0.01(-0.18%)
Mar 04, 2020 3.610 3.689 3.513 3.670 5,575 +0.11(+3.14%)
Mar 03, 2020 3.413 3.558 3.413 3.558 50,813 +0.11(+3.24%)
Mar 02, 2020 3.486 3.525 3.368 3.446 134,389 -0.16(-4.37%)
Feb 28, 2020 3.525 3.604 3.466 3.604 58,344 +0.07(+1.86%)
Feb 27, 2020 3.519 3.617 3.289 3.538 79,752 -0.05(-1.28%)
Feb 26, 2020 3.617 3.676 3.505 3.584 141,423 -0.01(-0.36%)
Feb 25, 2020 3.446 3.597 3.446 3.597 79,361 +0.16(+4.58%)
Feb 24, 2020 3.348 3.466 3.322 3.440 23,560 +0.05(+1.35%)
Feb 21, 2020 3.407 3.453 3.381 3.394 14,167 -0.02(-0.58%)
Feb 20, 2020 3.473 3.551 3.387 3.413 12,337 +0.03(+0.97%)
Feb 19, 2020 3.387 3.440 3.348 3.381 30,928 +0.01(+0.39%)
Feb 18, 2020 3.354 3.459 3.348 3.368 22,282 -0.10(-2.84%)
Feb 14, 2020 3.440 3.466 3.302 3.466 45,396 +0.03(+0.96%)
Feb 13, 2020 3.427 3.433 3.381 3.433 15,428 -0.03(-0.76%)
Feb 12, 2020 3.545 3.578 3.453 3.459 59,482 -0.01(-0.19%)
Feb 11, 2020 3.564 3.630 3.453 3.466 42,971 -0.13(-3.65%)
Feb 10, 2020 3.505 3.650 3.497 3.597 39,590 +0.05(+1.48%)
Feb 07, 2020 3.453 3.545 3.394 3.545 55,907 +0.07(+1.89%)
Feb 06, 2020 3.640 3.640 3.479 3.479 37,403 -0.12(-3.46%)
Feb 05, 2020 3.532 3.637 3.473 3.604 65,420 +0.09(+2.62%)
Feb 04, 2020 3.617 3.663 3.459 3.512 51,116 -0.09(-2.55%)
Feb 03, 2020 3.446 3.656 3.446 3.604 88,768 +0.11(+3.20%)
Jan 31, 2020 3.696 3.754 3.446 3.492 73,426 -0.12(-3.27%)
Jan 30, 2020 3.729 3.788 3.607 3.610 83,107 -0.18(-4.76%)
Jan 29, 2020 3.820 3.866 3.722 3.791 37,400 -0.07(-1.79%)
Jan 28, 2020 3.873 3.939 3.853 3.860 36,626 -0.03(-0.84%)
Jan 27, 2020 3.834 3.893 3.755 3.893 35,500 -0.06(-1.50%)
Jan 24, 2020 3.873 3.991 3.827 3.952 45,853 -0.04(-0.99%)
Jan 23, 2020 3.886 4.011 3.880 3.991 42,564 +0.12(+3.23%)
Jan 22, 2020 3.820 4.083 3.814 3.866 62,075 -0.01(-0.34%)
Jan 21, 2020 4.063 4.219 3.880 3.880 57,964 -0.18(-4.52%)
Jan 17, 2020 4.044 4.175 4.004 4.063 56,212 +0.09(+2.31%)
Jan 16, 2020 4.011 4.136 3.958 3.971 81,914 -0.06(-1.47%)
Jan 15, 2020 4.129 4.168 4.004 4.031 55,392 -0.10(-2.38%)
Jan 14, 2020 4.339 4.339 4.083 4.129 53,758 -0.12(-2.78%)
Jan 13, 2020 4.247 4.411 4.168 4.247 109,062 +0.07(+1.73%)
Jan 10, 2020 4.201 4.221 4.136 4.175 56,516 -0.01(-0.16%)
Jan 09, 2020 4.175 4.232 4.142 4.182 51,479 +0.02(+0.47%)
Jan 08, 2020 4.149 4.326 4.128 4.162 78,171 -0.02(-0.47%)
Jan 07, 2020 3.965 4.195 3.965 4.182 125,706 +0.19(+4.77%)
Jan 06, 2020 4.077 4.152 3.952 3.991 53,496 -0.09(-2.25%)
Jan 03, 2020 4.300 4.372 3.998 4.083 145,786 -0.22(-5.04%)
Jan 02, 2020 4.595 4.595 4.227 4.300 142,485 -0.24(-5.35%)
Dec 31, 2019 4.529 4.582 4.464 4.543 101,608 +0.02(+0.44%)
Dec 30, 2019 4.700 4.700 4.503 4.523 159,292 -0.18(-3.91%)
Dec 27, 2019 4.884 4.884 4.602 4.707 198,342 -0.12(-2.45%)
Dec 26, 2019 4.877 4.976 4.739 4.825 262,521 +0.02(+0.41%)
Dec 24, 2019 4.667 4.963 4.667 4.805 203,064 +0.22(+4.87%)
Dec 23, 2019 4.510 4.700 4.470 4.582 277,184 +0.07(+1.45%)
Dec 20, 2019 4.470 4.648 4.398 4.516 103,436 +0.08(+1.78%)
Dec 19, 2019 4.464 4.628 4.411 4.438 84,391 -0.09(-1.89%)
Dec 18, 2019 4.582 4.664 4.392 4.523 145,774 -0.07(-1.57%)
Dec 17, 2019 4.405 4.595 4.247 4.595 127,202 +0.21(+4.79%)
Dec 16, 2019 4.221 4.497 4.221 4.385 136,280 +0.25(+6.03%)
Dec 13, 2019 4.077 4.444 3.968 4.136 176,862 -0.01(-0.32%)
Dec 12, 2019 3.939 4.241 3.926 4.149 114,371 +0.20(+5.16%)
Dec 11, 2019 4.044 4.155 3.945 3.945 77,879 -0.10(-2.43%)
Dec 10, 2019 4.155 4.155 3.991 4.044 76,264 -0.18(-4.20%)
Dec 09, 2019 3.742 4.326 3.696 4.221 253,491 +0.57(+15.65%)
Dec 06, 2019 3.584 3.761 3.545 3.650 195,905 +0.14(+3.93%)
Dec 05, 2019 3.545 3.617 3.512 3.512 42,265 -0.07(-1.83%)
Dec 04, 2019 3.505 3.630 3.479 3.578 26,476 +0.12(+3.42%)
Dec 03, 2019 3.453 3.545 3.433 3.459 43,367 -0.03(-0.94%)
Dec 02, 2019 3.676 3.709 3.453 3.492 46,416 -0.16(-4.49%)
Nov 29, 2019 3.650 3.696 3.624 3.656 17,366 +0.02(+0.54%)
Nov 27, 2019 3.551 3.847 3.551 3.637 166,656 +0.07(+2.03%)
Nov 26, 2019 3.558 3.624 3.519 3.564 82,907 -0.01(-0.37%)
Nov 25, 2019 3.525 3.715 3.525 3.578 199,667 +0.01(+0.18%)
Nov 22, 2019 3.788 3.788 3.558 3.571 67,180 -0.22(-5.88%)
Nov 21, 2019 3.637 3.897 3.604 3.794 72,299 +0.15(+4.14%)
Nov 20, 2019 3.670 3.722 3.545 3.643 55,185 +0.05(+1.46%)
Nov 19, 2019 3.381 3.604 3.381 3.591 101,022 +0.26(+7.89%)
Nov 18, 2019 3.282 3.361 3.236 3.328 52,818 +0.05(+1.40%)
Nov 15, 2019 3.190 3.308 3.184 3.282 83,632 +0.14(+4.38%)
Nov 14, 2019 3.315 3.459 3.118 3.144 248,848 -0.21(-6.26%)
Nov 13, 2019 3.308 3.433 3.269 3.354 91,590 +0.01(+0.20%)
Nov 12, 2019 3.335 3.512 3.335 3.348 72,407 -0.07(-1.92%)
Nov 11, 2019 3.459 3.519 3.400 3.413 70,924 -0.04(-1.14%)
Nov 08, 2019 3.328 3.453 3.322 3.453 627,627 +0.09(+2.53%)
Nov 07, 2019 3.348 3.427 3.345 3.368 76,247 +0.02(+0.59%)
Nov 06, 2019 3.322 3.387 3.302 3.348 142,873 -0.01(-0.20%)
Nov 05, 2019 3.368 3.473 3.348 3.354 79,661 +0.00(+0.00%)
Nov 04, 2019 3.354 3.591 3.354 3.354 167,326 +0.01(+0.20%)
Nov 01, 2019 3.387 3.387 3.318 3.348 162,543 -0.03(-0.78%)
Oct 31, 2019 3.381 3.427 3.302 3.374 73,962 -0.01(-0.39%)
Oct 30, 2019 3.564 3.564 3.348 3.387 239,898 -0.14(-3.91%)
Oct 29, 2019 3.427 3.650 3.400 3.525 111,150 +0.06(+1.70%)
Oct 28, 2019 3.729 3.794 3.446 3.466 145,023 -0.27(-7.32%)
Oct 25, 2019 3.446 3.755 3.420 3.740 149,899 +0.33(+9.56%)
Oct 24, 2019 3.420 3.505 3.348 3.413 68,796 -0.01(-0.38%)
Oct 23, 2019 3.302 3.453 3.276 3.427 244,383 +0.07(+1.95%)
Oct 22, 2019 3.400 3.446 3.302 3.361 243,374 -0.07(-1.92%)
Oct 21, 2019 3.374 3.440 3.282 3.427 545,563 +0.09(+2.55%)
Oct 18, 2019 3.354 3.433 3.223 3.341 336,054 -0.03(-0.78%)
Oct 17, 2019 3.361 3.407 3.328 3.368 69,633 +0.00(+0.00%)
Oct 16, 2019 3.282 3.413 3.269 3.368 341,712 +0.14(+4.27%)
Oct 15, 2019 3.381 3.420 3.225 3.230 118,056 -0.13(-3.91%)
Oct 14, 2019 3.453 3.453 3.348 3.361 28,965 -0.08(-2.29%)
Oct 11, 2019 3.348 3.499 3.348 3.440 63,981 +0.18(+5.65%)
Oct 10, 2019 3.354 3.354 3.256 3.256 37,860 -0.03(-0.80%)
Oct 09, 2019 3.348 3.348 3.256 3.282 46,877 -0.02(-0.60%)
Oct 08, 2019 3.407 3.420 3.295 3.302 74,833 -0.12(-3.64%)
Oct 07, 2019 3.400 3.571 3.387 3.427 84,431 -0.06(-1.69%)
Oct 04, 2019 3.348 3.492 3.341 3.486 42,806 +0.04(+1.14%)
Oct 03, 2019 3.394 3.459 3.341 3.446 52,038 +0.07(+1.94%)
Oct 02, 2019 3.368 3.433 3.315 3.381 52,233 +0.00(+0.00%)
Oct 01, 2019 3.492 3.564 3.328 3.381 26,722 -0.07(-2.09%)
Sep 30, 2019 3.532 3.578 3.446 3.453 46,648 -0.10(-2.77%)
Sep 27, 2019 3.459 3.689 3.459 3.551 99,932 +0.10(+2.85%)
Sep 26, 2019 3.473 3.499 3.361 3.453 73,005 -0.02(-0.57%)
Sep 25, 2019 3.420 3.584 3.299 3.473 109,977 +0.05(+1.34%)
Sep 24, 2019 3.558 3.584 3.400 3.427 121,544 -0.13(-3.69%)
Sep 23, 2019 3.689 3.748 3.545 3.558 76,293 -0.12(-3.39%)
Sep 20, 2019 3.939 4.044 3.683 3.683 46,158 -0.19(-4.92%)
Sep 19, 2019 3.847 3.939 3.709 3.873 77,303 +0.05(+1.20%)
Sep 18, 2019 4.024 4.024 3.748 3.827 80,273 -0.16(-4.11%)
Sep 17, 2019 3.729 4.155 3.676 3.991 188,877 +0.28(+7.42%)
Sep 16, 2019 3.755 3.755 3.578 3.715 199,378 +0.07(+1.80%)
Sep 13, 2019 3.866 3.919 3.650 3.650 120,041 -0.21(-5.44%)
Sep 12, 2019 4.011 4.063 3.775 3.860 63,417 -0.14(-3.61%)
Sep 11, 2019 4.136 4.378 4.004 4.004 150,635 -0.12(-3.02%)
Sep 10, 2019 3.952 4.227 3.952 4.129 71,523 +0.03(+0.64%)
Sep 09, 2019 4.188 4.490 3.958 4.103 118,094 +0.05(+1.13%)
Sep 06, 2019 3.985 4.333 3.985 4.057 172,902 -0.04(-0.96%)
Sep 05, 2019 3.683 4.385 3.683 4.096 352,545 +0.39(+10.64%)
Sep 04, 2019 3.473 3.971 3.469 3.702 421,157 +0.26(+7.63%)
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.