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: 7:00 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 (%)
Oct 31, 2005 5.061 5.203 5.061 5.145 192,044 +0.09(+1.76%)
Oct 28, 2005 4.985 5.078 4.909 5.056 52,396 +0.10(+1.97%)
Oct 27, 2005 4.976 5.056 4.914 4.958 57,343 -0.01(-0.27%)
Oct 26, 2005 5.025 5.114 4.958 4.972 108,615 -0.08(-1.67%)
Oct 25, 2005 5.109 5.132 5.038 5.056 214,082 -0.08(-1.47%)
Oct 24, 2005 5.181 5.265 4.902 5.132 71,510 -0.02(-0.35%)
Oct 21, 2005 5.029 5.172 4.998 5.149 28,109 +0.08(+1.49%)
Oct 20, 2005 5.154 5.247 5.047 5.074 45,200 -0.12(-2.40%)
Oct 19, 2005 5.061 5.203 4.981 5.198 47,224 +0.11(+2.10%)
Oct 18, 2005 5.065 5.278 4.981 5.092 105,916 +0.02(+0.35%)
Oct 17, 2005 5.136 5.221 5.074 5.074 82,529 -0.11(-2.06%)
Oct 14, 2005 5.025 5.221 5.003 5.181 112,438 +0.11(+2.19%)
Oct 13, 2005 5.336 5.341 5.047 5.069 830,692 -0.30(-5.55%)
Oct 12, 2005 5.363 5.439 5.359 5.367 100,069 +0.01(+0.17%)
Oct 11, 2005 5.367 5.425 5.345 5.359 222,852 -0.01(-0.17%)
Oct 10, 2005 5.225 5.416 5.203 5.367 268,052 +0.15(+2.81%)
Oct 07, 2005 5.198 5.247 5.181 5.221 408,825 +0.07(+1.29%)
Oct 06, 2005 5.443 5.465 5.154 5.154 315,951 -0.29(-5.31%)
Oct 05, 2005 5.452 5.470 5.345 5.443 266,928 -0.01(-0.16%)
Oct 04, 2005 5.492 5.514 5.443 5.452 146,394 -0.01(-0.16%)
Oct 03, 2005 5.403 5.461 5.345 5.461 44,975 +0.10(+1.91%)
Sep 30, 2005 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-0.41%)
Sep 01, 2005 5.399 5.447 5.381 5.381 98,720 -0.02(-0.41%)
Aug 31, 2005 5.390 5.403 5.336 5.403 132,901 +0.02(+0.33%)
Aug 30, 2005 5.576 5.576 5.332 5.385 115,361 -0.17(-3.12%)
Aug 29, 2005 5.381 5.559 5.336 5.559 69,037 +0.18(+3.31%)
Aug 26, 2005 5.425 5.434 5.345 5.381 38,678 -0.04(-0.66%)
Aug 25, 2005 5.323 5.421 5.292 5.416 172,704 +0.12(+2.35%)
Aug 24, 2005 5.359 5.359 5.247 5.292 96,471 -0.07(-1.24%)
Aug 23, 2005 5.283 5.376 5.256 5.359 50,147 +0.08(+1.43%)
Aug 22, 2005 5.381 5.465 5.256 5.283 293,688 -0.13(-2.38%)
Aug 19, 2005 5.456 5.479 5.336 5.412 38,228 -0.05(-0.98%)
Aug 18, 2005 5.470 5.492 5.399 5.465 173,379 +0.00(+0.00%)
Aug 17, 2005 5.443 5.514 5.443 5.465 76,233 +0.02(+0.41%)
Aug 16, 2005 5.452 5.550 5.443 5.443 163,709 -0.00(-0.08%)
Aug 15, 2005 5.350 5.523 5.350 5.447 186,872 +0.10(+1.83%)
Aug 12, 2005 5.287 5.376 5.203 5.350 59,592 +0.08(+1.60%)
Aug 11, 2005 5.261 5.376 5.261 5.265 169,106 +0.01(+0.17%)
Aug 10, 2005 5.207 5.318 5.203 5.256 58,242 +0.00(+0.08%)
Aug 09, 2005 5.181 5.314 5.154 5.252 43,176 +0.09(+1.72%)
Aug 08, 2005 5.359 5.425 4.958 5.163 174,054 -0.24(-4.44%)
Aug 05, 2005 5.247 5.416 5.247 5.403 41,602 -0.01(-0.25%)
Aug 04, 2005 5.496 5.536 5.292 5.416 57,343 -0.10(-1.85%)
Aug 03, 2005 5.514 5.750 5.514 5.519 299,760 -0.04(-0.72%)
Aug 02, 2005 5.470 5.643 5.470 5.559 104,342 +0.13(+2.46%)
Aug 01, 2005 5.470 5.532 5.412 5.425 52,171 -0.03(-0.57%)
Jul 29, 2005 5.559 5.603 5.425 5.456 121,208 -0.10(-1.84%)
Jul 28, 2005 5.381 5.559 5.381 5.559 124,806 +0.20(+3.73%)
Jul 27, 2005 5.336 5.492 5.336 5.359 187,097 +0.02(+0.42%)
Jul 26, 2005 5.336 5.452 5.203 5.336 96,696 +0.00(+0.00%)
Jul 25, 2005 5.314 5.359 5.149 5.336 191,369 +0.01(+0.25%)
Jul 22, 2005 5.479 5.479 5.305 5.323 291,664 -0.15(-2.68%)
Jul 21, 2005 5.536 5.536 5.447 5.470 84,103 -0.07(-1.20%)
Jul 20, 2005 5.541 5.594 5.390 5.536 295,487 -0.09(-1.66%)
Jul 19, 2005 5.781 5.781 5.568 5.630 669,906 -0.06(-1.09%)
Jul 18, 2005 5.781 5.803 5.656 5.692 168,432 -0.09(-1.54%)
Jul 15, 2005 5.736 5.781 5.714 5.781 430,413 +0.04(+0.70%)
Jul 14, 2005 5.759 5.759 5.692 5.741 128,404 +0.02(+0.39%)
Jul 13, 2005 5.648 5.759 5.648 5.719 362,950 +0.12(+2.23%)
Jul 12, 2005 5.625 5.625 5.536 5.594 184,848 +0.01(+0.24%)
Jul 11, 2005 5.447 5.674 5.447 5.581 150,891 +0.14(+2.53%)
Jul 08, 2005 5.425 5.470 5.421 5.443 86,802 +0.02(+0.41%)
Jul 07, 2005 5.416 5.430 5.345 5.421 216,106 -0.04(-0.73%)
Jul 06, 2005 5.381 5.514 5.345 5.461 250,062 +0.08(+1.49%)
Jul 05, 2005 5.385 5.487 5.323 5.381 101,868 +0.04(+0.75%)
Jul 01, 2005 5.434 5.434 5.221 5.341 110,639 -0.08(-1.56%)
Jun 30, 2005 5.336 5.434 5.261 5.425 194,293 +0.09(+1.67%)
Jun 29, 2005 5.221 5.381 5.221 5.336 87,027 +0.12(+2.21%)
Jun 28, 2005 5.207 5.292 5.141 5.221 30,583 +0.03(+0.51%)
Jun 27, 2005 5.158 5.265 5.136 5.194 52,171 +0.04(+0.69%)
Jun 24, 2005 5.447 5.447 5.158 5.158 147,293 -0.29(-5.31%)
Jun 23, 2005 5.069 5.501 5.069 5.447 390,385 +0.36(+7.17%)
Jun 22, 2005 5.167 5.167 5.029 5.083 242,641 -0.08(-1.47%)
Jun 21, 2005 5.447 5.447 5.158 5.158 236,344 -0.27(-4.92%)
Jun 20, 2005 5.407 5.456 5.381 5.425 46,999 +0.00(+0.00%)
Jun 17, 2005 5.399 5.456 5.336 5.425 114,686 +0.04(+0.83%)
Jun 16, 2005 5.514 5.514 5.332 5.381 141,447 -0.13(-2.42%)
Jun 15, 2005 5.559 5.576 5.514 5.514 195,642 -0.04(-0.80%)
Jun 14, 2005 5.541 5.585 5.474 5.559 146,619 +0.03(+0.56%)
Jun 13, 2005 5.225 5.603 5.225 5.527 480,110 +0.28(+5.43%)
Jun 10, 2005 5.372 5.372 5.234 5.243 133,576 -0.11(-2.00%)
Jun 09, 2005 5.501 5.523 5.270 5.350 143,246 -0.14(-2.59%)
Jun 08, 2005 5.496 5.559 5.483 5.492 376,667 +0.02(+0.41%)
Jun 07, 2005 5.670 5.670 5.381 5.470 219,029 -0.18(-3.15%)
Jun 06, 2005 5.625 5.714 5.608 5.648 267,377 +0.07(+1.20%)
Jun 03, 2005 5.536 5.585 5.514 5.581 242,191 +0.05(+0.97%)
Jun 02, 2005 5.550 5.559 5.501 5.527 140,322 -0.02(-0.40%)
Jun 01, 2005 5.568 5.603 5.527 5.550 239,493 +0.01(+0.24%)
May 31, 2005 5.550 5.648 5.514 5.536 241,741 -0.06(-1.03%)
May 27, 2005 5.483 5.625 5.425 5.594 251,186 +0.10(+1.86%)
May 26, 2005 5.385 5.510 5.336 5.492 223,976 +0.08(+1.56%)
May 25, 2005 5.550 5.550 5.407 5.407 91,299 -0.10(-1.78%)
May 24, 2005 5.505 5.536 5.425 5.505 180,125 +0.00(+0.00%)
May 23, 2005 5.670 5.679 5.487 5.505 125,256 -0.12(-2.13%)
May 20, 2005 5.728 5.728 5.559 5.625 192,718 +0.07(+1.20%)
May 19, 2005 5.496 5.736 5.447 5.559 482,134 +0.07(+1.21%)
May 18, 2005 5.381 5.559 5.381 5.492 154,040 +0.12(+2.24%)
May 17, 2005 5.283 5.443 5.265 5.372 78,256 +0.04(+0.83%)
May 16, 2005 5.470 5.474 5.203 5.327 200,814 -0.19(-3.39%)
May 13, 2005 5.536 5.536 5.296 5.514 640,447 -0.07(-1.20%)
May 12, 2005 5.603 5.656 5.559 5.581 473,814 -0.02(-0.40%)
May 11, 2005 5.559 5.608 5.514 5.603 345,859 +0.09(+1.61%)
May 10, 2005 5.554 5.590 5.470 5.514 550,272 -0.04(-0.72%)
May 09, 2005 5.394 5.559 5.381 5.554 163,934 +0.07(+1.30%)
May 06, 2005 5.336 5.483 5.270 5.483 519,913 +0.12(+2.32%)
May 05, 2005 5.514 5.599 5.350 5.359 293,463 -0.08(-1.39%)
May 04, 2005 5.203 5.483 5.203 5.434 532,057 +0.26(+5.07%)
May 03, 2005 5.149 5.237 5.083 5.172 47,224 +0.02(+0.43%)
May 02, 2005 5.096 5.172 5.043 5.149 195,642 +0.14(+2.84%)
Apr 29, 2005 4.923 5.069 4.918 5.007 96,921 +0.06(+1.26%)
Apr 28, 2005 5.025 5.025 4.914 4.945 400,954 -0.10(-2.03%)
Apr 27, 2005 5.247 5.247 5.034 5.047 152,016 -0.16(-2.99%)
Apr 26, 2005 5.247 5.247 5.092 5.203 471,115 +0.13(+2.54%)
Apr 25, 2005 4.989 5.203 4.967 5.074 120,758 +0.11(+2.24%)
Apr 22, 2005 4.981 5.016 4.949 4.963 60,491 -0.02(-0.36%)
Apr 21, 2005 5.025 5.047 4.936 4.981 190,245 -0.02(-0.44%)
Apr 20, 2005 5.109 5.136 5.003 5.003 110,639 -0.11(-2.09%)
Apr 19, 2005 5.158 5.194 5.069 5.109 237,694 -0.00(-0.09%)
Apr 18, 2005 4.981 5.225 4.869 5.114 199,015 +0.04(+0.79%)
Apr 15, 2005 5.247 5.265 4.981 5.074 220,603 -0.20(-3.71%)
Apr 14, 2005 5.470 5.492 5.270 5.270 134,026 -0.20(-3.66%)
Apr 13, 2005 5.514 5.514 5.407 5.470 120,533 -0.04(-0.81%)
Apr 12, 2005 5.492 5.603 5.387 5.514 133,576 +0.02(+0.40%)
Apr 11, 2005 5.403 5.514 5.341 5.492 151,566 +0.02(+0.41%)
Apr 08, 2005 5.594 5.603 5.447 5.470 202,388 -0.13(-2.30%)
Apr 07, 2005 5.603 5.603 5.559 5.599 30,583 +0.04(+0.72%)
Apr 06, 2005 5.599 5.616 5.550 5.559 162,360 +0.02(+0.40%)
Apr 05, 2005 5.736 5.825 5.536 5.536 319,998 -0.16(-2.73%)
Apr 04, 2005 5.621 5.914 5.581 5.692 440,082 -0.02(-0.31%)
Apr 01, 2005 5.581 5.728 5.568 5.710 1,251,886 +0.13(+2.31%)
Mar 31, 2005 5.768 5.781 5.559 5.581 769,526 -0.23(-3.98%)
Mar 30, 2005 5.719 5.825 5.536 5.812 178,551 +0.09(+1.55%)
Mar 29, 2005 5.781 5.892 5.696 5.723 206,211 -0.06(-1.00%)
Mar 28, 2005 5.852 5.892 5.772 5.781 230,048 -0.12(-1.96%)
Mar 24, 2005 5.772 5.932 5.745 5.897 321,797 +0.08(+1.38%)
Mar 23, 2005 5.736 5.879 5.736 5.817 332,367 +0.08(+1.47%)
Mar 22, 2005 5.879 5.914 5.692 5.732 333,941 -0.23(-3.81%)
Mar 21, 2005 6.048 6.132 5.817 5.959 151,116 -0.18(-2.90%)
Mar 18, 2005 6.212 6.212 6.094 6.137 300,434 -0.08(-1.22%)
Mar 17, 2005 6.159 6.270 6.132 6.212 1,099,195 -0.04(-0.57%)
Mar 16, 2005 6.203 6.332 6.177 6.248 379,815 -0.02(-0.35%)
Mar 15, 2005 6.048 6.337 6.021 6.270 1,100,769 +0.24(+4.06%)
Mar 14, 2005 6.181 6.292 6.026 6.026 1,706,136 -0.35(-5.44%)
Mar 11, 2005 6.426 6.559 6.332 6.372 266,253 -0.08(-1.17%)
Mar 10, 2005 6.626 6.670 6.417 6.448 313,702 -0.33(-4.92%)
Mar 09, 2005 7.048 7.066 6.519 6.782 761,880 -0.42(-5.86%)
Mar 08, 2005 7.462 7.475 7.115 7.204 274,573 -0.24(-3.23%)
Mar 07, 2005 7.426 7.537 7.382 7.444 335,515 -0.09(-1.24%)
Mar 04, 2005 7.551 7.604 7.506 7.537 343,161 +0.02(+0.24%)
Mar 03, 2005 7.560 7.604 7.493 7.520 263,330 -0.08(-1.11%)
Mar 02, 2005 7.551 7.649 7.426 7.604 168,882 +0.10(+1.30%)
Mar 01, 2005 7.391 7.515 7.382 7.506 270,975 +0.20(+2.80%)
Feb 28, 2005 7.604 7.867 7.248 7.302 635,500 -0.19(-2.49%)
Feb 25, 2005 7.111 7.644 7.111 7.489 455,824 +0.38(+5.32%)
Feb 24, 2005 7.431 7.466 7.048 7.111 337,539 -0.16(-2.26%)
Feb 23, 2005 6.626 7.284 6.559 7.275 746,364 +0.66(+10.02%)
Feb 22, 2005 6.515 6.670 6.515 6.613 289,865 +0.10(+1.57%)
Feb 18, 2005 6.492 6.537 6.270 6.510 206,886 -0.01(-0.14%)
Feb 17, 2005 6.804 6.826 6.466 6.519 1,322,497 -0.29(-4.25%)
Feb 16, 2005 6.826 6.928 6.804 6.808 371,270 +0.05(+0.72%)
Feb 15, 2005 6.795 6.804 6.737 6.759 404,327 +0.02(+0.26%)
Feb 14, 2005 6.404 6.937 6.404 6.741 1,093,798 +0.54(+8.67%)
Feb 11, 2005 5.870 6.337 5.870 6.203 188,896 +0.32(+5.52%)
Feb 10, 2005 5.736 5.977 5.710 5.879 771,325 +0.19(+3.28%)
Feb 09, 2005 5.834 5.959 5.692 5.692 2,734,495 -0.10(-1.69%)
Feb 08, 2005 5.777 5.861 5.701 5.790 120,308 +0.04(+0.77%)
Feb 07, 2005 5.648 5.848 5.572 5.745 758,732 +0.14(+2.54%)
Feb 04, 2005 5.514 5.825 5.514 5.603 393,983 +0.18(+3.28%)
Feb 03, 2005 5.456 5.496 5.407 5.425 535,430 +0.01(+0.25%)
Feb 02, 2005 5.505 5.505 5.332 5.412 2,932,611 -0.05(-0.98%)
Feb 01, 2005 5.425 5.545 5.425 5.465 164,384 +0.02(+0.41%)
Jan 31, 2005 5.514 5.541 5.376 5.443 236,120 -0.06(-1.13%)
Jan 28, 2005 5.536 5.563 5.447 5.505 581,080 +0.01(+0.16%)
Jan 27, 2005 5.354 5.536 5.336 5.496 955,724 +0.14(+2.66%)
Jan 26, 2005 5.092 5.443 5.092 5.354 492,029 +0.33(+6.55%)
Jan 25, 2005 5.069 5.127 4.941 5.025 150,667 -0.07(-1.31%)
Jan 24, 2005 5.078 5.136 5.069 5.092 41,152 +0.03(+0.62%)
Jan 21, 2005 5.092 5.105 5.061 5.061 50,147 -0.03(-0.61%)
Jan 20, 2005 5.069 5.114 4.972 5.092 85,452 -0.02(-0.35%)
Jan 19, 2005 5.012 5.158 5.012 5.109 90,175 +0.07(+1.41%)
Jan 18, 2005 5.247 5.247 5.038 5.038 94,448 -0.19(-3.57%)
Jan 14, 2005 5.114 5.225 5.069 5.225 119,184 +0.17(+3.43%)
Jan 13, 2005 5.136 5.163 5.029 5.052 66,788 -0.08(-1.65%)
Jan 12, 2005 5.114 5.247 4.981 5.136 280,195 +0.04(+0.87%)
Jan 11, 2005 4.892 5.105 4.881 5.092 575,458 +0.19(+3.90%)
Jan 10, 2005 4.896 4.914 4.892 4.900 575,233 +0.00(+0.00%)
Jan 07, 2005 4.927 4.927 4.892 4.900 533,406 -0.01(-0.18%)
Jan 06, 2005 4.892 4.909 4.860 4.909 204,637 +0.02(+0.36%)
Jan 05, 2005 4.914 4.932 4.883 4.892 369,921 -0.02(-0.45%)
Jan 04, 2005 5.007 5.007 4.892 4.914 545,549 -0.11(-2.13%)
Jan 03, 2005 5.105 5.114 5.016 5.021 258,157 +0.02(+0.36%)
Dec 31, 2004 5.069 5.069 4.981 5.003 610,988 -0.02(-0.44%)
Dec 30, 2004 4.936 5.069 4.936 5.025 154,714 +0.11(+2.26%)
Dec 29, 2004 4.945 4.958 4.900 4.914 63,864 -0.08(-1.60%)
Dec 28, 2004 4.900 5.003 4.874 4.994 161,011 +0.09(+1.91%)
Dec 27, 2004 4.936 4.945 4.892 4.900 99,170 +0.01(+0.18%)
Dec 23, 2004 4.909 4.918 4.825 4.892 221,727 -0.01(-0.18%)
Dec 22, 2004 5.038 5.065 4.896 4.900 212,508 -0.09(-1.87%)
Dec 21, 2004 4.958 5.065 4.949 4.994 186,647 +0.07(+1.35%)
Dec 20, 2004 4.949 4.949 4.892 4.927 123,681 +0.02(+0.45%)
Dec 17, 2004 4.892 4.914 4.869 4.905 74,883 -0.02(-0.45%)
Dec 16, 2004 4.852 4.936 4.825 4.927 86,802 +0.03(+0.64%)
Dec 15, 2004 4.927 4.963 4.869 4.896 138,973 -0.01(-0.27%)
Dec 14, 2004 4.892 4.918 4.803 4.909 63,864 -0.03(-0.54%)
Dec 13, 2004 4.949 4.976 4.892 4.936 33,056 +0.03(+0.63%)
Dec 10, 2004 4.936 4.936 4.843 4.905 217,905 -0.08(-1.52%)
Dec 09, 2004 4.892 4.981 4.825 4.981 333,041 +0.06(+1.27%)
Dec 08, 2004 4.892 4.949 4.843 4.918 97,371 +0.03(+0.55%)
Dec 07, 2004 5.105 5.114 4.852 4.892 343,835 -0.20(-3.93%)
Dec 06, 2004 4.963 5.109 4.958 5.092 426,140 +0.17(+3.53%)
Dec 03, 2004 4.896 4.967 4.896 4.918 66,788 +0.02(+0.45%)
Dec 02, 2004 4.954 4.954 4.892 4.896 616,160 -0.01(-0.27%)
Dec 01, 2004 4.727 4.972 4.669 4.909 500,349 +0.27(+5.85%)
Nov 30, 2004 4.469 4.638 4.469 4.638 223,302 +0.12(+2.76%)
Nov 29, 2004 4.567 4.567 4.491 4.514 158,762 +0.01(+0.30%)
Nov 26, 2004 4.527 4.563 4.474 4.500 35,755 -0.01(-0.20%)
Nov 24, 2004 4.647 4.647 4.487 4.509 126,605 -0.13(-2.78%)
Nov 23, 2004 4.402 4.691 4.313 4.638 731,297 +0.24(+5.35%)
Nov 22, 2004 4.216 4.416 4.202 4.402 151,116 +0.16(+3.66%)
Nov 19, 2004 4.225 4.265 4.216 4.247 179,676 +0.01(+0.21%)
Nov 18, 2004 4.260 4.313 4.189 4.238 61,616 +0.02(+0.53%)
Nov 17, 2004 4.251 4.269 4.131 4.216 311,453 -0.04(-0.84%)
Nov 16, 2004 4.260 4.260 4.202 4.251 33,506 +0.01(+0.21%)
Nov 15, 2004 4.278 4.278 4.136 4.242 131,102 -0.00(-0.10%)
Nov 12, 2004 4.225 4.265 4.140 4.247 185,073 +0.02(+0.53%)
Nov 11, 2004 4.358 4.358 4.029 4.225 593,223 -0.18(-4.04%)
Nov 10, 2004 4.398 4.442 4.398 4.402 24,511 -0.04(-0.90%)
Nov 09, 2004 4.465 4.509 4.358 4.442 75,783 -0.07(-1.48%)
Nov 08, 2004 4.536 4.554 4.425 4.509 36,654 -0.02(-0.39%)
Nov 05, 2004 4.536 4.558 4.402 4.527 81,630 +0.04(+0.79%)
Nov 04, 2004 4.496 4.536 4.358 4.491 89,050 -0.05(-1.08%)
Nov 03, 2004 4.536 4.554 4.487 4.540 209,809 +0.06(+1.39%)
Nov 02, 2004 4.336 4.491 4.331 4.478 252,985 +0.25(+5.89%)
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.