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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 5.843 5.872 5.697 5.768 222,815 -0.07(-1.13%)
Jan 28, 2005 5.867 5.895 5.773 5.834 548,337 +0.01(+0.16%)
Jan 27, 2005 5.674 5.867 5.655 5.825 901,871 +0.15(+2.66%)
Jan 26, 2005 5.396 5.768 5.396 5.674 464,304 +0.35(+6.55%)
Jan 25, 2005 5.372 5.433 5.236 5.325 142,177 -0.07(-1.31%)
Jan 24, 2005 5.382 5.443 5.372 5.396 38,833 +0.03(+0.61%)
Jan 21, 2005 5.396 5.410 5.363 5.363 47,321 -0.03(-0.61%)
Jan 20, 2005 5.372 5.419 5.268 5.396 80,637 -0.02(-0.35%)
Jan 19, 2005 5.311 5.466 5.311 5.415 85,094 +0.08(+1.41%)
Jan 18, 2005 5.561 5.561 5.339 5.339 89,126 -0.20(-3.57%)
Jan 14, 2005 5.419 5.537 5.372 5.537 112,468 +0.18(+3.43%)
Jan 13, 2005 5.443 5.471 5.330 5.353 63,024 -0.09(-1.65%)
Jan 12, 2005 5.419 5.561 5.278 5.443 264,407 +0.05(+0.87%)
Jan 11, 2005 5.184 5.410 5.172 5.396 543,032 +0.20(+3.90%)
Jan 10, 2005 5.188 5.207 5.184 5.193 542,820 +0.00(+0.00%)
Jan 07, 2005 5.221 5.221 5.184 5.193 503,350 -0.01(-0.18%)
Jan 06, 2005 5.184 5.203 5.151 5.203 193,106 +0.02(+0.36%)
Jan 05, 2005 5.207 5.226 5.174 5.184 349,077 -0.02(-0.45%)
Jan 04, 2005 5.306 5.306 5.184 5.207 514,809 -0.11(-2.13%)
Jan 03, 2005 5.410 5.419 5.316 5.320 243,611 +0.02(+0.36%)
Dec 31, 2004 5.372 5.372 5.278 5.301 576,561 -0.02(-0.44%)
Dec 30, 2004 5.231 5.372 5.231 5.325 145,997 +0.12(+2.26%)
Dec 29, 2004 5.240 5.254 5.193 5.207 60,266 -0.08(-1.60%)
Dec 28, 2004 5.193 5.301 5.165 5.292 151,938 +0.10(+1.91%)
Dec 27, 2004 5.231 5.240 5.184 5.193 93,582 +0.01(+0.18%)
Dec 23, 2004 5.203 5.212 5.113 5.184 209,234 -0.01(-0.18%)
Dec 22, 2004 5.339 5.367 5.188 5.193 200,533 -0.10(-1.87%)
Dec 21, 2004 5.254 5.367 5.245 5.292 176,130 +0.07(+1.35%)
Dec 20, 2004 5.245 5.245 5.184 5.221 116,712 +0.02(+0.45%)
Dec 17, 2004 5.184 5.207 5.160 5.198 70,664 -0.02(-0.45%)
Dec 16, 2004 5.141 5.231 5.113 5.221 81,911 +0.03(+0.64%)
Dec 15, 2004 5.221 5.259 5.160 5.188 131,142 -0.01(-0.27%)
Dec 14, 2004 5.184 5.212 5.089 5.203 60,266 -0.03(-0.54%)
Dec 13, 2004 5.245 5.273 5.184 5.231 31,194 +0.03(+0.63%)
Dec 10, 2004 5.231 5.231 5.132 5.198 205,626 -0.08(-1.52%)
Dec 09, 2004 5.184 5.278 5.113 5.278 314,275 +0.07(+1.27%)
Dec 08, 2004 5.184 5.245 5.132 5.212 91,884 +0.03(+0.55%)
Dec 07, 2004 5.410 5.419 5.141 5.184 324,461 -0.21(-3.93%)
Dec 06, 2004 5.259 5.415 5.254 5.396 402,128 +0.18(+3.53%)
Dec 03, 2004 5.188 5.264 5.188 5.212 63,024 +0.02(+0.45%)
Dec 02, 2004 5.250 5.250 5.184 5.188 581,441 -0.01(-0.27%)
Dec 01, 2004 5.009 5.268 4.948 5.203 472,156 +0.29(+5.85%)
Nov 30, 2004 4.736 4.915 4.736 4.915 210,719 +0.13(+2.76%)
Nov 29, 2004 4.840 4.840 4.760 4.783 149,816 +0.01(+0.30%)
Nov 26, 2004 4.797 4.835 4.741 4.769 33,740 -0.01(-0.20%)
Nov 24, 2004 4.924 4.924 4.755 4.778 119,471 -0.14(-2.78%)
Nov 23, 2004 4.665 4.972 4.571 4.915 690,091 +0.25(+5.35%)
Nov 22, 2004 4.467 4.679 4.453 4.665 142,601 +0.16(+3.67%)
Nov 19, 2004 4.477 4.519 4.467 4.500 169,551 +0.01(+0.21%)
Nov 18, 2004 4.514 4.571 4.439 4.491 58,144 +0.02(+0.53%)
Nov 17, 2004 4.505 4.524 4.378 4.467 293,904 -0.04(-0.84%)
Nov 16, 2004 4.514 4.514 4.453 4.505 31,618 +0.01(+0.21%)
Nov 15, 2004 4.533 4.533 4.383 4.496 123,715 -0.00(-0.10%)
Nov 12, 2004 4.477 4.519 4.387 4.500 174,644 +0.02(+0.53%)
Nov 11, 2004 4.618 4.618 4.269 4.477 559,797 -0.19(-4.04%)
Nov 10, 2004 4.661 4.708 4.661 4.665 23,130 -0.04(-0.90%)
Nov 09, 2004 4.731 4.778 4.618 4.708 71,513 -0.07(-1.48%)
Nov 08, 2004 4.807 4.826 4.689 4.778 34,589 -0.02(-0.39%)
Nov 05, 2004 4.807 4.830 4.665 4.797 77,030 +0.04(+0.79%)
Nov 04, 2004 4.764 4.807 4.618 4.760 84,033 -0.05(-1.08%)
Nov 03, 2004 4.807 4.826 4.755 4.811 197,987 +0.07(+1.39%)
Nov 02, 2004 4.595 4.760 4.590 4.745 238,730 +0.26(+5.89%)
Nov 01, 2004 4.434 4.505 4.434 4.482 160,427 +0.00(+0.00%)
Oct 29, 2004 4.571 4.571 4.477 4.482 70,452 -0.04(-0.94%)
Oct 28, 2004 4.383 4.533 4.383 4.524 88,065 +0.08(+1.80%)
Oct 27, 2004 4.425 4.453 4.359 4.444 221,329 +0.02(+0.43%)
Oct 26, 2004 4.472 4.496 4.406 4.425 78,940 +0.00(+0.00%)
Oct 25, 2004 4.571 4.599 4.359 4.425 240,216 +0.12(+2.85%)
Oct 22, 2004 4.260 4.312 4.241 4.302 269,924 +0.03(+0.77%)
Oct 21, 2004 4.133 4.269 4.105 4.269 181,859 +0.18(+4.50%)
Oct 20, 2004 4.213 4.222 4.006 4.086 80,850 -0.10(-2.47%)
Oct 19, 2004 4.081 4.218 4.072 4.189 170,188 +0.09(+2.18%)
Oct 18, 2004 4.076 4.100 3.911 4.100 66,844 +0.00(+0.00%)
Oct 15, 2004 4.048 4.100 3.944 4.100 69,815 +0.09(+2.23%)
Oct 14, 2004 4.010 4.048 4.006 4.010 62,812 -0.00(-0.12%)
Oct 13, 2004 4.020 4.039 4.015 4.015 80,001 -0.02(-0.47%)
Oct 12, 2004 4.043 4.076 3.973 4.034 29,920 +0.01(+0.35%)
Oct 11, 2004 4.053 4.053 3.925 4.020 19,947 -0.01(-0.23%)
Oct 08, 2004 4.029 4.095 4.010 4.029 84,457 +0.03(+0.71%)
Oct 07, 2004 3.949 4.034 3.949 4.001 71,300 +0.04(+1.07%)
Oct 06, 2004 3.864 4.053 3.864 3.958 297,299 +0.12(+3.07%)
Oct 05, 2004 3.817 3.859 3.793 3.841 162,761 +0.02(+0.49%)
Oct 04, 2004 3.888 3.949 3.723 3.822 221,329 -0.02(-0.49%)
Oct 01, 2004 3.822 3.911 3.822 3.841 71,300 +0.02(+0.49%)
Sep 30, 2004 3.770 3.822 3.723 3.822 131,567 +0.03(+0.75%)
Sep 29, 2004 3.817 3.954 3.775 3.793 143,238 -0.03(-0.86%)
Sep 28, 2004 3.746 3.841 3.713 3.826 266,741 +0.11(+3.05%)
Sep 27, 2004 3.784 3.789 3.572 3.713 66,420 -0.07(-1.75%)
Sep 24, 2004 3.718 3.793 3.676 3.779 60,054 +0.11(+2.95%)
Sep 23, 2004 3.680 3.680 3.614 3.671 29,708 -0.01(-0.26%)
Sep 22, 2004 3.723 3.742 3.596 3.680 30,981 +0.00(+0.13%)
Sep 21, 2004 3.652 3.709 3.605 3.676 32,891 +0.09(+2.63%)
Sep 20, 2004 3.704 3.704 3.581 3.581 27,586 -0.11(-2.94%)
Sep 17, 2004 3.614 3.704 3.614 3.690 57,507 +0.08(+2.09%)
Sep 16, 2004 3.652 3.652 3.614 3.614 16,127 -0.03(-0.90%)
Sep 15, 2004 3.647 3.751 3.629 3.647 41,804 -0.00(-0.13%)
Sep 14, 2004 3.511 3.676 3.511 3.652 38,621 +0.05(+1.31%)
Sep 13, 2004 3.596 3.605 3.581 3.605 70,027 +0.05(+1.32%)
Sep 10, 2004 3.558 3.558 3.487 3.558 81,062 +0.08(+2.30%)
Sep 09, 2004 3.487 3.558 3.454 3.478 60,902 +0.04(+1.10%)
Sep 08, 2004 3.487 3.487 3.421 3.440 22,918 -0.04(-1.08%)
Sep 07, 2004 3.407 3.478 3.402 3.478 128,596 +0.11(+3.22%)
Sep 03, 2004 3.351 3.369 3.322 3.369 11,883 +0.03(+0.85%)
Sep 02, 2004 3.346 3.351 3.308 3.341 10,822 -0.03(-0.98%)
Sep 01, 2004 3.384 3.417 3.365 3.374 27,162 +0.02(+0.56%)
Aug 31, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
Aug 02, 2004 3.204 3.252 3.181 3.223 122,442 +0.07(+2.09%)
Jul 30, 2004 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
Jul 01, 2004 3.515 3.515 3.407 3.417 48,170 -0.08(-2.16%)
Jun 30, 2004 3.520 3.572 3.417 3.492 195,653 -0.03(-0.80%)
Jun 29, 2004 3.534 3.558 3.497 3.520 47,533 +0.03(+0.81%)
Jun 28, 2004 3.440 3.530 3.440 3.492 29,072 +0.08(+2.49%)
Jun 25, 2004 3.487 3.497 3.407 3.407 104,404 -0.08(-2.17%)
Jun 24, 2004 3.501 3.515 3.464 3.482 54,961 -0.04(-1.20%)
Jun 23, 2004 3.449 3.525 3.449 3.525 18,886 +0.08(+2.19%)
Jun 22, 2004 3.534 3.534 3.346 3.449 89,974 -0.08(-2.40%)
Jun 21, 2004 3.487 3.548 3.487 3.534 245,096 +0.05(+1.35%)
Jun 18, 2004 3.464 3.525 3.426 3.487 336,345 +0.04(+1.09%)
Jun 17, 2004 3.468 3.506 3.421 3.449 16,551 +0.01(+0.41%)
Jun 16, 2004 3.459 3.478 3.431 3.435 21,644 +0.01(+0.28%)
Jun 15, 2004 3.487 3.492 3.426 3.426 49,443 -0.02(-0.55%)
Jun 14, 2004 3.558 3.581 3.426 3.445 91,035 -0.14(-3.82%)
Jun 10, 2004 3.534 3.600 3.534 3.581 65,995 +0.08(+2.15%)
Jun 09, 2004 3.487 3.511 3.487 3.506 63,873 -0.01(-0.40%)
Jun 08, 2004 3.544 3.544 3.511 3.520 26,950 -0.02(-0.53%)
Jun 07, 2004 3.676 3.676 3.534 3.539 23,342 +0.05(+1.49%)
Jun 04, 2004 3.454 3.497 3.454 3.487 9,124 +0.01(+0.41%)
Jun 03, 2004 3.534 3.534 3.445 3.473 82,547 -0.06(-1.73%)
Jun 02, 2004 3.341 3.558 3.341 3.534 263,983 +0.19(+5.78%)
Jun 01, 2004 3.511 3.511 3.318 3.341 116,288 -0.19(-5.34%)
May 28, 2004 3.449 3.572 3.449 3.530 104,617 +0.07(+1.90%)
May 27, 2004 3.506 3.534 3.435 3.464 94,643 +0.00(+0.14%)
May 26, 2004 3.440 3.487 3.398 3.459 56,022 +0.04(+1.10%)
May 25, 2004 3.346 3.421 3.299 3.421 93,794 +0.09(+2.83%)
May 24, 2004 3.204 3.417 3.204 3.327 90,823 +0.17(+5.37%)
May 21, 2004 3.252 3.275 3.110 3.157 117,349 -0.04(-1.33%)
May 20, 2004 3.110 3.228 3.110 3.200 153,212 +0.11(+3.66%)
May 19, 2004 3.157 3.252 3.063 3.087 436,293 +0.02(+0.77%)
May 18, 2004 3.134 3.228 3.063 3.063 164,671 -0.04(-1.22%)
May 17, 2004 3.289 3.393 3.101 3.101 188,013 -0.19(-5.73%)
May 14, 2004 3.384 3.421 3.275 3.289 87,216 -0.09(-2.65%)
May 13, 2004 3.440 3.454 3.351 3.379 102,707 -0.02(-0.55%)
May 12, 2004 3.454 3.454 3.351 3.398 104,404 -0.06(-1.64%)
May 11, 2004 3.534 3.581 3.393 3.454 216,024 -0.13(-3.55%)
May 10, 2004 3.699 3.699 3.581 3.581 287,537 -0.19(-5.12%)
May 07, 2004 3.911 3.911 3.723 3.775 68,542 -0.09(-2.32%)
May 06, 2004 3.930 3.958 3.817 3.864 36,499 -0.02(-0.49%)
May 05, 2004 3.817 3.902 3.723 3.883 138,569 +0.11(+3.00%)
May 04, 2004 3.676 3.831 3.676 3.770 106,314 +0.08(+2.04%)
May 03, 2004 3.793 3.793 3.647 3.695 99,311 -0.12(-3.21%)
Apr 30, 2004 3.826 3.911 3.690 3.817 124,564 -0.03(-0.74%)
Apr 29, 2004 3.958 3.996 3.817 3.845 67,693 -0.14(-3.43%)
Apr 28, 2004 4.180 4.194 3.963 3.982 165,095 -0.18(-4.30%)
Apr 27, 2004 4.170 4.185 4.072 4.161 105,890 +0.04(+0.91%)
Apr 26, 2004 4.194 4.199 4.095 4.123 156,395 -0.07(-1.69%)
Apr 23, 2004 4.194 4.288 4.100 4.194 152,363 +0.04(+0.91%)
Apr 22, 2004 4.194 4.241 4.109 4.156 58,780 -0.04(-0.90%)
Apr 21, 2004 4.227 4.232 4.175 4.194 138,357 -0.02(-0.56%)
Apr 20, 2004 4.317 4.335 4.062 4.218 115,863 -0.12(-2.72%)
Apr 19, 2004 4.387 4.401 4.317 4.335 91,884 -0.00(-0.11%)
Apr 16, 2004 4.288 4.340 4.274 4.340 74,483 -0.01(-0.22%)
Apr 15, 2004 4.373 4.477 4.331 4.350 193,743 -0.01(-0.22%)
Apr 14, 2004 4.312 4.383 4.312 4.359 39,257 +0.00(+0.00%)
Apr 13, 2004 4.392 4.397 4.354 4.359 32,467 -0.03(-0.64%)
Apr 12, 2004 4.420 4.430 4.383 4.387 37,135 -0.03(-0.64%)
Apr 08, 2004 4.430 4.500 4.383 4.416 33,103 -0.03(-0.64%)
Apr 07, 2004 4.595 4.595 4.430 4.444 35,650 -0.11(-2.48%)
Apr 06, 2004 4.538 4.562 4.482 4.557 101,646 -0.02(-0.41%)
Apr 05, 2004 4.642 4.665 4.571 4.576 66,420 -0.07(-1.42%)
Apr 02, 2004 4.703 4.703 4.590 4.642 52,202 -0.01(-0.30%)
Apr 01, 2004 4.642 4.689 4.571 4.656 74,271 -0.02(-0.40%)
Mar 31, 2004 4.519 4.708 4.477 4.675 168,278 +0.16(+3.44%)
Mar 30, 2004 4.642 4.656 4.491 4.519 33,952 +0.02(+0.42%)
Mar 29, 2004 4.434 4.524 4.434 4.500 88,913 +0.11(+2.58%)
Mar 26, 2004 4.477 4.496 4.383 4.387 73,635 -0.09(-2.00%)
Mar 25, 2004 4.458 4.519 4.453 4.477 127,110 -0.03(-0.63%)
Mar 24, 2004 4.359 4.547 4.321 4.505 214,963 +0.19(+4.48%)
Mar 23, 2004 4.326 4.335 4.293 4.312 44,987 +0.01(+0.33%)
Mar 22, 2004 4.359 4.378 4.288 4.298 68,330 -0.01(-0.33%)
Mar 19, 2004 4.335 4.345 4.288 4.312 36,499 -0.01(-0.33%)
Mar 18, 2004 4.288 4.331 4.246 4.326 157,668 +0.01(+0.33%)
Mar 17, 2004 4.359 4.359 4.307 4.312 119,259 +0.02(+0.55%)
Mar 16, 2004 4.383 4.383 4.269 4.288 187,589 -0.09(-2.15%)
Mar 15, 2004 4.406 4.430 4.302 4.383 113,317 -0.02(-0.53%)
Mar 12, 2004 4.430 4.449 4.378 4.406 110,558 +0.01(+0.21%)
Mar 11, 2004 4.477 4.477 4.397 4.397 72,149 -0.06(-1.27%)
Mar 10, 2004 4.420 4.453 4.397 4.453 92,733 +0.06(+1.29%)
Mar 09, 2004 4.439 4.477 4.368 4.397 95,280 +0.00(+0.11%)
Mar 08, 2004 4.500 4.500 4.387 4.392 154,273 -0.11(-2.41%)
Mar 05, 2004 4.547 4.547 4.477 4.500 64,085 -0.01(-0.31%)
Mar 04, 2004 4.632 4.632 4.514 4.514 222,603 -0.07(-1.54%)
Mar 03, 2004 4.689 4.736 4.576 4.585 93,158 -0.08(-1.72%)
Mar 02, 2004 4.642 4.712 4.599 4.665 67,693 +0.01(+0.30%)
Mar 01, 2004 4.651 4.665 4.628 4.651 47,533 +0.05(+1.02%)
Feb 27, 2004 4.646 4.679 4.571 4.604 86,155 +0.05(+1.14%)
Feb 26, 2004 4.609 4.642 4.524 4.552 70,239 -0.02(-0.41%)
Feb 25, 2004 4.684 4.684 4.571 4.571 47,746 -0.08(-1.72%)
Feb 24, 2004 4.651 4.665 4.604 4.651 139,418 -0.02(-0.50%)
Feb 23, 2004 4.712 4.712 4.580 4.675 128,808 +0.08(+1.74%)
Feb 20, 2004 4.547 4.613 4.547 4.595 54,324 -0.05(-1.02%)
Feb 19, 2004 4.595 4.665 4.590 4.642 147,482 +0.00(+0.00%)
Feb 18, 2004 4.689 4.689 4.618 4.642 44,987 -0.07(-1.50%)
Feb 17, 2004 4.712 4.712 4.675 4.712 78,728 +0.05(+1.01%)
Feb 13, 2004 4.736 4.760 4.595 4.665 151,726 +0.02(+0.51%)
Feb 12, 2004 4.689 4.689 4.524 4.642 113,954 +0.00(+0.00%)
Feb 11, 2004 4.646 4.689 4.430 4.642 227,483 +0.04(+0.92%)
Feb 10, 2004 4.712 4.712 4.571 4.599 182,496 -0.07(-1.51%)
Feb 09, 2004 4.712 4.712 4.623 4.670 94,855 +0.07(+1.54%)
Feb 06, 2004 4.750 4.750 4.571 4.599 581,017 -0.15(-3.17%)
Feb 05, 2004 4.854 4.854 4.547 4.750 529,663 -0.13(-2.70%)
Feb 04, 2004 4.972 5.042 4.854 4.882 52,202 -0.08(-1.61%)
Feb 03, 2004 4.986 5.009 4.943 4.962 49,231 +0.02(+0.48%)
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.