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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 2.817 2.990 2.817 2.956 67,302 +0.10(+3.66%)
Nov 29, 2021 2.783 2.887 2.602 2.852 186,993 +0.03(+1.23%)
Nov 26, 2021 2.810 2.847 2.678 2.817 36,434 -0.05(-1.70%)
Nov 24, 2021 2.852 2.873 2.810 2.866 22,122 +0.01(+0.49%)
Nov 23, 2021 2.950 2.956 2.843 2.852 61,892 -0.08(-2.84%)
Nov 22, 2021 2.929 2.968 2.922 2.936 26,242 +0.00(+0.00%)
Nov 19, 2021 3.054 3.054 2.929 2.936 22,183 -0.10(-3.30%)
Nov 18, 2021 3.151 3.075 3.036 3.036 11,140 -0.14(-4.30%)
Nov 17, 2021 3.190 3.193 3.136 3.172 13,594 -0.01(-0.44%)
Nov 16, 2021 3.235 3.235 3.144 3.186 27,223 -0.10(-3.17%)
Nov 15, 2021 3.270 3.363 3.235 3.290 29,266 +0.02(+0.64%)
Nov 12, 2021 3.235 3.304 3.069 3.269 46,252 -0.01(-0.21%)
Nov 11, 2021 3.235 3.337 3.235 3.276 11,129 +0.01(+0.21%)
Nov 10, 2021 3.269 3.269 139,877 -0.04(-1.26%)
Nov 09, 2021 3.409 3.409 3.311 3.311 27,445 -0.03(-1.04%)
Nov 08, 2021 3.346 3.367 3.304 3.346 18,164 +0.01(+0.42%)
Nov 05, 2021 3.353 3.422 3.311 3.332 73,759 -0.02(-0.62%)
Nov 04, 2021 3.464 3.478 3.311 3.353 28,539 -0.07(-2.03%)
Nov 03, 2021 3.402 3.471 3.388 3.423 24,969 +0.03(+0.82%)
Nov 02, 2021 3.471 3.471 3.355 3.395 12,390 -0.03(-1.01%)
Nov 01, 2021 3.311 3.436 3.263 3.429 59,388 +0.17(+5.12%)
Oct 29, 2021 3.409 3.409 3.235 3.263 24,051 -0.15(-4.29%)
Oct 28, 2021 3.423 3.541 3.346 3.409 90,518 -0.03(-1.01%)
Oct 27, 2021 3.478 3.499 3.384 3.443 37,670 -0.06(-1.79%)
Oct 26, 2021 3.457 3.527 3.506 67,582 +0.05(+1.41%)
Oct 25, 2021 3.353 3.457 3.290 3.457 46,859 +0.08(+2.26%)
Oct 22, 2021 3.263 3.402 3.200 3.381 42,887 +0.10(+2.97%)
Oct 21, 2021 3.416 3.429 3.269 3.283 52,423 -0.11(-3.28%)
Oct 20, 2021 3.402 3.423 3.339 3.395 24,021 +0.02(+0.62%)
Oct 19, 2021 3.256 3.409 3.256 3.374 50,500 +0.13(+3.85%)
Oct 18, 2021 3.172 3.269 3.158 3.249 37,769 +0.05(+1.52%)
Oct 15, 2021 3.116 3.235 3.116 3.200 39,693 +0.08(+2.68%)
Oct 14, 2021 3.130 3.193 3.082 3.116 78,414 +0.00(+0.00%)
Oct 13, 2021 3.116 3.214 3.061 3.116 32,154 +0.03(+0.82%)
Oct 12, 2021 3.075 3.151 3.033 3.091 48,727 +0.00(+0.08%)
Oct 11, 2021 2.991 3.179 2.977 3.089 79,424 +0.01(+0.23%)
Oct 08, 2021 3.054 3.144 3.054 3.082 8,636 +0.01(+0.23%)
Oct 07, 2021 3.040 3.186 3.043 3.075 39,054 -0.02(-0.67%)
Oct 06, 2021 3.283 3.283 3.040 3.096 109,329 -0.16(-4.91%)
Oct 05, 2021 3.269 3.290 3.200 3.256 18,932 +0.03(+0.86%)
Oct 04, 2021 3.249 3.249 3.111 3.228 69,984 +0.01(+0.43%)
Oct 01, 2021 2.859 3.249 2.859 3.214 131,454 +0.37(+12.96%)
Sep 30, 2021 2.803 2.872 2.800 2.845 37,815 +0.06(+2.25%)
Sep 29, 2021 2.776 2.872 2.776 2.783 50,953 +0.02(+0.76%)
Sep 28, 2021 2.873 2.873 2.741 2.762 57,768 -0.10(-3.64%)
Sep 27, 2021 2.769 2.866 2.758 2.866 33,005 +0.10(+3.78%)
Sep 24, 2021 2.824 2.859 2.762 2.762 41,494 -0.10(-3.64%)
Sep 23, 2021 2.894 2.950 2.866 2.866 45,637 -0.03(-0.96%)
Sep 22, 2021 2.852 2.973 2.852 2.894 160,699 +0.01(+0.48%)
Sep 21, 2021 2.845 2.909 2.817 2.880 47,257 +0.02(+0.73%)
Sep 20, 2021 2.977 2.977 2.852 2.859 65,581 -0.22(-7.22%)
Sep 17, 2021 3.186 3.186 3.040 3.082 65,695 -0.07(-2.21%)
Sep 16, 2021 3.172 3.228 3.054 3.151 54,838 +0.01(+0.44%)
Sep 15, 2021 3.144 3.276 3.137 3.137 85,114 -0.05(-1.53%)
Sep 14, 2021 3.256 3.276 3.151 3.186 84,289 -0.11(-3.38%)
Sep 13, 2021 3.339 3.532 3.249 3.297 468,769 +0.16(+5.10%)
Sep 10, 2021 3.186 3.228 3.082 3.137 65,127 -0.12(-3.63%)
Sep 09, 2021 3.290 3.304 3.193 3.256 28,953 +0.00(+0.00%)
Sep 08, 2021 3.311 3.339 3.221 3.256 60,445 -0.09(-2.70%)
Sep 07, 2021 3.207 3.402 3.172 3.346 151,413 +0.10(+3.22%)
Sep 03, 2021 3.269 3.332 3.165 3.242 36,685 -0.11(-3.32%)
Sep 02, 2021 3.235 3.374 3.207 3.353 82,361 +0.14(+4.33%)
Sep 01, 2021 3.186 3.263 3.151 3.214 22,245 +0.01(+0.22%)
Aug 31, 2021 3.235 3.249 3.165 3.207 59,266 +0.01(+0.22%)
Aug 30, 2021 3.110 3.228 3.075 3.200 97,977 +0.13(+4.07%)
Aug 27, 2021 2.970 3.095 2.963 3.075 121,140 +0.12(+4.00%)
Aug 26, 2021 2.991 3.026 2.936 2.956 46,453 -0.09(-2.97%)
Aug 25, 2021 2.991 3.147 2.991 3.047 152,297 -0.05(-1.57%)
Aug 24, 2021 2.998 3.189 2.977 3.096 95,016 +0.08(+2.53%)
Aug 23, 2021 3.012 3.033 2.977 3.019 35,620 +0.06(+2.12%)
Aug 20, 2021 2.963 3.031 2.880 2.956 44,595 +0.01(+0.47%)
Aug 19, 2021 2.727 2.943 2.685 2.943 94,250 +0.19(+6.82%)
Aug 18, 2021 2.790 2.817 2.748 2.755 52,436 -0.06(-2.22%)
Aug 17, 2021 2.838 2.845 2.796 2.817 63,627 -0.03(-1.22%)
Aug 16, 2021 2.873 2.880 2.831 2.852 34,966 -0.03(-0.97%)
Aug 13, 2021 2.956 2.969 2.887 2.880 45,116 -0.11(-3.72%)
Aug 12, 2021 3.068 3.068 2.977 2.991 191,489 -0.03(-1.15%)
Aug 11, 2021 2.838 3.207 2.817 3.026 170,515 +0.10(+3.33%)
Aug 10, 2021 2.936 3.019 2.866 2.929 202,332 -0.04(-1.40%)
Aug 09, 2021 3.054 3.054 2.943 2.970 121,425 +0.00(+0.00%)
Aug 06, 2021 3.026 3.026 2.922 2.970 39,422 -0.02(-0.70%)
Aug 05, 2021 3.033 3.137 2.929 2.991 40,023 -0.03(-1.15%)
Aug 04, 2021 3.061 3.061 2.991 3.026 22,731 +0.01(+0.23%)
Aug 03, 2021 3.054 3.095 2.957 3.019 116,968 -0.08(-2.47%)
Aug 02, 2021 3.130 3.152 3.075 3.096 25,885 -0.03(-1.11%)
Jul 30, 2021 3.214 3.221 3.130 3.130 324,198 -0.03(-1.10%)
Jul 29, 2021 3.256 3.290 3.158 3.165 84,897 -0.03(-0.87%)
Jul 28, 2021 3.262 3.325 3.193 3.193 34,336 -0.11(-3.37%)
Jul 27, 2021 3.165 3.318 3.013 3.304 84,436 +0.15(+4.86%)
Jul 26, 2021 3.110 3.179 3.089 3.151 30,985 +0.06(+2.03%)
Jul 23, 2021 3.151 3.228 3.089 3.089 68,830 -0.08(-2.42%)
Jul 22, 2021 3.169 3.193 3.089 3.165 19,643 +0.01(+0.44%)
Jul 21, 2021 3.054 3.193 3.053 3.151 75,504 +0.12(+3.90%)
Jul 20, 2021 2.963 3.089 2.915 3.033 176,505 -0.01(-0.46%)
Jul 19, 2021 3.096 3.123 2.956 3.047 93,496 -0.15(-4.58%)
Jul 16, 2021 3.367 3.367 3.137 3.193 58,214 -0.10(-3.16%)
Jul 15, 2021 3.290 3.388 3.290 3.297 1,236,545 -0.03(-1.04%)
Jul 14, 2021 3.297 3.416 3.286 3.332 255,794 -0.01(-0.21%)
Jul 13, 2021 3.193 3.360 3.193 3.339 126,738 +0.13(+4.12%)
Jul 12, 2021 3.339 3.395 3.180 3.207 195,496 -0.06(-1.71%)
Jul 09, 2021 2.998 3.276 2.929 3.263 994,832 +0.28(+9.32%)
Jul 08, 2021 2.678 2.991 2.659 2.984 889,763 +0.29(+10.85%)
Jul 07, 2021 2.720 2.720 2.616 2.692 42,999 -0.01(-0.26%)
Jul 06, 2021 2.650 2.699 2.650 2.699 46,091 +0.04(+1.57%)
Jul 02, 2021 2.630 2.678 2.630 2.657 19,810 +0.01(+0.26%)
Jul 01, 2021 2.609 2.692 2.608 2.650 41,937 +0.07(+2.70%)
Jun 30, 2021 2.630 2.657 2.539 2.581 75,267 -0.06(-2.11%)
Jun 29, 2021 2.630 2.664 2.609 2.636 21,771 +0.00(+0.00%)
Jun 28, 2021 2.616 2.661 2.611 2.636 53,582 -0.03(-1.04%)
Jun 25, 2021 2.776 2.776 2.657 2.664 139,287 -0.12(-4.25%)
Jun 24, 2021 2.776 2.803 2.762 2.783 40,163 +0.01(+0.25%)
Jun 23, 2021 2.783 2.845 2.748 2.776 94,724 -0.03(-1.24%)
Jun 22, 2021 2.908 2.943 2.796 2.810 132,425 -0.12(-4.04%)
Jun 21, 2021 2.929 2.963 2.873 2.929 122,397 +0.08(+2.68%)
Jun 18, 2021 2.859 2.936 2.796 2.852 167,147 +0.07(+2.50%)
Jun 17, 2021 2.824 2.879 2.772 2.783 75,557 -0.08(-2.68%)
Jun 16, 2021 2.901 2.901 2.828 2.859 60,134 +0.01(+0.24%)
Jun 15, 2021 2.852 2.901 2.796 2.852 71,143 -0.03(-1.20%)
Jun 14, 2021 2.810 2.894 2.748 2.887 195,161 +0.15(+5.33%)
Jun 11, 2021 2.824 2.824 2.692 2.741 121,742 -0.05(-1.75%)
Jun 10, 2021 2.908 2.908 2.755 2.790 327,101 -0.08(-2.91%)
Jun 09, 2021 2.824 2.887 2.776 2.873 459,168 +0.09(+3.25%)
Jun 08, 2021 2.873 2.908 2.755 2.783 191,326 -0.06(-1.96%)
Jun 07, 2021 2.810 2.886 2.762 2.838 752,193 +0.09(+3.29%)
Jun 04, 2021 2.894 3.005 2.748 2.748 496,815 -0.16(-5.50%)
Jun 03, 2021 2.783 2.908 2.727 2.908 87,391 +0.13(+4.50%)
Jun 02, 2021 2.713 2.783 2.713 2.783 120,148 +0.13(+4.71%)
Jun 01, 2021 2.602 2.713 2.581 2.657 123,950 +0.09(+3.52%)
May 28, 2021 2.525 2.602 2.525 2.567 59,249 +0.04(+1.65%)
May 27, 2021 2.511 2.576 2.494 2.525 98,020 +0.01(+0.55%)
May 26, 2021 2.574 2.614 2.476 2.511 185,415 -0.07(-2.70%)
May 25, 2021 2.692 2.692 2.574 2.581 43,828 -0.10(-3.89%)
May 24, 2021 2.650 2.685 2.630 2.685 6,238 +0.06(+2.12%)
May 21, 2021 2.713 2.713 2.630 2.630 24,959 -0.01(-0.53%)
May 20, 2021 2.685 2.741 2.643 2.643 97,685 -0.06(-2.31%)
May 19, 2021 2.699 2.748 2.657 2.706 41,051 -0.03(-1.02%)
May 18, 2021 2.783 2.783 2.720 2.734 59,702 -0.03(-1.01%)
May 17, 2021 2.803 2.887 2.761 2.762 124,203 +0.00(+0.00%)
May 14, 2021 2.706 2.783 2.633 2.762 124,055 +0.16(+6.15%)
May 13, 2021 2.630 2.650 2.587 2.602 20,296 -0.04(-1.58%)
May 12, 2021 2.725 2.748 2.616 2.643 25,425 -0.06(-2.06%)
May 11, 2021 2.776 2.783 2.675 2.699 56,609 -0.07(-2.51%)
May 10, 2021 2.769 2.863 2.755 2.769 108,031 +0.02(+0.76%)
May 07, 2021 2.720 2.810 2.720 2.748 51,782 +0.03(+1.28%)
May 06, 2021 2.783 2.783 2.692 2.713 92,091 -0.05(-1.76%)
May 05, 2021 2.720 2.817 2.713 2.762 199,753 +0.06(+2.06%)
May 04, 2021 2.783 2.915 2.678 2.706 92,515 -0.03(-1.02%)
May 03, 2021 2.664 2.749 2.664 2.734 120,144 +0.08(+2.88%)
Apr 30, 2021 2.581 2.678 2.581 2.657 49,307 +0.05(+1.87%)
Apr 29, 2021 2.560 2.643 2.560 2.609 83,243 +0.03(+1.35%)
Apr 28, 2021 2.560 2.678 2.560 2.574 191,208 -0.02(-0.80%)
Apr 27, 2021 2.581 2.622 2.546 2.595 81,256 +0.06(+2.47%)
Apr 26, 2021 2.567 2.630 2.470 2.532 40,151 -0.05(-1.89%)
Apr 23, 2021 2.476 2.594 2.456 2.581 95,451 +0.10(+3.92%)
Apr 22, 2021 2.525 2.539 2.421 2.483 103,581 +0.01(+0.28%)
Apr 21, 2021 2.581 2.581 2.421 2.476 180,696 -0.12(-4.56%)
Apr 20, 2021 2.643 2.644 2.476 2.595 116,424 -0.03(-1.32%)
Apr 19, 2021 2.636 2.671 2.518 2.630 219,264 -0.01(-0.53%)
Apr 16, 2021 2.713 2.713 2.636 2.643 39,388 -0.07(-2.56%)
Apr 15, 2021 2.783 2.783 2.650 2.713 72,582 -0.13(-4.41%)
Apr 14, 2021 2.859 3.026 2.741 2.838 798,229 +0.00(+0.00%)
Apr 13, 2021 2.796 3.012 2.720 2.838 281,790 +0.04(+1.49%)
Apr 12, 2021 2.783 2.803 2.748 2.796 33,402 +0.04(+1.51%)
Apr 09, 2021 2.762 2.852 2.750 2.755 15,956 -0.03(-1.25%)
Apr 08, 2021 2.734 2.803 2.734 2.790 21,560 +0.05(+1.78%)
Apr 07, 2021 2.817 2.852 2.720 2.741 61,921 -0.10(-3.67%)
Apr 06, 2021 2.866 2.908 2.773 2.845 113,090 +0.08(+3.02%)
Apr 05, 2021 2.769 2.769 2.727 2.762 24,952 +0.03(+1.28%)
Apr 01, 2021 2.699 2.748 2.699 2.727 32,488 +0.02(+0.77%)
Mar 31, 2021 2.783 2.783 2.643 2.706 72,674 -0.08(-2.75%)
Mar 30, 2021 2.748 2.852 2.734 2.783 85,176 +0.05(+1.78%)
Mar 29, 2021 2.741 2.762 2.678 2.734 29,071 +0.05(+1.81%)
Mar 26, 2021 2.706 2.748 2.636 2.685 36,944 +0.03(+1.05%)
Mar 25, 2021 2.636 2.683 2.636 2.657 38,583 -0.03(-1.29%)
Mar 24, 2021 2.650 2.699 2.623 2.692 35,949 +0.04(+1.57%)
Mar 23, 2021 2.741 2.810 2.616 2.650 90,767 -0.10(-3.79%)
Mar 22, 2021 2.796 2.824 2.727 2.755 16,232 +0.01(+0.25%)
Mar 19, 2021 2.852 2.852 2.720 2.748 17,537 +0.00(+0.00%)
Mar 18, 2021 2.866 2.970 2.720 2.748 23,763 -0.18(-6.18%)
Mar 17, 2021 2.817 2.929 2.762 2.929 27,804 +0.10(+3.69%)
Mar 16, 2021 3.033 3.033 2.755 2.824 40,199 -0.19(-6.45%)
Mar 15, 2021 2.852 3.068 2.852 3.019 255,966 +0.19(+6.90%)
Mar 12, 2021 2.824 2.887 2.783 2.824 41,257 +0.00(+0.00%)
Mar 11, 2021 2.880 2.893 2.793 2.824 42,527 +0.01(+0.25%)
Mar 10, 2021 2.803 2.880 2.734 2.817 22,485 +0.08(+2.79%)
Mar 09, 2021 2.720 2.748 2.650 2.741 96,992 +0.08(+2.87%)
Mar 08, 2021 2.692 2.764 2.644 2.664 33,193 -0.07(-2.54%)
Mar 05, 2021 2.810 2.887 2.678 2.734 232,592 -0.07(-2.48%)
Mar 04, 2021 2.817 2.887 2.776 2.803 43,081 -0.05(-1.59%)
Mar 03, 2021 2.783 2.866 2.783 2.849 20,315 +0.02(+0.86%)
Mar 02, 2021 2.824 2.845 2.810 2.824 25,846 -0.02(-0.73%)
Mar 01, 2021 2.915 2.936 2.803 2.845 23,206 -0.04(-1.45%)
Feb 26, 2021 2.817 2.887 2.692 2.887 55,776 +0.03(+1.22%)
Feb 25, 2021 2.915 2.950 2.817 2.852 67,492 -0.10(-3.53%)
Feb 24, 2021 2.977 2.977 2.873 2.956 40,301 +0.00(+0.00%)
Feb 23, 2021 2.992 2.992 2.915 2.956 13,656 -0.01(-0.23%)
Feb 22, 2021 3.026 3.026 2.922 2.963 42,328 -0.01(-0.47%)
Feb 19, 2021 3.005 3.012 2.929 2.977 16,675 +0.06(+1.90%)
Feb 18, 2021 3.092 3.092 2.887 2.922 61,728 -0.21(-6.67%)
Feb 17, 2021 3.026 3.130 3.026 3.130 93,594 +0.11(+3.69%)
Feb 16, 2021 3.061 3.143 3.012 3.019 160,232 -0.06(-1.81%)
Feb 12, 2021 3.061 3.096 3.011 3.075 29,325 +0.04(+1.38%)
Feb 11, 2021 3.110 3.110 2.977 3.033 29,601 -0.05(-1.58%)
Feb 10, 2021 3.096 3.130 2.991 3.082 50,317 -0.01(-0.45%)
Feb 09, 2021 2.915 3.123 2.915 3.096 67,993 +0.14(+4.71%)
Feb 08, 2021 2.950 3.050 2.936 2.956 66,837 +0.02(+0.71%)
Feb 05, 2021 2.956 3.026 2.859 2.936 146,053 +0.05(+1.69%)
Feb 04, 2021 3.012 3.116 2.887 2.887 38,205 -0.13(-4.38%)
Feb 03, 2021 3.133 3.231 2.999 3.019 47,347 -0.01(-0.23%)
Feb 02, 2021 3.054 3.170 2.957 3.026 43,387 +0.05(+1.64%)
Feb 01, 2021 2.936 3.023 2.922 2.977 46,977 +0.06(+2.15%)
Jan 29, 2021 2.998 3.097 2.887 2.915 41,832 -0.02(-0.71%)
Jan 28, 2021 3.017 3.074 2.915 2.936 25,812 +0.00(+0.00%)
Jan 27, 2021 3.061 3.110 2.817 2.936 137,312 -0.15(-4.95%)
Jan 26, 2021 3.193 3.221 3.089 3.089 135,359 -0.10(-3.06%)
Jan 25, 2021 3.200 3.228 3.082 3.186 50,345 +0.00(+0.00%)
Jan 22, 2021 3.228 3.374 3.172 3.186 39,963 -0.13(-3.78%)
Jan 21, 2021 3.402 3.478 3.235 3.311 48,055 -0.13(-3.84%)
Jan 20, 2021 3.513 3.599 3.354 3.443 69,435 -0.02(-0.60%)
Jan 19, 2021 3.165 3.583 3.130 3.464 249,650 +0.37(+11.91%)
Jan 15, 2021 3.381 3.390 3.096 3.096 210,166 -0.27(-7.96%)
Jan 14, 2021 3.269 3.443 3.193 3.363 26,405 +0.09(+2.73%)
Jan 13, 2021 3.325 3.374 3.248 3.274 17,257 -0.05(-1.48%)
Jan 12, 2021 3.075 3.349 3.001 3.323 87,680 +0.30(+9.82%)
Jan 11, 2021 3.040 3.156 3.012 3.026 77,978 -0.06(-1.81%)
Jan 08, 2021 3.151 3.200 3.061 3.082 24,438 -0.06(-1.99%)
Jan 07, 2021 3.151 3.269 3.075 3.144 93,690 +0.09(+2.96%)
Jan 06, 2021 3.096 3.172 3.040 3.054 42,605 -0.07(-2.23%)
Jan 05, 2021 3.068 3.123 2.998 3.123 34,546 +0.10(+3.22%)
Jan 04, 2021 3.137 3.162 3.005 3.026 47,664 -0.11(-3.55%)
Dec 31, 2020 3.137 3.137 3.137 50,429 +0.01(+0.33%)
Dec 30, 2020 3.047 3.207 3.033 3.127 50,429 +0.11(+3.57%)
Dec 29, 2020 3.068 3.124 2.922 3.019 137,604 -0.08(-2.47%)
Dec 28, 2020 3.165 3.172 3.033 3.096 132,133 -0.06(-1.77%)
Dec 24, 2020 3.214 3.221 3.134 3.151 24,869 -0.10(-3.00%)
Dec 23, 2020 3.165 3.249 3.075 3.249 14,015 +0.10(+3.09%)
Dec 22, 2020 3.256 3.256 3.123 3.151 38,550 -0.06(-1.95%)
Dec 21, 2020 3.235 3.311 3.179 3.214 54,910 -0.01(-0.43%)
Dec 18, 2020 3.276 3.339 3.214 3.228 63,538 -0.02(-0.64%)
Dec 17, 2020 3.242 3.269 3.172 3.249 12,083 +0.02(+0.65%)
Dec 16, 2020 3.186 3.339 3.110 3.228 162,587 +0.04(+1.31%)
Dec 15, 2020 3.130 3.186 3.054 3.186 132,717 +0.14(+4.70%)
Dec 14, 2020 3.423 3.541 3.026 3.043 432,671 -0.43(-12.34%)
Dec 11, 2020 3.457 3.541 3.409 3.471 61,957 -0.07(-1.96%)
Dec 10, 2020 3.443 3.562 3.360 3.541 78,448 +0.15(+4.52%)
Dec 09, 2020 3.416 3.541 3.311 3.388 137,971 +0.02(+0.62%)
Dec 08, 2020 3.276 3.423 3.276 3.367 37,423 +0.13(+3.86%)
Dec 07, 2020 3.207 3.290 3.097 3.242 29,017 +0.01(+0.21%)
Dec 04, 2020 3.367 3.371 3.165 3.235 44,563 -0.13(-3.73%)
Dec 03, 2020 3.200 3.450 3.200 3.360 87,429 +0.16(+5.00%)
Dec 02, 2020 3.019 3.235 3.019 3.200 31,177 +0.17(+5.75%)
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.