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 (%)
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%)
Feb 02, 2004 5.042 5.089 4.901 4.939 160,427 -0.06(-1.13%)
Jan 30, 2004 4.924 5.089 4.924 4.995 105,253 +0.01(+0.19%)
Jan 29, 2004 5.113 5.113 4.967 4.986 167,005 -0.10(-1.95%)
Jan 28, 2004 5.452 5.452 5.085 5.085 131,567 -0.32(-5.93%)
Jan 27, 2004 5.386 5.415 5.330 5.405 200,746 +0.07(+1.24%)
Jan 26, 2004 5.292 5.372 5.240 5.339 180,374 -0.01(-0.18%)
Jan 23, 2004 5.476 5.476 5.301 5.349 350,138 -0.08(-1.48%)
Jan 22, 2004 5.254 5.462 5.231 5.429 443,933 +0.19(+3.60%)
Jan 21, 2004 4.995 5.240 4.901 5.240 767,758 +0.34(+7.03%)
Jan 20, 2004 4.849 4.896 4.807 4.896 151,938 +0.09(+1.96%)
Jan 16, 2004 4.811 4.811 4.727 4.802 257,616 +0.04(+0.79%)
Jan 15, 2004 4.821 4.830 4.717 4.764 42,653 -0.05(-0.98%)
Jan 14, 2004 4.783 4.854 4.712 4.811 114,590 +0.05(+0.99%)
Jan 13, 2004 4.750 4.807 4.712 4.764 78,728 +0.08(+1.61%)
Jan 12, 2004 4.863 4.863 4.665 4.689 120,532 -0.11(-2.26%)
Jan 09, 2004 4.924 4.924 4.760 4.797 179,313 -0.10(-2.12%)
Jan 08, 2004 4.793 4.920 4.793 4.901 257,616 +0.12(+2.56%)
Jan 07, 2004 4.939 4.939 4.708 4.778 102,707 -0.10(-2.12%)
Jan 06, 2004 4.826 4.924 4.816 4.882 184,406 +0.10(+2.07%)
Jan 05, 2004 4.665 4.802 4.665 4.783 86,579 +0.23(+5.07%)
Jan 02, 2004 4.703 4.774 4.547 4.552 147,482 -0.16(-3.40%)
Dec 31, 2003 4.703 4.712 4.524 4.712 128,596 +0.01(+0.20%)
Dec 30, 2003 4.712 4.760 4.609 4.703 300,270 +0.03(+0.60%)
Dec 29, 2003 4.430 4.675 4.430 4.675 250,402 +0.24(+5.42%)
Dec 26, 2003 4.500 4.524 4.434 4.434 28,859 -0.10(-2.28%)
Dec 24, 2003 4.453 4.557 4.453 4.538 84,033 +0.10(+2.34%)
Dec 23, 2003 4.401 4.458 4.397 4.434 124,139 +0.05(+1.07%)
Dec 22, 2003 4.420 4.430 4.335 4.387 150,241 +0.00(+0.11%)
Dec 19, 2003 4.383 4.439 4.345 4.383 91,460 -0.01(-0.21%)
Dec 18, 2003 4.444 4.444 4.378 4.392 166,581 -0.05(-1.06%)
Dec 17, 2003 4.467 4.467 4.434 4.439 36,287 -0.03(-0.63%)
Dec 16, 2003 4.416 4.514 4.416 4.467 140,267 +0.09(+2.05%)
Dec 15, 2003 4.406 4.416 4.288 4.378 88,065 -0.03(-0.64%)
Dec 12, 2003 4.213 4.430 4.123 4.406 889,988 +0.24(+5.65%)
Dec 11, 2003 4.241 4.284 4.076 4.170 362,234 -0.02(-0.56%)
Dec 10, 2003 4.453 4.453 4.147 4.194 195,865 -0.21(-4.81%)
Dec 09, 2003 4.538 4.538 4.387 4.406 182,284 -0.13(-2.91%)
Dec 08, 2003 4.642 4.651 4.538 4.538 49,019 -0.14(-2.92%)
Dec 05, 2003 4.712 4.712 4.651 4.675 23,342 -0.03(-0.60%)
Dec 04, 2003 4.760 4.760 4.689 4.703 39,470 -0.06(-1.19%)
Dec 03, 2003 4.830 4.830 4.769 4.760 73,635 -0.01(-0.20%)
Dec 02, 2003 4.821 4.821 4.760 4.769 113,954 +0.03(+0.70%)
Dec 01, 2003 4.712 4.741 4.642 4.736 169,339 +0.09(+2.03%)
Nov 28, 2003 4.646 4.665 4.642 4.642 122,866 +0.00(+0.00%)
Nov 26, 2003 4.623 4.727 4.609 4.642 163,822 +0.02(+0.41%)
Nov 25, 2003 4.675 4.675 4.595 4.623 74,271 -0.00(-0.10%)
Nov 24, 2003 4.547 4.750 4.529 4.628 218,146 +0.10(+2.29%)
Nov 21, 2003 4.533 4.552 4.430 4.524 41,592 +0.05(+1.16%)
Nov 20, 2003 4.449 4.590 4.364 4.472 84,245 +0.01(+0.21%)
Nov 19, 2003 4.453 4.477 4.434 4.463 40,743 -0.02(-0.53%)
Nov 18, 2003 4.571 4.590 4.477 4.486 72,149 -0.03(-0.63%)
Nov 17, 2003 4.472 4.599 4.434 4.514 103,556 +0.07(+1.48%)
Nov 14, 2003 4.529 4.571 4.406 4.449 64,510 -0.06(-1.26%)
Nov 13, 2003 4.345 4.524 4.260 4.505 497,833 +0.11(+2.58%)
Nov 12, 2003 4.646 4.646 4.373 4.392 274,593 -0.14(-3.02%)
Nov 11, 2003 4.712 4.712 4.543 4.529 54,112 -0.11(-2.34%)
Nov 10, 2003 4.665 4.665 4.519 4.637 311,729 +0.03(+0.61%)
Nov 07, 2003 4.491 4.665 4.491 4.609 199,472 +0.12(+2.62%)
Nov 06, 2003 4.482 4.519 4.477 4.491 856,884 -0.04(-0.83%)
Nov 05, 2003 4.760 4.642 4.524 4.529 336,345 -0.23(-4.76%)
Nov 04, 2003 4.760 4.774 4.722 4.755 130,506 -0.08(-1.56%)
Nov 03, 2003 4.901 4.901 4.830 4.830 357,141 -0.07(-1.44%)
Oct 31, 2003 4.981 4.981 4.877 4.901 426,956 -0.09(-1.89%)
Oct 30, 2003 5.410 5.410 4.995 4.995 182,284 -0.39(-7.26%)
Oct 29, 2003 5.113 5.466 5.094 5.386 293,691 +0.32(+6.33%)
Oct 28, 2003 4.840 5.061 4.840 5.066 182,708 +0.27(+5.70%)
Oct 27, 2003 4.830 4.882 4.745 4.793 98,038 +0.09(+1.90%)
Oct 24, 2003 4.646 4.745 4.637 4.703 286,689 +0.10(+2.25%)
Oct 23, 2003 4.689 4.689 4.557 4.599 125,625 -0.06(-1.21%)
Oct 22, 2003 4.689 4.703 4.637 4.656 300,906 -0.01(-0.20%)
Oct 21, 2003 4.604 4.712 4.604 4.665 590,142 +0.05(+1.12%)
Oct 20, 2003 4.712 4.717 4.595 4.613 387,486 +0.02(+0.51%)
Oct 17, 2003 4.618 4.632 4.571 4.590 235,972 +0.02(+0.41%)
Oct 16, 2003 4.618 4.618 4.543 4.571 43,077 -0.02(-0.41%)
Oct 15, 2003 4.774 4.774 4.590 4.590 131,567 -0.22(-4.51%)
Oct 14, 2003 4.901 4.901 4.750 4.807 87,428 -0.08(-1.64%)
Oct 13, 2003 4.604 5.089 4.760 4.887 223,239 +0.28(+6.14%)
Oct 10, 2003 4.453 4.576 4.453 4.604 372,419 +0.15(+3.39%)
Oct 09, 2003 4.500 4.500 4.482 4.453 23,554 -0.03(-0.63%)
Oct 08, 2003 4.500 4.500 4.491 4.482 19,310 +0.00(+0.11%)
Oct 07, 2003 4.552 4.529 4.453 4.477 21,008 -0.08(-1.66%)
Oct 06, 2003 4.524 4.576 4.524 4.552 70,239 +0.05(+1.15%)
Oct 03, 2003 4.453 4.500 4.453 4.500 51,141 +0.04(+0.95%)
Oct 02, 2003 4.411 4.477 4.383 4.458 103,980 +0.13(+3.05%)
Oct 01, 2003 4.269 4.331 4.265 4.326 107,375 -0.01(-0.22%)
Sep 30, 2003 4.236 4.335 4.236 4.335 76,393 +0.16(+3.84%)
Sep 29, 2003 4.194 4.241 4.175 4.175 15,066 -0.02(-0.45%)
Sep 26, 2003 4.194 4.194 4.156 4.194 18,249 +0.04(+0.91%)
Sep 25, 2003 4.203 4.203 4.203 4.156 12,307 -0.07(-1.67%)
Sep 24, 2003 4.218 4.255 4.203 4.227 23,979 +0.00(+0.11%)
Sep 23, 2003 4.312 4.288 4.222 4.222 156,395 -0.09(-2.08%)
Sep 22, 2003 4.326 4.326 4.265 4.312 86,579 +0.02(+0.55%)
Sep 19, 2003 4.293 4.331 4.293 4.288 157,456 -0.04(-0.87%)
Sep 18, 2003 4.170 4.288 4.170 4.326 137,508 +0.20(+4.91%)
Sep 17, 2003 4.265 4.288 4.123 4.123 261,861 -0.16(-3.85%)
Sep 16, 2003 4.199 4.288 4.199 4.288 144,087 +0.05(+1.11%)
Sep 15, 2003 4.312 4.312 4.241 4.241 76,818 -0.07(-1.64%)
Sep 12, 2003 4.383 4.500 4.312 4.312 106,526 -0.03(-0.76%)
Sep 11, 2003 4.255 4.383 4.255 4.345 115,439 +0.14(+3.25%)
Sep 10, 2003 4.194 4.232 4.194 4.208 22,069 -0.02(-0.56%)
Sep 09, 2003 4.241 4.293 4.199 4.232 60,054 +0.01(+0.34%)
Sep 08, 2003 4.180 4.241 4.180 4.218 115,439 +0.08(+2.05%)
Sep 05, 2003 4.166 4.218 4.133 4.133 42,653 +0.01(+0.34%)
Sep 04, 2003 4.067 4.142 4.067 4.119 18,249 +0.00(+0.11%)
Sep 03, 2003 4.076 4.147 4.039 4.114 79,152 +0.04(+0.92%)
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.