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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 2.794 2.883 2.765 2.784 25,268 +0.01(+0.36%)
Sep 29, 2020 2.932 2.932 2.715 2.774 52,049 -0.05(-1.75%)
Sep 28, 2020 3.071 3.071 2.794 2.824 450,462 -0.17(-5.61%)
Sep 25, 2020 2.804 3.100 2.764 2.992 80,316 +0.08(+2.71%)
Sep 24, 2020 2.537 2.913 2.537 2.913 176,724 +0.32(+12.17%)
Sep 23, 2020 2.774 2.844 2.597 2.597 55,069 -0.17(-6.07%)
Sep 22, 2020 2.863 2.864 2.735 2.765 59,979 -0.07(-2.44%)
Sep 21, 2020 2.923 2.982 2.824 2.834 121,973 -0.04(-1.37%)
Sep 18, 2020 2.962 2.962 2.873 2.873 78,899 -0.06(-2.02%)
Sep 17, 2020 2.942 2.992 2.923 2.932 56,139 -0.03(-1.00%)
Sep 16, 2020 2.913 3.011 2.913 2.962 68,225 -0.04(-1.32%)
Sep 15, 2020 3.002 3.061 3.002 3.002 16,268 -0.01(-0.33%)
Sep 14, 2020 3.011 3.110 3.011 3.011 28,435 -0.01(-0.33%)
Sep 11, 2020 3.130 3.189 2.972 3.021 61,782 -0.09(-2.86%)
Sep 10, 2020 3.150 3.229 3.090 3.110 38,128 -0.04(-1.25%)
Sep 09, 2020 3.309 3.309 3.150 3.150 14,148 -0.11(-3.33%)
Sep 08, 2020 3.317 3.413 3.209 3.258 28,472 -0.06(-1.79%)
Sep 04, 2020 3.278 3.406 3.229 3.317 68,973 +0.01(+0.30%)
Sep 03, 2020 3.377 3.396 3.278 3.308 36,450 -0.15(-4.29%)
Sep 02, 2020 3.456 3.466 3.317 3.456 43,101 -0.01(-0.29%)
Sep 01, 2020 3.357 3.466 3.308 3.466 66,905 +0.19(+5.72%)
Aug 31, 2020 3.594 3.614 3.238 3.278 83,933 -0.31(-8.54%)
Aug 28, 2020 3.387 3.693 3.387 3.584 47,906 +0.16(+4.61%)
Aug 27, 2020 3.535 3.564 3.426 3.426 33,672 -0.07(-1.98%)
Aug 26, 2020 3.594 3.781 3.495 3.495 139,053 -0.14(-3.80%)
Aug 25, 2020 3.535 3.969 3.298 3.633 327,807 +0.10(+2.79%)
Aug 24, 2020 3.396 3.535 3.209 3.535 67,790 +0.15(+4.37%)
Aug 21, 2020 3.456 3.515 3.387 3.387 37,271 -0.07(-2.00%)
Aug 20, 2020 3.387 3.475 3.367 3.456 14,326 +0.01(+0.29%)
Aug 19, 2020 3.396 3.535 3.396 3.446 19,216 -0.01(-0.29%)
Aug 18, 2020 3.525 3.554 3.406 3.456 34,338 -0.12(-3.31%)
Aug 17, 2020 3.436 3.594 3.377 3.574 100,910 +0.13(+3.72%)
Aug 14, 2020 3.367 3.545 3.367 3.446 58,338 +0.03(+0.87%)
Aug 13, 2020 3.475 3.653 3.416 3.416 61,354 -0.11(-3.08%)
Aug 12, 2020 3.485 3.574 3.387 3.525 59,653 +0.03(+0.85%)
Aug 11, 2020 3.594 3.693 3.485 3.495 40,481 -0.06(-1.67%)
Aug 10, 2020 3.485 3.653 3.436 3.554 57,325 +0.00(+0.00%)
Aug 07, 2020 3.821 3.821 3.495 3.554 71,100 -0.13(-3.49%)
Aug 06, 2020 3.653 3.722 3.614 3.683 52,070 +0.06(+1.63%)
Aug 05, 2020 3.781 3.851 3.604 3.624 259,534 -0.03(-0.81%)
Aug 04, 2020 4.305 4.443 3.653 3.653 566,584 -0.36(-8.87%)
Aug 03, 2020 3.604 4.058 3.525 4.009 1,067,321 +0.26(+6.84%)
Jul 31, 2020 3.821 3.900 3.698 3.752 55,401 +0.05(+1.33%)
Jul 30, 2020 3.900 3.910 3.663 3.703 110,734 -0.30(-7.41%)
Jul 29, 2020 4.147 4.157 3.949 3.999 48,050 -0.10(-2.41%)
Jul 28, 2020 4.107 4.186 4.097 4.097 45,120 -0.04(-0.95%)
Jul 27, 2020 4.107 4.285 4.088 4.137 147,587 +0.07(+1.70%)
Jul 24, 2020 3.890 4.097 3.880 4.068 27,953 +0.13(+3.26%)
Jul 23, 2020 4.078 4.246 3.875 3.939 128,408 -0.14(-3.39%)
Jul 22, 2020 3.860 4.196 3.781 4.078 134,908 +0.17(+4.29%)
Jul 21, 2020 3.870 4.073 3.841 3.910 445,168 +0.11(+2.86%)
Jul 20, 2020 3.801 3.920 3.703 3.801 125,103 +0.02(+0.65%)
Jul 17, 2020 3.752 3.900 3.722 3.777 128,324 +0.06(+1.73%)
Jul 16, 2020 3.693 3.791 3.633 3.712 28,961 -0.05(-1.31%)
Jul 15, 2020 3.712 3.851 3.673 3.762 36,652 +0.07(+1.87%)
Jul 14, 2020 3.841 3.851 3.594 3.693 65,422 -0.16(-4.10%)
Jul 13, 2020 3.515 4.028 3.515 3.851 463,412 +0.30(+8.33%)
Jul 10, 2020 3.436 3.663 3.327 3.554 59,452 +0.20(+5.88%)
Jul 09, 2020 3.505 3.545 3.308 3.357 40,587 -0.18(-5.03%)
Jul 08, 2020 3.446 3.554 3.446 3.535 26,558 -0.06(-1.65%)
Jul 07, 2020 3.722 3.722 3.258 3.594 179,139 -0.14(-3.70%)
Jul 06, 2020 3.051 3.969 3.051 3.732 458,632 +0.76(+25.58%)
Jul 02, 2020 3.051 3.110 2.972 2.972 12,457 -0.02(-0.66%)
Jul 01, 2020 2.962 3.100 2.962 2.992 49,021 +0.00(+0.00%)
Jun 30, 2020 3.048 3.126 2.942 2.992 79,516 -0.05(-1.62%)
Jun 29, 2020 3.120 3.150 3.021 3.041 77,801 -0.06(-1.91%)
Jun 26, 2020 3.090 3.209 3.080 3.100 56,009 -0.22(-6.55%)
Jun 25, 2020 3.061 3.416 2.972 3.317 349,030 +0.26(+8.39%)
Jun 24, 2020 3.120 3.204 3.061 3.061 22,467 -0.03(-0.96%)
Jun 23, 2020 3.100 3.229 3.090 3.090 104,073 +0.02(+0.64%)
Jun 22, 2020 3.199 3.199 2.962 3.071 53,852 -0.10(-3.12%)
Jun 19, 2020 3.100 3.224 3.041 3.169 99,459 +0.07(+2.23%)
Jun 18, 2020 3.150 3.446 3.071 3.100 50,194 -0.16(-4.85%)
Jun 17, 2020 3.209 3.308 3.159 3.258 63,934 +0.05(+1.54%)
Jun 16, 2020 3.406 3.554 3.120 3.209 280,999 -0.12(-3.56%)
Jun 15, 2020 3.248 3.357 3.101 3.327 79,057 -0.13(-3.71%)
Jun 12, 2020 3.643 3.811 3.456 3.456 63,504 -0.04(-1.13%)
Jun 11, 2020 3.653 3.703 3.495 3.495 69,537 -0.27(-7.09%)
Jun 10, 2020 3.949 3.949 3.693 3.762 157,318 -0.20(-4.99%)
Jun 09, 2020 3.949 4.048 3.584 3.959 229,440 +0.03(+0.86%)
Jun 08, 2020 3.574 3.949 3.574 3.926 473,139 +0.39(+11.06%)
Jun 05, 2020 3.446 3.821 3.446 3.535 213,807 +0.04(+1.13%)
Jun 04, 2020 3.475 3.707 3.475 3.495 55,830 -0.06(-1.67%)
Jun 03, 2020 3.633 3.790 3.545 3.554 110,177 -0.08(-2.17%)
Jun 02, 2020 3.574 3.752 3.545 3.633 82,904 +0.05(+1.38%)
Jun 01, 2020 3.209 3.604 3.199 3.584 162,431 +0.46(+14.87%)
May 29, 2020 3.436 3.436 3.110 3.120 68,770 -0.25(-7.33%)
May 28, 2020 3.604 3.633 3.288 3.367 55,452 -0.22(-6.06%)
May 27, 2020 3.535 3.722 3.523 3.584 48,065 +0.03(+0.83%)
May 26, 2020 3.554 3.714 3.554 3.554 40,351 -0.05(-1.37%)
May 22, 2020 3.495 3.732 3.396 3.604 60,566 +0.16(+4.58%)
May 21, 2020 3.752 3.856 3.436 3.446 84,207 -0.29(-7.67%)
May 20, 2020 3.841 3.969 3.653 3.732 122,089 +0.09(+2.44%)
May 19, 2020 3.396 3.781 3.396 3.643 68,289 +0.18(+5.14%)
May 18, 2020 3.436 3.633 3.357 3.465 115,133 +0.23(+7.00%)
May 15, 2020 3.140 3.258 3.080 3.238 36,664 +0.07(+2.18%)
May 14, 2020 3.258 3.367 2.992 3.169 67,844 -0.09(-2.73%)
May 13, 2020 3.436 3.500 3.258 3.258 46,514 -0.21(-5.98%)
May 12, 2020 3.614 3.752 3.456 3.466 90,858 -0.01(-0.28%)
May 11, 2020 2.972 3.554 2.942 3.475 155,891 +0.40(+13.18%)
May 08, 2020 2.962 3.130 2.893 3.071 98,345 +0.15(+5.07%)
May 07, 2020 3.080 3.110 2.814 2.923 46,430 -0.01(-0.34%)
May 06, 2020 2.992 3.071 2.834 2.932 13,842 +0.06(+2.06%)
May 05, 2020 3.021 3.238 2.844 2.873 24,808 -0.09(-3.00%)
May 04, 2020 2.844 2.992 2.834 2.962 28,895 +0.08(+2.74%)
May 01, 2020 3.011 3.081 2.765 2.883 35,550 -0.37(-11.25%)
Apr 30, 2020 3.159 3.248 3.051 3.248 9,453 +0.06(+1.86%)
Apr 29, 2020 3.124 3.327 3.068 3.189 24,134 +0.21(+6.95%)
Apr 28, 2020 2.962 3.011 2.834 2.982 136,076 +0.15(+5.23%)
Apr 27, 2020 2.893 2.982 2.834 2.834 17,111 +0.02(+0.70%)
Apr 24, 2020 2.883 2.883 2.774 2.814 8,912 -0.06(-2.06%)
Apr 23, 2020 2.972 2.992 2.824 2.873 16,802 +0.00(+0.00%)
Apr 22, 2020 3.140 3.140 2.873 2.873 77,994 -0.10(-3.32%)
Apr 21, 2020 3.169 3.169 2.972 2.972 11,208 -0.18(-5.56%)
Apr 20, 2020 3.150 3.347 3.076 3.147 34,309 -0.00(-0.08%)
Apr 17, 2020 3.308 3.445 3.040 3.150 54,287 -0.03(-0.93%)
Apr 16, 2020 3.387 3.406 3.159 3.179 14,287 -0.24(-6.94%)
Apr 15, 2020 3.268 3.525 3.183 3.416 15,823 -0.04(-1.14%)
Apr 14, 2020 3.594 3.614 3.412 3.456 6,438 -0.14(-3.85%)
Apr 13, 2020 3.959 4.117 3.456 3.594 42,536 -0.10(-2.67%)
Apr 09, 2020 3.900 3.999 3.636 3.693 19,243 -0.05(-1.32%)
Apr 08, 2020 3.673 3.752 3.525 3.742 9,405 +0.22(+6.16%)
Apr 07, 2020 3.367 3.740 3.367 3.525 70,008 +0.13(+3.78%)
Apr 06, 2020 3.683 3.801 3.258 3.396 24,763 +0.02(+0.58%)
Apr 03, 2020 2.986 3.456 2.982 3.377 34,132 +0.34(+11.04%)
Apr 02, 2020 3.080 3.278 2.765 3.041 68,772 -0.17(-5.23%)
Apr 01, 2020 3.357 3.387 3.169 3.209 43,323 -0.23(-6.61%)
Mar 31, 2020 3.415 3.436 3.364 3.436 1,095 +0.03(+0.87%)
Mar 30, 2020 3.614 3.614 3.268 3.406 24,592 -0.26(-7.01%)
Mar 27, 2020 3.752 3.752 3.545 3.663 18,332 -0.05(-1.33%)
Mar 26, 2020 3.406 3.937 3.406 3.712 40,992 +0.29(+8.36%)
Mar 25, 2020 3.080 3.584 3.080 3.426 20,977 +0.32(+10.16%)
Mar 24, 2020 2.972 3.377 2.972 3.110 19,069 +0.26(+9.00%)
Mar 23, 2020 3.011 3.308 2.732 2.853 27,472 -0.24(-7.67%)
Mar 20, 2020 3.794 3.935 3.090 3.090 30,182 -0.58(-15.86%)
Mar 19, 2020 3.367 3.801 3.209 3.673 77,256 +0.22(+6.29%)
Mar 18, 2020 3.772 3.791 3.189 3.456 73,771 -0.47(-12.06%)
Mar 17, 2020 4.097 4.186 3.752 3.930 107,274 -0.16(-3.86%)
Mar 16, 2020 4.147 4.443 3.831 4.088 54,181 -0.27(-6.12%)
Mar 13, 2020 4.302 4.424 3.984 4.354 42,842 +0.11(+2.56%)
Mar 12, 2020 4.325 4.334 3.870 4.246 84,724 -0.17(-3.80%)
Mar 11, 2020 4.729 4.828 4.404 4.413 47,120 -0.35(-7.26%)
Mar 10, 2020 4.512 4.779 4.510 4.759 37,644 +0.37(+8.31%)
Mar 09, 2020 4.947 5.113 4.325 4.394 120,930 -0.82(-15.72%)
Mar 06, 2020 4.976 5.509 4.976 5.213 63,504 -0.30(-5.38%)
Mar 05, 2020 5.529 5.529 5.369 5.509 30,953 -0.01(-0.18%)
Mar 04, 2020 5.430 5.549 5.283 5.519 3,706 +0.17(+3.14%)
Mar 03, 2020 5.134 5.351 5.134 5.351 33,783 +0.17(+3.24%)
Mar 02, 2020 5.243 5.302 5.065 5.184 89,350 -0.24(-4.37%)
Feb 28, 2020 5.302 5.420 5.213 5.420 38,791 +0.10(+1.86%)
Feb 27, 2020 5.292 5.440 4.947 5.322 53,024 -0.07(-1.28%)
Feb 26, 2020 5.440 5.529 5.272 5.391 94,026 -0.02(-0.36%)
Feb 25, 2020 5.184 5.411 5.184 5.411 52,764 +0.24(+4.58%)
Feb 24, 2020 5.035 5.213 4.996 5.174 15,664 +0.07(+1.35%)
Feb 21, 2020 5.124 5.193 5.085 5.105 9,419 -0.03(-0.58%)
Feb 20, 2020 5.223 5.341 5.095 5.134 8,202 +0.05(+0.97%)
Feb 19, 2020 5.095 5.174 5.035 5.085 20,563 +0.02(+0.39%)
Feb 18, 2020 5.045 5.203 5.035 5.065 14,814 -0.15(-2.84%)
Feb 14, 2020 5.174 5.213 4.966 5.213 30,182 +0.05(+0.96%)
Feb 13, 2020 5.154 5.164 5.085 5.164 10,257 -0.04(-0.76%)
Feb 12, 2020 5.332 5.381 5.193 5.203 39,547 -0.01(-0.19%)
Feb 11, 2020 5.361 5.460 5.193 5.213 28,569 -0.20(-3.65%)
Feb 10, 2020 5.272 5.490 5.260 5.411 26,322 +0.08(+1.48%)
Feb 07, 2020 5.193 5.332 5.105 5.332 37,170 +0.10(+1.89%)
Feb 06, 2020 5.475 5.475 5.233 5.233 24,867 -0.19(-3.46%)
Feb 05, 2020 5.312 5.470 5.223 5.420 43,495 +0.14(+2.62%)
Feb 04, 2020 5.440 5.510 5.203 5.282 33,985 -0.14(-2.55%)
Feb 03, 2020 5.184 5.499 5.184 5.420 59,018 +0.17(+3.20%)
Jan 31, 2020 5.559 5.647 5.184 5.253 48,818 -0.18(-3.27%)
Jan 30, 2020 5.608 5.697 5.425 5.430 55,254 -0.27(-4.76%)
Jan 29, 2020 5.746 5.815 5.598 5.702 24,865 -0.10(-1.79%)
Jan 28, 2020 5.825 5.924 5.796 5.806 24,351 -0.05(-0.84%)
Jan 27, 2020 5.766 5.855 5.648 5.855 23,602 -0.09(-1.50%)
Jan 24, 2020 5.825 6.003 5.756 5.944 30,486 -0.06(-0.99%)
Jan 23, 2020 5.845 6.033 5.835 6.003 28,299 +0.19(+3.23%)
Jan 22, 2020 5.746 6.141 5.736 5.815 41,271 -0.02(-0.34%)
Jan 21, 2020 6.112 6.346 5.835 5.835 38,537 -0.28(-4.52%)
Jan 17, 2020 6.082 6.279 6.023 6.112 37,373 +0.14(+2.31%)
Jan 16, 2020 6.033 6.220 5.954 5.973 54,461 -0.09(-1.47%)
Jan 15, 2020 6.210 6.270 6.023 6.062 36,828 -0.15(-2.38%)
Jan 14, 2020 6.526 6.526 6.141 6.210 35,741 -0.18(-2.78%)
Jan 13, 2020 6.388 6.635 6.270 6.388 72,511 +0.11(+1.73%)
Jan 10, 2020 6.319 6.349 6.220 6.279 37,575 -0.01(-0.16%)
Jan 09, 2020 6.279 6.366 6.230 6.289 34,226 +0.03(+0.47%)
Jan 08, 2020 6.240 6.507 6.209 6.260 51,973 -0.03(-0.47%)
Jan 07, 2020 5.964 6.309 5.964 6.289 83,577 +0.29(+4.77%)
Jan 06, 2020 6.131 6.245 5.944 6.003 35,567 -0.14(-2.25%)
Jan 03, 2020 6.467 6.576 6.013 6.141 96,927 -0.33(-5.04%)
Jan 02, 2020 6.911 6.911 6.358 6.467 94,732 -0.37(-5.35%)
Dec 31, 2019 6.813 6.892 6.714 6.832 67,555 +0.03(+0.44%)
Dec 30, 2019 7.069 7.069 6.773 6.803 105,906 -0.28(-3.91%)
Dec 27, 2019 7.346 7.346 6.921 7.079 131,869 -0.18(-2.45%)
Dec 26, 2019 7.336 7.484 7.129 7.257 174,540 +0.03(+0.41%)
Dec 24, 2019 7.020 7.464 7.020 7.227 135,009 +0.34(+4.87%)
Dec 23, 2019 6.783 7.069 6.724 6.892 184,288 +0.10(+1.45%)
Dec 20, 2019 6.724 6.990 6.615 6.793 68,770 +0.12(+1.78%)
Dec 19, 2019 6.714 6.961 6.635 6.674 56,108 -0.13(-1.89%)
Dec 18, 2019 6.892 7.015 6.605 6.803 96,919 -0.11(-1.57%)
Dec 17, 2019 6.625 6.911 6.388 6.911 84,571 +0.32(+4.79%)
Dec 16, 2019 6.349 6.763 6.349 6.595 90,607 +0.38(+6.03%)
Dec 13, 2019 6.131 6.684 5.969 6.220 117,588 -0.02(-0.32%)
Dec 12, 2019 5.924 6.378 5.904 6.240 76,040 +0.31(+5.16%)
Dec 11, 2019 6.082 6.250 5.934 5.934 51,778 -0.15(-2.44%)
Dec 10, 2019 6.250 6.250 6.003 6.082 50,705 -0.27(-4.20%)
Dec 09, 2019 5.628 6.507 5.559 6.349 168,536 +0.86(+15.65%)
Dec 06, 2019 5.391 5.657 5.332 5.490 130,249 +0.21(+3.93%)
Dec 05, 2019 5.332 5.440 5.282 5.282 28,100 -0.10(-1.83%)
Dec 04, 2019 5.272 5.460 5.233 5.381 17,602 +0.18(+3.42%)
Dec 03, 2019 5.193 5.332 5.164 5.203 28,833 -0.05(-0.94%)
Dec 02, 2019 5.529 5.578 5.193 5.253 30,860 -0.25(-4.49%)
Nov 29, 2019 5.490 5.559 5.450 5.499 11,546 +0.03(+0.54%)
Nov 27, 2019 5.341 5.786 5.341 5.470 110,802 +0.11(+2.03%)
Nov 26, 2019 5.351 5.450 5.292 5.361 55,121 -0.02(-0.37%)
Nov 25, 2019 5.302 5.588 5.302 5.381 132,750 +0.01(+0.18%)
Nov 22, 2019 5.697 5.697 5.351 5.371 44,665 -0.34(-5.88%)
Nov 21, 2019 5.470 5.861 5.420 5.707 48,068 +0.23(+4.14%)
Nov 20, 2019 5.519 5.598 5.332 5.480 36,690 +0.08(+1.46%)
Nov 19, 2019 5.085 5.420 5.085 5.401 67,165 +0.39(+7.89%)
Nov 18, 2019 4.937 5.055 4.868 5.006 35,116 +0.07(+1.40%)
Nov 15, 2019 4.798 4.976 4.789 4.937 55,604 +0.21(+4.38%)
Nov 14, 2019 4.986 5.203 4.690 4.729 165,448 -0.32(-6.26%)
Nov 13, 2019 4.976 5.164 4.917 5.045 60,895 +0.01(+0.20%)
Nov 12, 2019 5.016 5.282 5.016 5.035 48,140 -0.10(-1.92%)
Nov 11, 2019 5.203 5.292 5.114 5.134 47,155 -0.06(-1.14%)
Nov 08, 2019 5.006 5.193 4.996 5.193 417,283 +0.13(+2.53%)
Nov 07, 2019 5.035 5.154 5.030 5.065 50,693 +0.03(+0.59%)
Nov 06, 2019 4.996 5.095 4.966 5.035 94,990 -0.01(-0.20%)
Nov 05, 2019 5.065 5.223 5.035 5.045 52,963 +0.00(+0.00%)
Nov 04, 2019 5.045 5.401 5.045 5.045 111,248 +0.01(+0.20%)
Nov 01, 2019 5.095 5.095 4.991 5.035 108,068 -0.04(-0.78%)
Oct 31, 2019 5.085 5.154 4.966 5.075 49,174 -0.02(-0.39%)
Oct 30, 2019 5.361 5.361 5.035 5.095 159,498 -0.21(-3.91%)
Oct 29, 2019 5.154 5.490 5.114 5.302 73,899 +0.09(+1.70%)
Oct 28, 2019 5.608 5.707 5.184 5.213 96,419 -0.41(-7.32%)
Oct 25, 2019 5.184 5.648 5.144 5.625 99,661 +0.49(+9.56%)
Oct 24, 2019 5.144 5.272 5.035 5.134 45,740 -0.02(-0.38%)
Oct 23, 2019 4.966 5.193 4.927 5.154 162,480 +0.10(+1.95%)
Oct 22, 2019 5.114 5.184 4.966 5.055 161,809 -0.10(-1.92%)
Oct 21, 2019 5.075 5.174 4.937 5.154 362,722 +0.13(+2.55%)
Oct 18, 2019 5.045 5.164 4.848 5.026 223,429 -0.04(-0.78%)
Oct 17, 2019 5.055 5.124 5.006 5.065 46,296 +0.00(+0.00%)
Oct 16, 2019 4.937 5.134 4.917 5.065 227,190 +0.21(+4.27%)
Oct 15, 2019 5.085 5.144 4.851 4.858 78,490 -0.20(-3.91%)
Oct 14, 2019 5.193 5.193 5.035 5.055 19,257 -0.12(-2.29%)
Oct 11, 2019 5.035 5.263 5.035 5.174 42,538 +0.28(+5.65%)
Oct 10, 2019 5.045 5.045 4.897 4.897 25,171 -0.04(-0.80%)
Oct 09, 2019 5.035 5.035 4.897 4.937 31,166 -0.03(-0.60%)
Oct 08, 2019 5.124 5.144 4.956 4.966 49,753 -0.19(-3.64%)
Oct 07, 2019 5.114 5.371 5.095 5.154 56,134 -0.09(-1.69%)
Oct 04, 2019 5.035 5.253 5.026 5.243 28,460 +0.06(+1.14%)
Oct 03, 2019 5.105 5.203 5.026 5.184 34,598 +0.10(+1.94%)
Oct 02, 2019 5.065 5.164 4.986 5.085 34,727 +0.00(+0.00%)
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.