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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2006 5.157 5.260 5.087 5.129 338,401 -0.01(-0.27%)
Jan 30, 2006 5.199 5.269 5.143 5.143 262,057 -0.08(-1.52%)
Jan 27, 2006 5.213 5.330 5.106 5.223 565,075 +0.01(+0.18%)
Jan 26, 2006 5.199 5.269 5.181 5.213 249,833 -0.03(-0.62%)
Jan 25, 2006 5.134 5.269 5.134 5.246 252,407 +0.12(+2.27%)
Jan 24, 2006 5.106 5.162 5.101 5.129 361,991 +0.03(+0.55%)
Jan 23, 2006 5.129 5.139 5.083 5.101 569,792 -0.05(-0.91%)
Jan 20, 2006 5.199 5.199 5.129 5.148 427,398 -0.03(-0.54%)
Jan 19, 2006 5.223 5.269 5.153 5.176 291,651 -0.04(-0.80%)
Jan 18, 2006 5.246 5.269 5.209 5.218 229,675 -0.04(-0.71%)
Jan 17, 2006 5.293 5.316 5.241 5.255 103,150 -0.08(-1.57%)
Jan 13, 2006 5.409 5.409 5.321 5.339 134,888 -0.07(-1.29%)
Jan 12, 2006 5.395 5.433 5.367 5.409 257,768 +0.00(+0.00%)
Jan 11, 2006 5.479 5.502 5.386 5.409 1,195,557 -0.04(-0.69%)
Jan 10, 2006 5.488 5.502 5.391 5.447 342,690 -0.03(-0.60%)
Jan 09, 2006 5.549 5.596 5.456 5.479 90,712 -0.11(-1.92%)
Jan 06, 2006 5.572 5.605 5.470 5.586 213,163 +0.01(+0.25%)
Jan 05, 2006 5.596 5.600 5.535 5.572 121,807 -0.02(-0.42%)
Jan 04, 2006 5.572 5.596 5.544 5.596 83,206 +0.04(+0.67%)
Jan 03, 2006 5.433 5.572 5.428 5.558 67,766 -0.07(-1.32%)
Dec 30, 2005 5.493 5.633 5.381 5.633 72,269 +0.13(+2.29%)
Dec 29, 2005 5.498 5.544 5.442 5.507 54,470 +0.00(+0.00%)
Dec 28, 2005 5.521 5.521 5.456 5.507 62,833 -0.01(-0.25%)
Dec 27, 2005 5.572 5.586 5.321 5.521 220,025 -0.05(-0.92%)
Dec 23, 2005 5.596 5.614 5.526 5.572 32,167 -0.02(-0.33%)
Dec 22, 2005 5.600 5.642 5.591 5.591 64,120 -0.00(-0.08%)
Dec 21, 2005 5.591 5.614 5.526 5.596 271,707 +0.00(+0.08%)
Dec 20, 2005 5.745 5.745 5.572 5.591 47,607 -0.17(-2.92%)
Dec 19, 2005 5.806 5.806 5.740 5.759 31,309 -0.05(-0.80%)
Dec 16, 2005 5.810 5.834 5.768 5.806 457,206 +0.01(+0.16%)
Dec 15, 2005 5.759 5.824 5.736 5.796 311,595 +0.00(+0.08%)
Dec 14, 2005 5.689 5.806 5.689 5.792 762,368 +0.07(+1.31%)
Dec 13, 2005 5.754 5.759 5.708 5.717 61,975 -0.03(-0.57%)
Dec 12, 2005 5.782 5.787 5.689 5.750 308,593 -0.09(-1.60%)
Dec 09, 2005 5.838 5.852 5.829 5.843 28,950 +0.01(+0.24%)
Dec 08, 2005 5.810 5.852 5.754 5.829 184,855 +0.03(+0.48%)
Dec 07, 2005 5.703 5.806 5.703 5.801 258,197 +0.11(+1.97%)
Dec 06, 2005 5.759 5.787 5.689 5.689 136,390 -0.05(-0.81%)
Dec 05, 2005 5.829 5.829 5.689 5.736 86,208 -0.07(-1.20%)
Dec 02, 2005 5.801 5.834 5.773 5.806 314,383 +0.00(+0.08%)
Dec 01, 2005 5.829 5.848 5.703 5.801 510,819 -0.07(-1.11%)
Nov 30, 2005 5.647 5.927 5.642 5.866 446,484 +0.20(+3.54%)
Nov 29, 2005 5.465 5.698 5.465 5.666 117,304 +0.20(+3.67%)
Nov 28, 2005 5.596 5.633 5.363 5.465 139,177 -0.15(-2.66%)
Nov 25, 2005 5.633 5.666 5.600 5.614 15,869 -0.03(-0.50%)
Nov 23, 2005 5.596 5.642 5.591 5.642 136,390 +0.03(+0.50%)
Nov 22, 2005 5.605 5.684 5.554 5.614 20,801 +0.01(+0.17%)
Nov 21, 2005 5.624 5.675 5.535 5.605 63,906 -0.01(-0.25%)
Nov 18, 2005 5.656 5.680 5.502 5.619 140,893 -0.02(-0.33%)
Nov 17, 2005 5.642 5.703 5.488 5.638 138,320 -0.05(-0.90%)
Nov 16, 2005 5.642 5.689 5.614 5.689 112,371 +0.05(+0.91%)
Nov 15, 2005 5.708 5.675 5.549 5.638 80,418 -0.04(-0.66%)
Nov 14, 2005 5.619 5.684 5.596 5.675 23,803 +0.03(+0.58%)
Nov 11, 2005 5.619 5.642 5.600 5.642 26,162 +0.00(+0.00%)
Nov 10, 2005 5.624 5.642 5.596 5.642 64,334 +0.02(+0.42%)
Nov 09, 2005 5.642 5.642 5.596 5.619 42,246 -0.02(-0.41%)
Nov 08, 2005 5.666 5.666 5.614 5.642 132,101 -0.03(-0.58%)
Nov 07, 2005 5.638 5.708 5.596 5.675 109,369 +0.06(+1.00%)
Nov 04, 2005 5.666 5.666 5.572 5.619 108,511 -0.04(-0.74%)
Nov 03, 2005 5.656 5.689 5.596 5.661 169,844 +0.04(+0.75%)
Nov 02, 2005 5.558 5.652 5.414 5.619 124,380 +0.05(+0.92%)
Nov 01, 2005 5.363 5.572 5.358 5.568 218,738 +0.17(+3.20%)
Oct 31, 2005 5.307 5.456 5.307 5.395 183,140 +0.09(+1.76%)
Oct 28, 2005 5.227 5.325 5.148 5.302 49,966 +0.10(+1.97%)
Oct 27, 2005 5.218 5.302 5.153 5.199 54,684 -0.01(-0.27%)
Oct 26, 2005 5.269 5.363 5.199 5.213 103,579 -0.09(-1.67%)
Oct 25, 2005 5.358 5.381 5.283 5.302 204,156 -0.08(-1.47%)
Oct 24, 2005 5.433 5.521 5.140 5.381 68,195 -0.02(-0.35%)
Oct 21, 2005 5.274 5.423 5.241 5.400 26,806 +0.08(+1.49%)
Oct 20, 2005 5.405 5.502 5.293 5.321 43,104 -0.13(-2.40%)
Oct 19, 2005 5.307 5.456 5.223 5.451 45,034 +0.11(+2.10%)
Oct 18, 2005 5.311 5.535 5.223 5.339 101,005 +0.02(+0.35%)
Oct 17, 2005 5.386 5.474 5.321 5.321 78,703 -0.11(-2.06%)
Oct 14, 2005 5.269 5.474 5.246 5.433 107,224 +0.12(+2.19%)
Oct 13, 2005 5.596 5.600 5.293 5.316 792,177 -0.31(-5.55%)
Oct 12, 2005 5.624 5.703 5.619 5.628 95,430 +0.01(+0.17%)
Oct 11, 2005 5.628 5.689 5.605 5.619 212,519 -0.01(-0.17%)
Oct 10, 2005 5.479 5.680 5.456 5.628 255,624 +0.15(+2.81%)
Oct 07, 2005 5.451 5.502 5.433 5.474 389,869 +0.07(+1.29%)
Oct 06, 2005 5.708 5.731 5.405 5.405 301,301 -0.30(-5.31%)
Oct 05, 2005 5.717 5.736 5.605 5.708 254,551 -0.01(-0.16%)
Oct 04, 2005 5.759 5.782 5.708 5.717 139,606 -0.01(-0.16%)
Oct 03, 2005 5.666 5.726 5.605 5.726 42,889 +0.11(+1.91%)
Sep 30, 2005 5.544 5.642 5.544 5.619 29,594 +0.03(+0.50%)
Sep 29, 2005 5.628 5.628 5.502 5.591 140,250 -0.04(-0.66%)
Sep 28, 2005 5.568 5.712 5.568 5.628 202,226 +0.07(+1.17%)
Sep 27, 2005 5.605 5.642 5.563 5.563 100,148 -0.04(-0.75%)
Sep 26, 2005 5.722 5.754 5.596 5.605 165,126 -0.08(-1.48%)
Sep 23, 2005 5.689 5.750 5.642 5.689 122,879 +0.03(+0.58%)
Sep 22, 2005 5.684 5.759 5.656 5.656 292,723 -0.02(-0.41%)
Sep 21, 2005 5.829 5.852 5.666 5.680 424,181 -0.06(-1.06%)
Sep 20, 2005 5.806 5.829 5.736 5.740 47,607 -0.07(-1.12%)
Sep 19, 2005 5.875 5.945 5.666 5.806 305,590 -0.03(-0.56%)
Sep 16, 2005 5.740 5.922 5.736 5.838 465,355 +0.12(+2.04%)
Sep 15, 2005 5.689 5.740 5.600 5.722 154,832 +0.08(+1.40%)
Sep 14, 2005 5.614 5.642 5.572 5.642 128,455 +0.07(+1.26%)
Sep 13, 2005 5.628 5.689 5.526 5.572 218,738 -0.08(-1.48%)
Sep 12, 2005 5.642 5.736 5.596 5.656 365,851 +0.03(+0.58%)
Sep 09, 2005 5.652 5.712 5.596 5.624 701,250 -0.01(-0.25%)
Sep 08, 2005 5.689 5.689 5.591 5.638 71,626 -0.05(-0.90%)
Sep 07, 2005 5.619 5.689 5.512 5.689 839,999 +0.03(+0.49%)
Sep 06, 2005 5.666 5.675 5.619 5.661 15,654 +0.04(+0.75%)
Sep 02, 2005 5.642 5.647 5.591 5.619 58,759 -0.02(-0.41%)
Sep 01, 2005 5.661 5.712 5.642 5.642 94,143 -0.02(-0.41%)
Aug 31, 2005 5.652 5.666 5.596 5.666 126,739 +0.02(+0.33%)
Aug 30, 2005 5.848 5.848 5.591 5.647 110,012 -0.18(-3.12%)
Aug 29, 2005 5.642 5.829 5.596 5.829 65,836 +0.19(+3.31%)
Aug 26, 2005 5.689 5.698 5.605 5.642 36,885 -0.04(-0.66%)
Aug 25, 2005 5.582 5.684 5.549 5.680 164,697 +0.13(+2.35%)
Aug 24, 2005 5.619 5.619 5.502 5.549 91,998 -0.07(-1.24%)
Aug 23, 2005 5.540 5.638 5.512 5.619 47,822 +0.08(+1.43%)
Aug 22, 2005 5.642 5.731 5.512 5.540 280,071 -0.14(-2.38%)
Aug 19, 2005 5.722 5.745 5.596 5.675 36,456 -0.06(-0.98%)
Aug 18, 2005 5.736 5.759 5.661 5.731 165,340 +0.00(+0.00%)
Aug 17, 2005 5.708 5.782 5.708 5.731 72,698 +0.02(+0.41%)
Aug 16, 2005 5.717 5.820 5.708 5.708 156,119 -0.00(-0.08%)
Aug 15, 2005 5.610 5.792 5.610 5.712 178,207 +0.10(+1.83%)
Aug 12, 2005 5.544 5.638 5.456 5.610 56,829 +0.09(+1.60%)
Aug 11, 2005 5.516 5.638 5.516 5.521 161,266 +0.01(+0.17%)
Aug 10, 2005 5.460 5.577 5.456 5.512 55,542 +0.00(+0.08%)
Aug 09, 2005 5.433 5.572 5.405 5.507 41,174 +0.09(+1.72%)
Aug 08, 2005 5.619 5.689 5.199 5.414 165,984 -0.25(-4.44%)
Aug 05, 2005 5.502 5.680 5.502 5.666 39,673 -0.01(-0.25%)
Aug 04, 2005 5.764 5.806 5.549 5.680 54,684 -0.11(-1.85%)
Aug 03, 2005 5.782 6.029 5.782 5.787 285,861 -0.04(-0.72%)
Aug 02, 2005 5.736 5.917 5.736 5.829 99,504 +0.14(+2.46%)
Aug 01, 2005 5.736 5.801 5.675 5.689 49,752 -0.03(-0.57%)
Jul 29, 2005 5.829 5.875 5.689 5.722 115,588 -0.11(-1.84%)
Jul 28, 2005 5.642 5.829 5.642 5.829 119,019 +0.21(+3.73%)
Jul 27, 2005 5.596 5.759 5.596 5.619 178,422 +0.02(+0.42%)
Jul 26, 2005 5.596 5.717 5.456 5.596 92,213 +0.00(+0.00%)
Jul 25, 2005 5.572 5.619 5.400 5.596 182,496 +0.01(+0.25%)
Jul 22, 2005 5.745 5.745 5.563 5.582 278,141 -0.15(-2.68%)
Jul 21, 2005 5.806 5.806 5.712 5.736 80,204 -0.07(-1.20%)
Jul 20, 2005 5.810 5.866 5.652 5.806 281,786 -0.10(-1.66%)
Jul 19, 2005 6.062 6.062 5.838 5.903 638,845 -0.07(-1.09%)
Jul 18, 2005 6.062 6.085 5.931 5.969 160,622 -0.09(-1.54%)
Jul 15, 2005 6.015 6.062 5.992 6.062 410,456 +0.04(+0.70%)
Jul 14, 2005 6.039 6.039 5.969 6.020 122,450 +0.02(+0.39%)
Jul 13, 2005 5.922 6.039 5.922 5.997 346,121 +0.13(+2.23%)
Jul 12, 2005 5.899 5.899 5.806 5.866 176,277 +0.01(+0.24%)
Jul 11, 2005 5.712 5.950 5.712 5.852 143,895 +0.14(+2.53%)
Jul 08, 2005 5.689 5.736 5.684 5.708 82,777 +0.02(+0.41%)
Jul 07, 2005 5.680 5.694 5.605 5.684 206,086 -0.04(-0.73%)
Jul 06, 2005 5.642 5.782 5.605 5.726 238,468 +0.08(+1.49%)
Jul 05, 2005 5.647 5.754 5.582 5.642 97,145 +0.04(+0.75%)
Jul 01, 2005 5.698 5.698 5.474 5.600 105,509 -0.09(-1.56%)
Jun 30, 2005 5.596 5.698 5.516 5.689 185,284 +0.09(+1.67%)
Jun 29, 2005 5.474 5.642 5.474 5.596 82,992 +0.12(+2.21%)
Jun 28, 2005 5.460 5.549 5.391 5.474 29,165 +0.03(+0.51%)
Jun 27, 2005 5.409 5.521 5.386 5.447 49,752 +0.04(+0.69%)
Jun 24, 2005 5.712 5.712 5.409 5.409 140,464 -0.30(-5.31%)
Jun 23, 2005 5.316 5.768 5.316 5.712 372,284 +0.38(+7.17%)
Jun 22, 2005 5.419 5.419 5.274 5.330 231,391 -0.08(-1.47%)
Jun 21, 2005 5.712 5.712 5.409 5.409 225,386 -0.28(-4.92%)
Jun 20, 2005 5.670 5.722 5.642 5.689 44,819 +0.00(+0.00%)
Jun 17, 2005 5.661 5.722 5.596 5.689 109,369 +0.05(+0.83%)
Jun 16, 2005 5.782 5.782 5.591 5.642 134,888 -0.14(-2.42%)
Jun 15, 2005 5.829 5.848 5.782 5.782 186,571 -0.05(-0.80%)
Jun 14, 2005 5.810 5.857 5.740 5.829 139,821 +0.03(+0.56%)
Jun 13, 2005 5.479 5.875 5.479 5.796 457,850 +0.30(+5.43%)
Jun 10, 2005 5.633 5.633 5.488 5.498 127,383 -0.11(-2.00%)
Jun 09, 2005 5.768 5.792 5.526 5.610 136,604 -0.15(-2.59%)
Jun 08, 2005 5.764 5.829 5.750 5.759 359,203 +0.02(+0.41%)
Jun 07, 2005 5.945 5.945 5.642 5.736 208,874 -0.19(-3.15%)
Jun 06, 2005 5.899 5.992 5.880 5.922 254,980 +0.07(+1.20%)
Jun 03, 2005 5.806 5.857 5.782 5.852 230,962 +0.06(+0.97%)
Jun 02, 2005 5.820 5.829 5.768 5.796 133,816 -0.02(-0.40%)
Jun 01, 2005 5.838 5.875 5.796 5.820 228,388 +0.01(+0.24%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
May 02, 2005 5.344 5.423 5.288 5.400 186,571 +0.15(+2.84%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
Apr 01, 2005 5.852 6.006 5.838 5.987 1,193,841 +0.14(+2.31%)
Mar 31, 2005 6.048 6.062 5.829 5.852 733,847 -0.24(-3.98%)
Mar 30, 2005 5.997 6.109 5.806 6.095 170,273 +0.09(+1.55%)
Mar 29, 2005 6.062 6.179 5.973 6.001 196,650 -0.06(-1.00%)
Mar 28, 2005 6.137 6.179 6.053 6.062 219,382 -0.12(-1.96%)
Mar 24, 2005 6.053 6.221 6.025 6.183 306,877 +0.08(+1.38%)
Mar 23, 2005 6.015 6.165 6.015 6.099 316,956 +0.09(+1.47%)
Mar 22, 2005 6.165 6.202 5.969 6.011 318,457 -0.24(-3.81%)
Mar 21, 2005 6.342 6.430 6.099 6.249 144,110 -0.19(-2.90%)
Mar 18, 2005 6.514 6.514 6.391 6.435 286,504 -0.08(-1.22%)
Mar 17, 2005 6.458 6.575 6.430 6.514 1,048,230 -0.04(-0.57%)
Mar 16, 2005 6.505 6.640 6.477 6.552 362,205 -0.02(-0.35%)
Mar 15, 2005 6.342 6.645 6.314 6.575 1,049,731 +0.26(+4.06%)
Mar 14, 2005 6.482 6.598 6.319 6.319 1,627,030 -0.36(-5.44%)
Mar 11, 2005 6.738 6.878 6.640 6.682 253,908 -0.08(-1.17%)
Mar 10, 2005 6.948 6.995 6.729 6.761 299,157 -0.35(-4.92%)
Mar 09, 2005 7.391 7.410 6.836 7.111 726,555 -0.44(-5.86%)
Mar 08, 2005 7.825 7.839 7.461 7.554 261,843 -0.25(-3.23%)
Mar 07, 2005 7.787 7.904 7.741 7.806 319,959 -0.10(-1.24%)
Mar 04, 2005 7.918 7.974 7.871 7.904 327,250 +0.02(+0.24%)
Mar 03, 2005 7.927 7.974 7.857 7.885 251,120 -0.09(-1.11%)
Mar 02, 2005 7.918 8.021 7.787 7.974 161,051 +0.10(+1.30%)
Mar 01, 2005 7.750 7.881 7.741 7.871 258,411 +0.21(+2.80%)
Feb 28, 2005 7.974 8.249 7.601 7.657 606,034 -0.20(-2.49%)
Feb 25, 2005 7.456 8.016 7.456 7.853 434,689 +0.40(+5.32%)
Feb 24, 2005 7.792 7.829 7.391 7.456 321,889 -0.17(-2.26%)
Feb 23, 2005 6.948 7.638 6.878 7.629 711,758 +0.69(+10.02%)
Feb 22, 2005 6.831 6.995 6.831 6.934 276,425 +0.11(+1.57%)
Feb 18, 2005 6.808 6.855 6.575 6.827 197,293 -0.01(-0.14%)
Feb 17, 2005 7.135 7.158 6.780 6.836 1,261,178 -0.30(-4.25%)
Feb 16, 2005 7.158 7.265 7.135 7.139 354,056 +0.05(+0.72%)
Feb 15, 2005 7.125 7.135 7.065 7.088 385,580 +0.02(+0.26%)
Feb 14, 2005 6.715 7.274 6.715 7.069 1,043,083 +0.56(+8.67%)
Feb 11, 2005 6.155 6.645 6.155 6.505 180,137 +0.34(+5.52%)
Feb 10, 2005 6.015 6.267 5.987 6.165 735,562 +0.20(+3.28%)
Feb 09, 2005 6.118 6.249 5.969 5.969 2,607,708 -0.10(-1.69%)
Feb 08, 2005 6.057 6.146 5.978 6.071 114,730 +0.05(+0.77%)
Feb 07, 2005 5.922 6.132 5.843 6.025 723,553 +0.15(+2.54%)
Feb 04, 2005 5.782 6.109 5.782 5.875 375,715 +0.19(+3.28%)
Feb 03, 2005 5.722 5.764 5.670 5.689 510,604 +0.01(+0.25%)
Feb 02, 2005 5.773 5.773 5.591 5.675 2,796,639 -0.06(-0.98%)
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.