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 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%)
Sep 02, 2003 3.968 4.076 3.968 4.076 125,625 +0.08(+2.00%)
Aug 29, 2003 4.090 4.100 3.954 3.996 62,812 -0.09(-2.30%)
Aug 28, 2003 4.100 4.105 4.057 4.090 10,185 +0.04(+0.93%)
Aug 27, 2003 4.133 4.147 4.053 4.053 23,554 -0.07(-1.60%)
Aug 26, 2003 4.053 4.119 4.039 4.119 27,586 +0.03(+0.69%)
Aug 25, 2003 4.053 4.128 4.053 4.090 21,220 -0.01(-0.23%)
Aug 22, 2003 3.949 4.100 3.949 4.100 71,513 +0.15(+3.70%)
Aug 21, 2003 3.902 4.029 3.841 3.954 70,664 +0.03(+0.72%)
Aug 20, 2003 4.123 4.170 3.883 3.925 55,597 -0.10(-2.46%)
Aug 19, 2003 4.251 4.251 4.024 4.024 32,679 -0.23(-5.32%)
Aug 18, 2003 4.147 4.298 4.100 4.251 22,069 +0.13(+3.09%)
Aug 15, 2003 4.100 4.123 4.100 4.123 8,912 +0.00(+0.00%)
Aug 14, 2003 4.161 4.161 4.095 4.123 29,284 +0.00(+0.11%)
Aug 13, 2003 4.095 4.119 4.095 4.119 13,793 +0.02(+0.46%)
Aug 12, 2003 4.147 4.175 4.034 4.100 42,016 +0.00(+0.00%)
Aug 11, 2003 4.100 4.123 4.076 4.100 9,761 +0.03(+0.81%)
Aug 08, 2003 4.194 4.265 4.067 4.067 204,990 -0.08(-1.93%)
Aug 07, 2003 3.996 4.147 3.987 4.147 35,862 +0.16(+4.14%)
Aug 06, 2003 4.034 4.034 3.958 3.982 37,135 -0.02(-0.47%)
Aug 05, 2003 3.930 4.034 3.930 4.001 65,146 +0.07(+1.80%)
Aug 04, 2003 3.911 3.982 3.911 3.930 78,091 +0.07(+1.83%)
Aug 01, 2003 3.770 3.987 3.770 3.859 156,819 +0.09(+2.37%)
Jul 31, 2003 3.511 3.822 3.487 3.770 218,995 +0.26(+7.38%)
Jul 30, 2003 3.487 3.511 3.468 3.511 31,406 +0.04(+1.22%)
Jul 29, 2003 3.464 3.487 3.440 3.468 56,022 +0.05(+1.52%)
Jul 28, 2003 3.558 3.591 3.346 3.417 122,654 -0.09(-2.68%)
Jul 25, 2003 3.624 3.629 3.492 3.511 152,363 -0.12(-3.25%)
Jul 24, 2003 3.614 3.652 3.610 3.629 37,348 -0.02(-0.52%)
Jul 23, 2003 3.713 3.718 3.633 3.647 86,791 -0.07(-1.78%)
Jul 22, 2003 3.713 3.713 3.680 3.713 3,607 +0.02(+0.51%)
Jul 21, 2003 3.676 3.746 3.662 3.695 52,414 +0.02(+0.51%)
Jul 18, 2003 3.756 3.756 3.657 3.676 41,167 -0.02(-0.51%)
Jul 17, 2003 3.699 3.699 3.600 3.695 168,915 +0.05(+1.42%)
Jul 16, 2003 3.558 3.704 3.534 3.643 87,428 +0.07(+1.98%)
Jul 15, 2003 3.723 3.770 3.374 3.572 197,987 -0.16(-4.41%)
Jul 14, 2003 3.888 3.982 3.699 3.737 107,587 -0.13(-3.29%)
Jul 11, 2003 3.888 3.888 3.770 3.864 134,538 -0.02(-0.61%)
Jul 10, 2003 4.029 4.034 3.888 3.888 51,141 -0.14(-3.51%)
Jul 09, 2003 4.034 4.039 4.029 4.029 21,644 -0.02(-0.47%)
Jul 08, 2003 4.123 4.123 4.048 4.048 11,034 -0.08(-1.83%)
Jul 07, 2003 4.147 4.194 4.100 4.123 96,977 -0.00(-0.11%)
Jul 03, 2003 4.175 4.175 4.128 4.128 3,183 -0.05(-1.13%)
Jul 02, 2003 4.072 4.218 4.024 4.175 194,592 +0.15(+3.75%)
Jul 01, 2003 3.911 4.053 3.911 4.024 155,758 -0.24(-5.64%)
Jun 30, 2003 4.147 4.265 4.043 4.265 214,327 +0.08(+1.91%)
Jun 27, 2003 4.194 4.265 4.170 4.185 50,292 -0.02(-0.56%)
Jun 26, 2003 4.439 4.439 4.109 4.208 208,173 -0.23(-5.20%)
Jun 25, 2003 4.482 4.510 4.430 4.439 81,274 -0.01(-0.21%)
Jun 24, 2003 4.477 4.477 4.430 4.449 58,993 +0.00(+0.11%)
Jun 23, 2003 4.430 4.562 4.406 4.444 29,072 -0.02(-0.53%)
Jun 20, 2003 4.500 4.500 4.434 4.467 29,072 -0.03(-0.73%)
Jun 19, 2003 4.453 4.529 4.453 4.500 39,045 +0.00(+0.10%)
Jun 18, 2003 4.477 4.590 4.477 4.496 21,644 +0.02(+0.42%)
Jun 17, 2003 4.500 4.519 4.251 4.477 61,751 -0.05(-1.04%)
Jun 16, 2003 4.524 4.524 4.472 4.524 20,583 +0.04(+0.84%)
Jun 13, 2003 4.571 4.595 4.453 4.486 62,600 +0.01(+0.21%)
Jun 12, 2003 4.576 4.576 4.467 4.477 56,446 -0.00(-0.11%)
Jun 11, 2003 4.595 4.595 4.477 4.482 77,030 -0.07(-1.45%)
Jun 10, 2003 4.613 4.613 4.524 4.547 66,207 -0.04(-0.92%)
Jun 09, 2003 4.736 4.760 4.571 4.590 115,439 -0.15(-3.08%)
Jun 06, 2003 4.712 4.802 4.698 4.736 127,110 +0.16(+3.61%)
Jun 05, 2003 4.543 4.585 4.529 4.571 213,053 +0.04(+0.94%)
Jun 04, 2003 4.467 4.557 4.430 4.529 272,046 +0.12(+2.67%)
Jun 03, 2003 4.279 4.453 4.279 4.411 227,483 +0.15(+3.43%)
Jun 02, 2003 4.194 4.345 4.194 4.265 181,859 +0.11(+2.72%)
May 30, 2003 4.185 4.185 4.147 4.152 78,728 -0.02(-0.45%)
May 29, 2003 4.180 4.241 4.170 4.170 221,966 -0.01(-0.23%)
May 28, 2003 4.006 4.185 4.006 4.180 295,601 +0.03(+0.80%)
May 27, 2003 4.020 4.255 4.020 4.147 269,924 +0.21(+5.39%)
May 23, 2003 3.812 4.006 3.812 3.935 221,329 +0.14(+3.60%)
May 22, 2003 3.803 3.841 3.770 3.798 117,773 -0.08(-1.95%)
May 21, 2003 3.793 3.902 3.784 3.874 46,685 +0.03(+0.86%)
May 20, 2003 3.968 4.029 3.746 3.841 351,199 -0.20(-5.01%)
May 19, 2003 4.288 4.335 3.958 4.043 116,076 -0.24(-5.51%)
May 16, 2003 4.425 4.430 4.170 4.279 173,159 -0.15(-3.30%)
May 15, 2003 4.406 4.425 4.053 4.425 70,239 -0.01(-0.32%)
May 14, 2003 4.557 4.557 4.383 4.439 445,206 -0.04(-0.84%)
May 13, 2003 4.430 4.477 4.406 4.477 54,536 +0.02(+0.53%)
May 12, 2003 4.430 4.453 4.387 4.453 110,346 +0.00(+0.00%)
May 09, 2003 4.453 4.533 4.411 4.453 28,223 -0.05(-1.05%)
May 08, 2003 4.500 4.519 4.406 4.500 36,287 -0.05(-1.04%)
May 07, 2003 4.684 4.712 4.547 4.547 491,467 -0.14(-2.92%)
May 06, 2003 4.684 4.689 4.628 4.684 31,406 +0.02(+0.40%)
May 05, 2003 4.595 4.712 4.595 4.665 67,056 +0.07(+1.54%)
May 02, 2003 4.595 4.623 4.595 4.595 303,665 +0.00(+0.10%)
May 01, 2003 4.571 4.618 4.571 4.590 98,675 +0.00(+0.00%)
Apr 30, 2003 4.453 4.590 4.453 4.590 103,343 +0.09(+1.99%)
Apr 29, 2003 4.632 4.632 4.477 4.500 61,751 -0.13(-2.85%)
Apr 28, 2003 4.750 4.750 4.609 4.632 368,175 -0.07(-1.50%)
Apr 25, 2003 4.595 4.703 4.595 4.703 105,253 +0.13(+2.78%)
Apr 24, 2003 4.736 4.755 4.335 4.576 205,202 -0.31(-6.27%)
Apr 23, 2003 4.500 4.882 4.500 4.882 114,378 +0.34(+7.47%)
Apr 22, 2003 4.430 4.543 4.359 4.543 129,445 -0.06(-1.33%)
Apr 21, 2003 4.524 4.618 4.524 4.604 63,661 +0.01(+0.21%)
Apr 17, 2003 4.411 4.618 4.406 4.595 53,051 +0.19(+4.39%)
Apr 16, 2003 4.387 4.406 4.364 4.401 90,399 +0.06(+1.30%)
Apr 15, 2003 4.218 4.359 4.218 4.345 171,461 +0.14(+3.36%)
Apr 14, 2003 4.180 4.241 4.170 4.203 93,794 +0.01(+0.22%)
Apr 11, 2003 4.029 4.194 4.029 4.194 205,414 +0.21(+5.33%)
Apr 10, 2003 3.940 3.996 3.940 3.982 2,546 +0.05(+1.20%)
Apr 09, 2003 3.958 4.053 3.930 3.935 10,822 +0.02(+0.60%)
Apr 08, 2003 4.053 4.053 3.907 3.911 24,827 -0.14(-3.49%)
Apr 07, 2003 4.076 4.147 4.053 4.053 40,318 +0.01(+0.23%)
Apr 04, 2003 4.048 4.053 3.973 4.043 42,441 +0.00(+0.00%)
Apr 03, 2003 3.911 4.053 3.892 4.043 123,078 +0.13(+3.37%)
Apr 02, 2003 3.789 3.911 3.789 3.911 79,152 +0.16(+4.27%)
Apr 01, 2003 3.770 3.770 3.746 3.751 37,135 +0.02(+0.63%)
Mar 31, 2003 3.732 3.746 3.723 3.728 32,891 -0.00(-0.13%)
Mar 28, 2003 3.770 3.770 3.629 3.732 44,987 -0.04(-1.00%)
Mar 27, 2003 3.699 3.770 3.676 3.770 272,471 +0.12(+3.23%)
Mar 26, 2003 3.511 3.652 3.497 3.652 1,195,351 +0.13(+3.75%)
Mar 25, 2003 3.534 3.534 3.520 3.520 636 -0.01(-0.40%)
Mar 24, 2003 3.534 3.534 3.497 3.534 22,069 -0.00(-0.13%)
Mar 21, 2003 3.525 3.558 3.440 3.539 65,146 +0.00(+0.00%)
Mar 20, 2003 3.530 3.605 3.511 3.539 231,940 +0.01(+0.27%)
Mar 19, 2003 3.482 3.530 3.454 3.530 10,610 +0.07(+1.90%)
Mar 18, 2003 3.482 3.558 3.464 3.464 52,626 +0.02(+0.68%)
Mar 17, 2003 3.431 3.440 3.417 3.440 4,880 -0.01(-0.27%)
Mar 14, 2003 3.511 3.511 3.435 3.449 46,685 -0.01(-0.41%)
Mar 13, 2003 3.242 3.464 3.242 3.464 97,614 +0.22(+6.83%)
Mar 12, 2003 3.365 3.365 3.204 3.242 47,109 -0.08(-2.41%)
Mar 11, 2003 3.299 3.369 3.289 3.322 190,560 +0.00(+0.14%)
Mar 10, 2003 3.412 3.417 3.233 3.318 47,746 -0.10(-2.90%)
Mar 07, 2003 3.417 3.417 3.417 3.417 2,758 -0.03(-0.82%)
Mar 06, 2003 3.464 3.464 3.440 3.445 65,995 -0.02(-0.54%)
Mar 05, 2003 3.534 3.534 3.464 3.464 20,371 -0.05(-1.34%)
Mar 04, 2003 3.638 3.638 3.487 3.511 29,072 -0.09(-2.61%)
Mar 03, 2003 3.676 3.676 3.605 3.605 249,977 +0.03(+0.79%)
Feb 28, 2003 3.393 3.577 3.393 3.577 215,175 +0.18(+5.42%)
Feb 27, 2003 3.393 3.407 3.351 3.393 57,507 +0.00(+0.00%)
Feb 26, 2003 3.341 3.393 3.308 3.393 292,630 +0.07(+1.98%)
Feb 25, 2003 3.384 3.384 3.275 3.327 45,199 -0.06(-1.67%)
Feb 24, 2003 3.346 3.402 3.346 3.384 83,608 +0.04(+1.13%)
Feb 21, 2003 3.171 3.346 3.171 3.346 213,478 +0.17(+5.50%)
Feb 20, 2003 3.204 3.228 3.171 3.171 7,214 -0.01(-0.30%)
Feb 19, 2003 3.289 3.289 3.181 3.181 45,624 -0.09(-2.88%)
Feb 18, 2003 3.299 3.332 3.270 3.275 120,956 -0.02(-0.71%)
Feb 14, 2003 3.261 3.299 3.256 3.299 49,868 +0.02(+0.72%)
Feb 13, 2003 3.285 3.285 3.252 3.275 12,944 +0.07(+2.21%)
Feb 12, 2003 3.289 3.289 3.200 3.204 55,173 -0.09(-2.86%)
Feb 11, 2003 3.209 3.365 3.204 3.299 214,327 +0.06(+1.89%)
Feb 10, 2003 3.063 3.256 3.063 3.237 82,547 +0.22(+7.34%)
Feb 07, 2003 3.214 3.270 2.969 3.016 54,536 -0.16(-5.19%)
Feb 06, 2003 3.327 3.327 3.181 3.181 39,045 -0.10(-3.02%)
Feb 05, 2003 3.440 3.440 3.275 3.280 142,389 -0.15(-4.40%)
Feb 04, 2003 3.275 3.534 3.275 3.431 316,185 +0.19(+5.97%)
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.