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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2004 3.152 3.152 3.101 3.124 26,162 -0.04(-1.18%)
Jul 29, 2004 3.124 3.166 3.050 3.162 159,765 +0.01(+0.44%)
Jul 28, 2004 3.152 3.157 3.124 3.148 39,458 -0.00(-0.15%)
Jul 27, 2004 3.218 3.250 3.101 3.152 403,379 -0.09(-2.73%)
Jul 26, 2004 3.218 3.255 3.185 3.241 34,955 +0.02(+0.72%)
Jul 23, 2004 3.194 3.246 3.194 3.218 12,009 +0.04(+1.32%)
Jul 22, 2004 3.241 3.260 3.176 3.176 23,589 -0.05(-1.45%)
Jul 21, 2004 3.264 3.311 3.218 3.222 27,235 -0.03(-1.00%)
Jul 20, 2004 3.185 3.264 3.185 3.255 73,127 +0.04(+1.31%)
Jul 19, 2004 3.148 3.232 3.134 3.213 20,801 -0.03(-1.01%)
Jul 16, 2004 3.241 3.264 3.199 3.246 10,079 +0.05(+1.46%)
Jul 15, 2004 3.218 3.264 3.199 3.199 27,449 -0.05(-1.44%)
Jul 14, 2004 3.218 3.311 3.218 3.246 20,587 -0.00(-0.14%)
Jul 13, 2004 3.264 3.306 3.246 3.250 14,582 -0.01(-0.43%)
Jul 12, 2004 3.250 3.287 3.246 3.264 43,747 +0.01(+0.43%)
Jul 09, 2004 3.227 3.264 3.218 3.250 233,106 +0.01(+0.29%)
Jul 08, 2004 3.204 3.255 3.199 3.241 220,025 +0.04(+1.16%)
Jul 07, 2004 3.241 3.241 3.134 3.204 669,512 +0.00(+0.00%)
Jul 06, 2004 3.334 3.376 3.190 3.204 82,348 -0.18(-5.24%)
Jul 02, 2004 3.404 3.413 3.353 3.381 15,011 +0.00(+0.00%)
Jul 01, 2004 3.479 3.479 3.371 3.381 48,680 -0.07(-2.16%)
Jun 30, 2004 3.483 3.535 3.381 3.455 197,722 -0.03(-0.80%)
Jun 29, 2004 3.497 3.521 3.460 3.483 48,036 +0.03(+0.81%)
Jun 28, 2004 3.404 3.493 3.404 3.455 29,379 +0.08(+2.49%)
Jun 25, 2004 3.451 3.460 3.371 3.371 105,509 -0.07(-2.17%)
Jun 24, 2004 3.465 3.479 3.427 3.446 55,542 -0.04(-1.20%)
Jun 23, 2004 3.413 3.488 3.413 3.488 19,086 +0.07(+2.19%)
Jun 22, 2004 3.497 3.497 3.311 3.413 90,926 -0.08(-2.40%)
Jun 21, 2004 3.451 3.511 3.451 3.497 247,689 +0.05(+1.35%)
Jun 18, 2004 3.427 3.488 3.390 3.451 339,902 +0.04(+1.09%)
Jun 17, 2004 3.432 3.469 3.385 3.413 16,727 +0.01(+0.41%)
Jun 16, 2004 3.423 3.441 3.395 3.399 21,873 +0.01(+0.28%)
Jun 15, 2004 3.451 3.455 3.390 3.390 49,966 -0.02(-0.55%)
Jun 14, 2004 3.521 3.544 3.390 3.409 91,998 -0.14(-3.82%)
Jun 10, 2004 3.497 3.563 3.497 3.544 66,693 +0.07(+2.15%)
Jun 09, 2004 3.451 3.474 3.451 3.469 64,549 -0.01(-0.40%)
Jun 08, 2004 3.507 3.507 3.474 3.483 27,235 -0.02(-0.53%)
Jun 07, 2004 3.637 3.637 3.497 3.502 23,589 +0.05(+1.49%)
Jun 04, 2004 3.418 3.460 3.418 3.451 9,221 +0.01(+0.41%)
Jun 03, 2004 3.497 3.497 3.409 3.437 83,420 -0.06(-1.73%)
Jun 02, 2004 3.306 3.521 3.306 3.497 266,775 +0.19(+5.78%)
Jun 01, 2004 3.474 3.474 3.283 3.306 117,518 -0.19(-5.34%)
May 28, 2004 3.413 3.535 3.413 3.493 105,723 +0.07(+1.90%)
May 27, 2004 3.469 3.497 3.399 3.427 95,644 +0.00(+0.14%)
May 26, 2004 3.404 3.451 3.362 3.423 56,614 +0.04(+1.10%)
May 25, 2004 3.311 3.385 3.264 3.385 94,786 +0.09(+2.83%)
May 24, 2004 3.171 3.381 3.171 3.292 91,784 +0.17(+5.37%)
May 21, 2004 3.218 3.241 3.078 3.124 118,590 -0.04(-1.33%)
May 20, 2004 3.078 3.194 3.078 3.166 154,832 +0.11(+3.66%)
May 19, 2004 3.124 3.218 3.031 3.054 440,908 +0.02(+0.77%)
May 18, 2004 3.101 3.194 3.031 3.031 166,413 -0.04(-1.22%)
May 17, 2004 3.255 3.357 3.068 3.068 190,002 -0.19(-5.73%)
May 14, 2004 3.348 3.385 3.241 3.255 88,138 -0.09(-2.65%)
May 13, 2004 3.404 3.418 3.315 3.343 103,793 -0.02(-0.55%)
May 12, 2004 3.418 3.418 3.315 3.362 105,509 -0.06(-1.64%)
May 11, 2004 3.497 3.544 3.357 3.418 218,309 -0.13(-3.55%)
May 10, 2004 3.661 3.661 3.544 3.544 290,579 -0.19(-5.12%)
May 07, 2004 3.870 3.870 3.684 3.735 69,267 -0.09(-2.32%)
May 06, 2004 3.889 3.917 3.777 3.824 36,885 -0.02(-0.49%)
May 05, 2004 3.777 3.861 3.684 3.842 140,035 +0.11(+3.00%)
May 04, 2004 3.637 3.791 3.637 3.730 107,439 +0.07(+2.04%)
May 03, 2004 3.754 3.754 3.609 3.656 100,362 -0.12(-3.21%)
Apr 30, 2004 3.786 3.870 3.651 3.777 125,882 -0.03(-0.74%)
Apr 29, 2004 3.917 3.954 3.777 3.805 68,409 -0.14(-3.43%)
Apr 28, 2004 4.136 4.150 3.922 3.940 166,841 -0.18(-4.30%)
Apr 27, 2004 4.127 4.141 4.029 4.118 107,010 +0.04(+0.91%)
Apr 26, 2004 4.150 4.155 4.052 4.080 158,049 -0.07(-1.69%)
Apr 23, 2004 4.150 4.243 4.057 4.150 153,974 +0.04(+0.91%)
Apr 22, 2004 4.150 4.197 4.066 4.113 59,402 -0.04(-0.90%)
Apr 21, 2004 4.183 4.187 4.131 4.150 139,821 -0.02(-0.56%)
Apr 20, 2004 4.271 4.290 4.020 4.173 117,089 -0.12(-2.72%)
Apr 19, 2004 4.341 4.355 4.271 4.290 92,856 -0.00(-0.11%)
Apr 16, 2004 4.243 4.295 4.229 4.295 75,271 -0.01(-0.22%)
Apr 15, 2004 4.327 4.430 4.285 4.304 195,792 -0.01(-0.22%)
Apr 14, 2004 4.267 4.337 4.267 4.313 39,673 +0.00(+0.00%)
Apr 13, 2004 4.346 4.351 4.309 4.313 32,810 -0.03(-0.64%)
Apr 12, 2004 4.374 4.383 4.337 4.341 37,528 -0.03(-0.64%)
Apr 08, 2004 4.383 4.453 4.337 4.369 33,454 -0.03(-0.64%)
Apr 07, 2004 4.547 4.547 4.383 4.397 36,027 -0.11(-2.48%)
Apr 06, 2004 4.491 4.514 4.435 4.509 102,721 -0.02(-0.41%)
Apr 05, 2004 4.593 4.616 4.523 4.528 67,122 -0.07(-1.42%)
Apr 02, 2004 4.654 4.654 4.542 4.593 52,754 -0.01(-0.30%)
Apr 01, 2004 4.593 4.640 4.523 4.607 75,057 -0.02(-0.40%)
Mar 31, 2004 4.472 4.658 4.430 4.626 170,058 +0.15(+3.44%)
Mar 30, 2004 4.593 4.607 4.444 4.472 34,311 +0.02(+0.42%)
Mar 29, 2004 4.388 4.477 4.388 4.453 89,854 +0.11(+2.58%)
Mar 26, 2004 4.430 4.449 4.337 4.341 74,414 -0.09(-2.00%)
Mar 25, 2004 4.411 4.472 4.407 4.430 128,455 -0.03(-0.63%)
Mar 24, 2004 4.313 4.500 4.276 4.458 217,237 +0.19(+4.48%)
Mar 23, 2004 4.281 4.290 4.248 4.267 45,463 +0.01(+0.33%)
Mar 22, 2004 4.313 4.332 4.243 4.253 69,052 -0.01(-0.33%)
Mar 19, 2004 4.290 4.299 4.243 4.267 36,885 -0.01(-0.33%)
Mar 18, 2004 4.243 4.285 4.201 4.281 159,336 +0.01(+0.33%)
Mar 17, 2004 4.313 4.313 4.262 4.267 120,520 +0.02(+0.55%)
Mar 16, 2004 4.337 4.337 4.225 4.243 189,573 -0.09(-2.15%)
Mar 15, 2004 4.360 4.383 4.257 4.337 114,516 -0.02(-0.53%)
Mar 12, 2004 4.383 4.402 4.332 4.360 111,728 +0.01(+0.21%)
Mar 11, 2004 4.430 4.430 4.351 4.351 72,912 -0.06(-1.27%)
Mar 10, 2004 4.374 4.407 4.351 4.407 93,714 +0.06(+1.29%)
Mar 09, 2004 4.393 4.430 4.323 4.351 96,287 +0.00(+0.11%)
Mar 08, 2004 4.453 4.453 4.341 4.346 155,904 -0.11(-2.41%)
Mar 05, 2004 4.500 4.500 4.430 4.453 64,763 -0.01(-0.31%)
Mar 04, 2004 4.584 4.584 4.467 4.467 224,957 -0.07(-1.54%)
Mar 03, 2004 4.640 4.686 4.528 4.537 94,143 -0.08(-1.72%)
Mar 02, 2004 4.593 4.663 4.551 4.616 68,409 +0.01(+0.30%)
Mar 01, 2004 4.602 4.616 4.579 4.602 48,036 +0.05(+1.02%)
Feb 27, 2004 4.598 4.630 4.523 4.556 87,066 +0.05(+1.14%)
Feb 26, 2004 4.561 4.593 4.477 4.505 70,982 -0.02(-0.41%)
Feb 25, 2004 4.635 4.635 4.523 4.523 48,251 -0.08(-1.72%)
Feb 24, 2004 4.602 4.616 4.556 4.602 140,893 -0.02(-0.50%)
Feb 23, 2004 4.663 4.663 4.533 4.626 130,170 +0.08(+1.74%)
Feb 20, 2004 4.500 4.565 4.500 4.547 54,899 -0.05(-1.02%)
Feb 19, 2004 4.547 4.616 4.542 4.593 149,042 +0.00(+0.00%)
Feb 18, 2004 4.640 4.640 4.570 4.593 45,463 -0.07(-1.50%)
Feb 17, 2004 4.663 4.663 4.626 4.663 79,560 +0.05(+1.01%)
Feb 13, 2004 4.686 4.710 4.547 4.616 153,331 +0.02(+0.51%)
Feb 12, 2004 4.640 4.640 4.477 4.593 115,159 +0.00(+0.00%)
Feb 11, 2004 4.598 4.640 4.383 4.593 229,890 +0.04(+0.92%)
Feb 10, 2004 4.663 4.663 4.523 4.551 184,426 -0.07(-1.51%)
Feb 09, 2004 4.663 4.663 4.574 4.621 95,859 +0.07(+1.54%)
Feb 06, 2004 4.700 4.700 4.523 4.551 587,163 -0.15(-3.17%)
Feb 05, 2004 4.803 4.803 4.500 4.700 535,266 -0.13(-2.70%)
Feb 04, 2004 4.920 4.990 4.803 4.831 52,754 -0.08(-1.61%)
Feb 03, 2004 4.934 4.957 4.892 4.910 49,752 +0.02(+0.48%)
Feb 02, 2004 4.990 5.036 4.850 4.887 162,124 -0.06(-1.13%)
Jan 30, 2004 4.873 5.036 4.873 4.943 106,367 +0.01(+0.19%)
Jan 29, 2004 5.059 5.059 4.915 4.934 168,771 -0.10(-1.95%)
Jan 28, 2004 5.395 5.395 5.031 5.031 132,958 -0.32(-5.93%)
Jan 27, 2004 5.330 5.358 5.274 5.349 202,869 +0.07(+1.24%)
Jan 26, 2004 5.237 5.316 5.185 5.283 182,282 -0.01(-0.18%)
Jan 23, 2004 5.419 5.419 5.246 5.293 353,842 -0.08(-1.48%)
Jan 22, 2004 5.199 5.405 5.176 5.372 448,628 +0.19(+3.60%)
Jan 21, 2004 4.943 5.185 4.850 5.185 775,879 +0.34(+7.03%)
Jan 20, 2004 4.798 4.845 4.756 4.845 153,546 +0.09(+1.96%)
Jan 16, 2004 4.761 4.761 4.677 4.752 260,341 +0.04(+0.79%)
Jan 15, 2004 4.770 4.780 4.668 4.714 43,104 -0.05(-0.98%)
Jan 14, 2004 4.733 4.803 4.663 4.761 115,802 +0.05(+0.99%)
Jan 13, 2004 4.700 4.756 4.663 4.714 79,560 +0.07(+1.61%)
Jan 12, 2004 4.812 4.812 4.616 4.640 121,807 -0.11(-2.26%)
Jan 09, 2004 4.873 4.873 4.710 4.747 181,210 -0.10(-2.12%)
Jan 08, 2004 4.742 4.868 4.742 4.850 260,341 +0.12(+2.56%)
Jan 07, 2004 4.887 4.887 4.658 4.728 103,793 -0.10(-2.12%)
Jan 06, 2004 4.775 4.873 4.766 4.831 186,356 +0.10(+2.07%)
Jan 05, 2004 4.616 4.752 4.616 4.733 87,495 +0.23(+5.07%)
Jan 02, 2004 4.654 4.724 4.500 4.505 149,042 -0.16(-3.40%)
Dec 31, 2003 4.654 4.663 4.477 4.663 129,956 +0.01(+0.20%)
Dec 30, 2003 4.663 4.710 4.561 4.654 303,446 +0.03(+0.60%)
Dec 29, 2003 4.383 4.626 4.383 4.626 253,050 +0.24(+5.42%)
Dec 26, 2003 4.453 4.477 4.388 4.388 29,165 -0.10(-2.28%)
Dec 24, 2003 4.407 4.509 4.407 4.491 84,922 +0.10(+2.34%)
Dec 23, 2003 4.355 4.411 4.351 4.388 125,453 +0.05(+1.07%)
Dec 22, 2003 4.374 4.383 4.290 4.341 151,830 +0.00(+0.11%)
Dec 19, 2003 4.337 4.393 4.299 4.337 92,427 -0.01(-0.21%)
Dec 18, 2003 4.397 4.397 4.332 4.346 168,343 -0.05(-1.06%)
Dec 17, 2003 4.421 4.421 4.388 4.393 36,670 -0.03(-0.63%)
Dec 16, 2003 4.369 4.467 4.369 4.421 141,751 +0.09(+2.05%)
Dec 15, 2003 4.360 4.369 4.243 4.332 88,996 -0.03(-0.64%)
Dec 12, 2003 4.169 4.383 4.080 4.360 899,402 +0.23(+5.65%)
Dec 11, 2003 4.197 4.239 4.034 4.127 366,065 -0.02(-0.56%)
Dec 10, 2003 4.407 4.407 4.104 4.150 197,937 -0.21(-4.81%)
Dec 09, 2003 4.491 4.491 4.341 4.360 184,212 -0.13(-2.91%)
Dec 08, 2003 4.593 4.602 4.491 4.491 49,537 -0.14(-2.92%)
Dec 05, 2003 4.663 4.663 4.602 4.626 23,589 -0.03(-0.60%)
Dec 04, 2003 4.710 4.710 4.640 4.654 39,887 -0.06(-1.19%)
Dec 03, 2003 4.780 4.780 4.719 4.710 74,414 -0.01(-0.20%)
Dec 02, 2003 4.770 4.770 4.710 4.719 115,159 +0.03(+0.70%)
Dec 01, 2003 4.663 4.691 4.593 4.686 171,130 +0.09(+2.03%)
Nov 28, 2003 4.598 4.616 4.593 4.593 124,166 +0.00(+0.00%)
Nov 26, 2003 4.574 4.677 4.561 4.593 165,555 +0.02(+0.41%)
Nov 25, 2003 4.626 4.626 4.547 4.574 75,057 -0.00(-0.10%)
Nov 24, 2003 4.500 4.700 4.481 4.579 220,454 +0.10(+2.29%)
Nov 21, 2003 4.486 4.505 4.383 4.477 42,032 +0.05(+1.16%)
Nov 20, 2003 4.402 4.542 4.318 4.425 85,136 +0.01(+0.21%)
Nov 19, 2003 4.407 4.430 4.388 4.416 41,174 -0.02(-0.53%)
Nov 18, 2003 4.523 4.542 4.430 4.439 72,912 -0.03(-0.63%)
Nov 17, 2003 4.425 4.551 4.388 4.467 104,651 +0.07(+1.48%)
Nov 14, 2003 4.481 4.523 4.360 4.402 65,192 -0.06(-1.26%)
Nov 13, 2003 4.299 4.477 4.215 4.458 503,099 +0.11(+2.58%)
Nov 12, 2003 4.598 4.598 4.327 4.346 277,497 -0.14(-3.02%)
Nov 11, 2003 4.663 4.663 4.495 4.481 54,684 -0.11(-2.34%)
Nov 10, 2003 4.616 4.616 4.472 4.588 315,026 +0.03(+0.61%)
Nov 07, 2003 4.444 4.616 4.444 4.561 201,582 +0.12(+2.62%)
Nov 06, 2003 4.435 4.472 4.430 4.444 865,948 -0.04(-0.83%)
Nov 05, 2003 4.710 4.593 4.477 4.481 339,902 -0.22(-4.76%)
Nov 04, 2003 4.710 4.724 4.672 4.705 131,886 -0.07(-1.56%)
Nov 03, 2003 4.850 4.850 4.780 4.780 360,918 -0.07(-1.44%)
Oct 31, 2003 4.929 4.929 4.826 4.850 431,472 -0.09(-1.89%)
Oct 30, 2003 5.353 5.353 4.943 4.943 184,212 -0.39(-7.26%)
Oct 29, 2003 5.059 5.409 5.041 5.330 296,798 +0.32(+6.33%)
Oct 28, 2003 4.789 5.008 4.789 5.013 184,641 +0.27(+5.70%)
Oct 27, 2003 4.780 4.831 4.696 4.742 99,075 +0.09(+1.90%)
Oct 24, 2003 4.598 4.696 4.588 4.654 289,721 +0.10(+2.25%)
Oct 23, 2003 4.640 4.640 4.509 4.551 126,954 -0.06(-1.21%)
Oct 22, 2003 4.640 4.654 4.588 4.607 304,089 -0.01(-0.20%)
Oct 21, 2003 4.556 4.663 4.556 4.616 596,384 +0.05(+1.12%)
Oct 20, 2003 4.663 4.668 4.547 4.565 391,585 +0.02(+0.51%)
Oct 17, 2003 4.570 4.584 4.523 4.542 238,468 +0.02(+0.41%)
Oct 16, 2003 4.570 4.570 4.495 4.523 43,533 -0.02(-0.41%)
Oct 15, 2003 4.724 4.724 4.542 4.542 132,958 -0.21(-4.51%)
Oct 14, 2003 4.850 4.850 4.700 4.756 88,353 -0.08(-1.64%)
Oct 13, 2003 4.556 5.036 4.710 4.836 225,601 +0.28(+6.14%)
Oct 10, 2003 4.407 4.528 4.407 4.556 376,359 +0.15(+3.39%)
Oct 09, 2003 4.453 4.453 4.435 4.407 23,803 -0.03(-0.63%)
Oct 08, 2003 4.453 4.453 4.444 4.435 19,514 +0.00(+0.11%)
Oct 07, 2003 4.505 4.481 4.407 4.430 21,230 -0.07(-1.66%)
Oct 06, 2003 4.477 4.528 4.477 4.505 70,982 +0.05(+1.15%)
Oct 03, 2003 4.407 4.453 4.407 4.453 51,682 +0.04(+0.95%)
Oct 02, 2003 4.365 4.430 4.337 4.411 105,080 +0.13(+3.05%)
Oct 01, 2003 4.225 4.285 4.220 4.281 108,511 -0.01(-0.22%)
Sep 30, 2003 4.192 4.290 4.192 4.290 77,201 +0.16(+3.84%)
Sep 29, 2003 4.150 4.197 4.131 4.131 15,225 -0.02(-0.45%)
Sep 26, 2003 4.150 4.150 4.113 4.150 18,442 +0.04(+0.91%)
Sep 25, 2003 4.159 4.159 4.159 4.113 12,438 -0.07(-1.67%)
Sep 24, 2003 4.173 4.211 4.159 4.183 24,232 +0.00(+0.11%)
Sep 23, 2003 4.267 4.243 4.178 4.178 158,049 -0.09(-2.08%)
Sep 22, 2003 4.281 4.281 4.220 4.267 87,495 +0.02(+0.55%)
Sep 19, 2003 4.248 4.285 4.248 4.243 159,121 -0.04(-0.87%)
Sep 18, 2003 4.127 4.243 4.127 4.281 138,963 +0.20(+4.91%)
Sep 17, 2003 4.220 4.243 4.080 4.080 264,630 -0.16(-3.85%)
Sep 16, 2003 4.155 4.243 4.155 4.243 145,611 +0.05(+1.11%)
Sep 15, 2003 4.267 4.267 4.197 4.197 77,630 -0.07(-1.64%)
Sep 12, 2003 4.337 4.453 4.267 4.267 107,653 -0.03(-0.76%)
Sep 11, 2003 4.211 4.337 4.211 4.299 116,660 +0.14(+3.25%)
Sep 10, 2003 4.150 4.187 4.150 4.164 22,302 -0.02(-0.56%)
Sep 09, 2003 4.197 4.248 4.155 4.187 60,689 +0.01(+0.34%)
Sep 08, 2003 4.136 4.197 4.136 4.173 116,660 +0.08(+2.05%)
Sep 05, 2003 4.122 4.173 4.090 4.090 43,104 +0.01(+0.34%)
Sep 04, 2003 4.024 4.099 4.024 4.076 18,442 +0.00(+0.11%)
Sep 03, 2003 4.034 4.104 3.996 4.071 79,989 +0.04(+0.92%)
Sep 02, 2003 3.926 4.034 3.926 4.034 126,954 +0.08(+2.00%)
Aug 29, 2003 4.048 4.057 3.912 3.954 63,477 -0.09(-2.30%)
Aug 28, 2003 4.057 4.062 4.015 4.048 10,293 +0.04(+0.93%)
Aug 27, 2003 4.090 4.104 4.010 4.010 23,803 -0.07(-1.60%)
Aug 26, 2003 4.010 4.076 3.996 4.076 27,878 +0.03(+0.69%)
Aug 25, 2003 4.010 4.085 4.010 4.048 21,444 -0.01(-0.23%)
Aug 22, 2003 3.908 4.057 3.908 4.057 72,269 +0.14(+3.69%)
Aug 21, 2003 3.861 3.987 3.800 3.912 71,411 +0.03(+0.72%)
Aug 20, 2003 4.080 4.127 3.842 3.884 56,185 -0.10(-2.46%)
Aug 19, 2003 4.206 4.206 3.982 3.982 33,025 -0.22(-5.32%)
Aug 18, 2003 4.104 4.253 4.057 4.206 22,302 +0.13(+3.09%)
Aug 15, 2003 4.057 4.080 4.057 4.080 9,006 +0.00(+0.00%)
Aug 14, 2003 4.118 4.118 4.052 4.080 29,594 +0.00(+0.11%)
Aug 13, 2003 4.052 4.076 4.052 4.076 13,939 +0.02(+0.46%)
Aug 12, 2003 4.104 4.131 3.992 4.057 42,461 +0.00(+0.00%)
Aug 11, 2003 4.057 4.080 4.034 4.057 9,864 +0.03(+0.81%)
Aug 08, 2003 4.150 4.220 4.024 4.024 207,158 -0.08(-1.93%)
Aug 07, 2003 3.954 4.104 3.945 4.104 36,242 +0.16(+4.14%)
Aug 06, 2003 3.992 3.992 3.917 3.940 37,528 -0.02(-0.47%)
Aug 05, 2003 3.889 3.992 3.889 3.959 65,836 +0.07(+1.80%)
Aug 04, 2003 3.870 3.940 3.870 3.889 78,917 +0.07(+1.83%)
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.