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 )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2005 5.782 5.810 5.638 5.708 225,172 -0.07(-1.13%)
Jan 28, 2005 5.806 5.834 5.712 5.773 554,138 +0.01(+0.16%)
Jan 27, 2005 5.614 5.806 5.596 5.764 911,411 +0.15(+2.66%)
Jan 26, 2005 5.339 5.708 5.339 5.614 469,216 +0.35(+6.55%)
Jan 25, 2005 5.316 5.377 5.181 5.269 143,681 -0.07(-1.31%)
Jan 24, 2005 5.325 5.386 5.316 5.339 39,244 +0.03(+0.62%)
Jan 21, 2005 5.339 5.353 5.307 5.307 47,822 -0.03(-0.61%)
Jan 20, 2005 5.316 5.363 5.213 5.339 81,490 -0.02(-0.35%)
Jan 19, 2005 5.255 5.409 5.255 5.358 85,994 +0.07(+1.41%)
Jan 18, 2005 5.502 5.502 5.283 5.283 90,068 -0.20(-3.57%)
Jan 14, 2005 5.363 5.479 5.316 5.479 113,658 +0.18(+3.43%)
Jan 13, 2005 5.386 5.414 5.274 5.297 63,691 -0.09(-1.65%)
Jan 12, 2005 5.363 5.502 5.223 5.386 267,204 +0.05(+0.87%)
Jan 11, 2005 5.129 5.353 5.118 5.339 548,776 +0.20(+3.90%)
Jan 10, 2005 5.134 5.153 5.129 5.139 548,562 +0.00(+0.00%)
Jan 07, 2005 5.167 5.167 5.129 5.139 508,674 -0.01(-0.18%)
Jan 06, 2005 5.129 5.148 5.097 5.148 195,149 +0.02(+0.36%)
Jan 05, 2005 5.153 5.171 5.120 5.129 352,769 -0.02(-0.45%)
Jan 04, 2005 5.251 5.251 5.129 5.153 520,255 -0.11(-2.13%)
Jan 03, 2005 5.353 5.363 5.260 5.265 246,188 +0.02(+0.36%)
Dec 31, 2004 5.316 5.316 5.223 5.246 582,659 -0.02(-0.44%)
Dec 30, 2004 5.176 5.316 5.176 5.269 147,541 +0.12(+2.26%)
Dec 29, 2004 5.185 5.199 5.139 5.153 60,903 -0.08(-1.60%)
Dec 28, 2004 5.139 5.246 5.111 5.237 153,546 +0.10(+1.91%)
Dec 27, 2004 5.176 5.185 5.129 5.139 94,572 +0.01(+0.18%)
Dec 23, 2004 5.148 5.157 5.059 5.129 211,447 -0.01(-0.18%)
Dec 22, 2004 5.283 5.311 5.134 5.139 202,655 -0.10(-1.87%)
Dec 21, 2004 5.199 5.311 5.190 5.237 177,993 +0.07(+1.35%)
Dec 20, 2004 5.190 5.190 5.129 5.167 117,947 +0.02(+0.45%)
Dec 17, 2004 5.129 5.153 5.106 5.143 71,411 -0.02(-0.45%)
Dec 16, 2004 5.087 5.176 5.059 5.167 82,777 +0.03(+0.64%)
Dec 15, 2004 5.167 5.204 5.106 5.134 132,529 -0.01(-0.27%)
Dec 14, 2004 5.129 5.157 5.036 5.148 60,903 -0.03(-0.54%)
Dec 13, 2004 5.190 5.218 5.129 5.176 31,524 +0.03(+0.63%)
Dec 10, 2004 5.176 5.176 5.078 5.143 207,801 -0.08(-1.52%)
Dec 09, 2004 5.129 5.223 5.059 5.223 317,600 +0.07(+1.27%)
Dec 08, 2004 5.129 5.190 5.078 5.157 92,856 +0.03(+0.55%)
Dec 07, 2004 5.353 5.363 5.087 5.129 327,893 -0.21(-3.93%)
Dec 06, 2004 5.204 5.358 5.199 5.339 406,382 +0.18(+3.53%)
Dec 03, 2004 5.134 5.209 5.134 5.157 63,691 +0.02(+0.45%)
Dec 02, 2004 5.195 5.195 5.129 5.134 587,592 -0.01(-0.27%)
Dec 01, 2004 4.957 5.213 4.896 5.148 477,150 +0.28(+5.85%)
Nov 30, 2004 4.686 4.864 4.686 4.864 212,948 +0.13(+2.76%)
Nov 29, 2004 4.789 4.789 4.710 4.733 151,401 +0.01(+0.30%)
Nov 26, 2004 4.747 4.784 4.691 4.719 34,097 -0.01(-0.20%)
Nov 24, 2004 4.873 4.873 4.705 4.728 120,735 -0.14(-2.78%)
Nov 23, 2004 4.616 4.920 4.523 4.864 697,390 +0.25(+5.35%)
Nov 22, 2004 4.421 4.630 4.407 4.616 144,110 +0.16(+3.66%)
Nov 19, 2004 4.430 4.472 4.421 4.453 171,345 +0.01(+0.21%)
Nov 18, 2004 4.467 4.523 4.393 4.444 58,759 +0.02(+0.53%)
Nov 17, 2004 4.458 4.477 4.332 4.421 297,012 -0.04(-0.84%)
Nov 16, 2004 4.467 4.467 4.407 4.458 31,953 +0.01(+0.21%)
Nov 15, 2004 4.486 4.486 4.337 4.449 125,024 -0.00(-0.10%)
Nov 12, 2004 4.430 4.472 4.341 4.453 176,492 +0.02(+0.53%)
Nov 11, 2004 4.570 4.570 4.225 4.430 565,718 -0.19(-4.04%)
Nov 10, 2004 4.612 4.658 4.612 4.616 23,375 -0.04(-0.90%)
Nov 09, 2004 4.682 4.728 4.570 4.658 72,269 -0.07(-1.48%)
Nov 08, 2004 4.756 4.775 4.640 4.728 34,955 -0.02(-0.39%)
Nov 05, 2004 4.756 4.780 4.616 4.747 77,845 +0.04(+0.79%)
Nov 04, 2004 4.714 4.756 4.570 4.710 84,922 -0.05(-1.08%)
Nov 03, 2004 4.756 4.775 4.705 4.761 200,081 +0.07(+1.39%)
Nov 02, 2004 4.547 4.710 4.542 4.696 241,255 +0.26(+5.89%)
Nov 01, 2004 4.388 4.458 4.388 4.435 162,124 +0.00(+0.00%)
Oct 29, 2004 4.523 4.523 4.430 4.435 71,197 -0.04(-0.94%)
Oct 28, 2004 4.337 4.486 4.337 4.477 88,996 +0.08(+1.80%)
Oct 27, 2004 4.379 4.407 4.313 4.397 223,671 +0.02(+0.43%)
Oct 26, 2004 4.425 4.449 4.360 4.379 79,775 +0.00(+0.00%)
Oct 25, 2004 4.523 4.551 4.313 4.379 242,757 +0.12(+2.85%)
Oct 22, 2004 4.215 4.267 4.197 4.257 272,780 +0.03(+0.77%)
Oct 21, 2004 4.090 4.225 4.062 4.225 183,783 +0.18(+4.50%)
Oct 20, 2004 4.169 4.178 3.964 4.043 81,705 -0.10(-2.47%)
Oct 19, 2004 4.038 4.173 4.029 4.145 171,988 +0.09(+2.18%)
Oct 18, 2004 4.034 4.057 3.870 4.057 67,551 +0.00(+0.00%)
Oct 15, 2004 4.006 4.057 3.903 4.057 70,553 +0.09(+2.23%)
Oct 14, 2004 3.968 4.006 3.964 3.968 63,477 -0.00(-0.12%)
Oct 13, 2004 3.978 3.996 3.973 3.973 80,847 -0.02(-0.47%)
Oct 12, 2004 4.001 4.034 3.931 3.992 30,237 +0.01(+0.35%)
Oct 11, 2004 4.010 4.010 3.884 3.978 20,158 -0.01(-0.23%)
Oct 08, 2004 3.987 4.052 3.968 3.987 85,351 +0.03(+0.71%)
Oct 07, 2004 3.908 3.992 3.908 3.959 72,055 +0.04(+1.07%)
Oct 06, 2004 3.824 4.010 3.824 3.917 300,444 +0.12(+3.07%)
Oct 05, 2004 3.777 3.819 3.754 3.800 164,482 +0.02(+0.49%)
Oct 04, 2004 3.847 3.908 3.684 3.782 223,671 -0.02(-0.49%)
Oct 01, 2004 3.782 3.870 3.782 3.800 72,055 +0.02(+0.49%)
Sep 30, 2004 3.730 3.782 3.684 3.782 132,958 +0.03(+0.75%)
Sep 29, 2004 3.777 3.912 3.735 3.754 144,753 -0.03(-0.86%)
Sep 28, 2004 3.707 3.800 3.675 3.786 269,563 +0.11(+3.05%)
Sep 27, 2004 3.744 3.749 3.535 3.675 67,122 -0.07(-1.75%)
Sep 24, 2004 3.679 3.754 3.637 3.740 60,689 +0.11(+2.95%)
Sep 23, 2004 3.642 3.642 3.577 3.633 30,022 -0.01(-0.26%)
Sep 22, 2004 3.684 3.703 3.558 3.642 31,309 +0.00(+0.13%)
Sep 21, 2004 3.614 3.670 3.567 3.637 33,239 +0.09(+2.63%)
Sep 20, 2004 3.665 3.665 3.544 3.544 27,878 -0.11(-2.94%)
Sep 17, 2004 3.577 3.665 3.577 3.651 58,115 +0.07(+2.09%)
Sep 16, 2004 3.614 3.614 3.577 3.577 16,298 -0.03(-0.90%)
Sep 15, 2004 3.609 3.712 3.591 3.609 42,246 -0.00(-0.13%)
Sep 14, 2004 3.474 3.637 3.474 3.614 39,029 +0.05(+1.31%)
Sep 13, 2004 3.558 3.567 3.544 3.567 70,768 +0.05(+1.32%)
Sep 10, 2004 3.521 3.521 3.451 3.521 81,919 +0.08(+2.30%)
Sep 09, 2004 3.451 3.521 3.418 3.441 61,547 +0.04(+1.10%)
Sep 08, 2004 3.451 3.451 3.385 3.404 23,160 -0.04(-1.08%)
Sep 07, 2004 3.371 3.441 3.367 3.441 129,956 +0.11(+3.22%)
Sep 03, 2004 3.315 3.334 3.287 3.334 12,009 +0.03(+0.85%)
Sep 02, 2004 3.311 3.315 3.273 3.306 10,936 -0.03(-0.98%)
Sep 01, 2004 3.348 3.381 3.329 3.339 27,449 +0.02(+0.56%)
Aug 31, 2004 3.269 3.381 3.264 3.320 61,118 +0.05(+1.57%)
Aug 30, 2004 3.241 3.287 3.208 3.269 15,654 +0.03(+0.86%)
Aug 27, 2004 3.241 3.241 3.148 3.241 66,908 +0.02(+0.72%)
Aug 26, 2004 3.171 3.227 3.138 3.218 32,167 +0.07(+2.22%)
Aug 25, 2004 3.143 3.236 3.110 3.148 70,768 +0.03(+1.05%)
Aug 24, 2004 3.148 3.148 3.101 3.115 172,203 -0.00(-0.15%)
Aug 23, 2004 3.101 3.148 3.092 3.120 40,531 -0.00(-0.15%)
Aug 20, 2004 3.101 3.157 3.101 3.124 76,344 -0.01(-0.30%)
Aug 19, 2004 3.124 3.194 3.106 3.134 55,756 -0.02(-0.59%)
Aug 18, 2004 3.148 3.171 3.124 3.152 79,775 +0.05(+1.65%)
Aug 17, 2004 3.143 3.148 3.087 3.101 251,335 -0.05(-1.48%)
Aug 16, 2004 3.148 3.171 3.078 3.148 282,644 -0.09(-2.74%)
Aug 13, 2004 3.241 3.264 3.218 3.236 26,806 -0.01(-0.43%)
Aug 12, 2004 3.269 3.287 3.241 3.250 24,018 -0.01(-0.43%)
Aug 11, 2004 3.222 3.311 3.218 3.264 178,636 -0.00(-0.14%)
Aug 10, 2004 3.171 3.283 3.171 3.269 623,190 +0.12(+3.70%)
Aug 09, 2004 3.134 3.199 3.134 3.152 107,653 -0.03(-0.88%)
Aug 06, 2004 3.222 3.222 3.171 3.180 88,996 -0.04(-1.16%)
Aug 05, 2004 3.297 3.297 3.218 3.218 95,215 -0.05(-1.43%)
Aug 04, 2004 3.250 3.348 3.241 3.264 28,092 +0.03(+0.86%)
Aug 03, 2004 3.208 3.241 3.194 3.236 152,688 +0.05(+1.46%)
Aug 02, 2004 3.171 3.218 3.148 3.190 123,737 +0.07(+2.09%)
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%)
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.