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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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, 2023 4.540 4.684 4.482 4.598 176,419 +0.06(+1.27%)
Jan 30, 2023 4.554 4.735 4.511 4.540 369,523 -0.13(-2.78%)
Jan 27, 2023 4.518 4.735 4.518 4.670 144,505 +0.09(+1.89%)
Jan 26, 2023 4.525 4.608 4.486 4.583 148,498 +0.14(+3.08%)
Jan 25, 2023 4.201 4.489 4.089 4.446 322,839 +0.30(+7.32%)
Jan 24, 2023 4.258 4.273 3.970 4.143 249,217 -0.03(-0.69%)
Jan 23, 2023 4.201 4.316 4.092 4.172 135,771 +0.01(+0.17%)
Jan 20, 2023 4.049 4.299 4.020 4.165 74,278 +0.08(+1.94%)
Jan 19, 2023 4.006 4.201 3.796 4.085 388,745 -0.05(-1.22%)
Jan 18, 2023 4.547 4.605 4.095 4.136 241,320 -0.34(-7.58%)
Jan 17, 2023 4.186 4.554 4.179 4.475 377,403 +0.26(+6.16%)
Jan 13, 2023 4.121 4.251 4.121 4.215 116,067 +0.09(+2.10%)
Jan 12, 2023 4.114 4.222 4.064 4.128 126,658 +0.05(+1.24%)
Jan 11, 2023 4.114 4.172 3.984 4.078 119,747 +0.01(+0.36%)
Jan 10, 2023 4.078 4.186 4.078 4.064 278,977 +0.04(+1.08%)
Jan 09, 2023 3.890 4.096 3.890 4.020 213,536 +0.10(+2.58%)
Jan 06, 2023 3.825 4.020 3.800 3.919 239,316 +0.14(+3.82%)
Jan 05, 2023 3.558 3.861 3.558 3.775 192,176 +0.17(+4.81%)
Jan 04, 2023 3.472 3.674 3.472 3.602 144,445 +0.13(+3.74%)
Jan 03, 2023 3.522 3.573 3.414 3.472 75,570 +0.02(+0.63%)
Dec 30, 2022 3.472 3.544 3.356 3.450 220,418 -0.05(-1.44%)
Dec 29, 2022 3.515 3.616 3.486 3.501 78,714 -0.04(-1.02%)
Dec 28, 2022 3.573 3.645 3.436 3.537 192,729 -0.07(-2.00%)
Dec 27, 2022 3.573 3.652 3.487 3.609 166,600 +0.06(+1.83%)
Dec 23, 2022 3.436 3.569 3.436 3.544 63,381 +0.07(+2.08%)
Dec 22, 2022 3.480 3.522 3.430 3.472 26,396 +0.04(+1.05%)
Dec 21, 2022 3.587 3.630 3.436 3.436 262,615 -0.14(-3.84%)
Dec 20, 2022 3.573 3.659 3.551 3.573 180,056 +0.03(+0.81%)
Dec 19, 2022 3.573 3.601 3.537 3.544 126,564 -0.03(-0.81%)
Dec 16, 2022 3.428 3.573 3.428 3.573 164,409 +0.11(+3.23%)
Dec 15, 2022 3.537 3.537 3.443 3.461 283,655 -0.05(-1.34%)
Dec 14, 2022 3.440 3.565 3.428 3.508 113,849 +0.01(+0.21%)
Dec 13, 2022 3.537 3.557 3.457 3.501 119,314 -0.06(-1.82%)
Dec 12, 2022 3.335 3.573 3.277 3.565 139,338 +0.21(+6.24%)
Dec 09, 2022 3.320 3.399 3.320 3.356 33,292 +0.03(+0.87%)
Dec 08, 2022 3.392 3.443 3.321 3.327 135,441 -0.10(-2.95%)
Dec 07, 2022 3.378 3.537 3.300 3.428 155,945 +0.11(+3.26%)
Dec 06, 2022 3.320 3.464 3.236 3.320 123,591 +0.02(+0.66%)
Dec 05, 2022 3.248 3.313 3.118 3.298 122,363 +0.01(+0.22%)
Dec 02, 2022 3.147 3.399 3.116 3.291 167,941 +0.20(+6.54%)
Dec 01, 2022 3.140 3.147 2.822 3.089 96,238 +0.00(+0.00%)
Nov 30, 2022 3.082 3.176 2.992 3.089 31,022 +0.00(+0.00%)
Nov 29, 2022 2.945 3.089 2.938 3.089 43,941 +0.19(+6.47%)
Nov 28, 2022 2.901 2.988 2.901 2.901 133,758 +0.00(+0.00%)
Nov 25, 2022 2.851 2.938 2.803 2.901 22,756 +0.12(+4.33%)
Nov 23, 2022 2.740 2.802 2.740 2.781 60,303 +0.04(+1.51%)
Nov 22, 2022 2.712 2.815 2.685 2.740 71,384 +0.00(+0.00%)
Nov 21, 2022 2.753 2.807 2.719 2.740 49,037 -0.08(-2.69%)
Nov 18, 2022 2.691 2.815 2.685 2.815 18,121 +0.12(+4.34%)
Nov 17, 2022 2.767 2.802 2.685 2.698 71,091 -0.12(-4.39%)
Nov 16, 2022 2.767 2.850 2.767 2.822 41,649 +0.01(+0.49%)
Nov 15, 2022 2.829 2.912 2.808 2.808 80,661 -0.06(-2.16%)
Nov 14, 2022 2.850 2.905 2.808 2.870 69,356 +0.02(+0.72%)
Nov 11, 2022 2.726 2.850 2.691 2.850 72,835 +0.16(+5.88%)
Nov 10, 2022 2.631 2.822 2.631 2.691 6,374 +0.08(+2.89%)
Nov 09, 2022 2.719 2.743 2.609 2.616 10,923 -0.10(-3.80%)
Nov 08, 2022 2.747 2.808 2.674 2.719 51,855 -0.06(-1.99%)
Nov 07, 2022 2.905 2.928 2.760 2.774 69,988 -0.14(-4.95%)
Nov 04, 2022 2.905 2.931 2.845 2.919 28,220 +0.08(+2.91%)
Nov 03, 2022 2.870 2.932 2.836 2.836 75,752 -0.08(-2.60%)
Nov 02, 2022 2.981 2.981 2.873 2.912 20,891 -0.04(-1.40%)
Nov 01, 2022 2.953 2.992 2.895 2.953 60,615 +0.01(+0.47%)
Oct 31, 2022 2.919 2.974 2.823 2.939 75,407 +0.04(+1.43%)
Oct 28, 2022 2.857 2.979 2.795 2.898 99,021 +0.05(+1.81%)
Oct 27, 2022 2.891 2.891 2.822 2.846 50,167 -0.04(-1.55%)
Oct 26, 2022 2.788 2.891 2.781 2.891 44,436 +0.07(+2.44%)
Oct 25, 2022 2.712 2.857 2.685 2.822 106,104 +0.15(+5.67%)
Oct 24, 2022 2.691 2.747 2.650 2.671 63,865 -0.08(-3.00%)
Oct 21, 2022 2.678 2.795 2.678 2.753 81,084 +0.06(+2.30%)
Oct 20, 2022 2.719 2.857 2.691 2.691 113,346 -0.06(-2.01%)
Oct 19, 2022 2.747 2.802 2.717 2.747 61,546 -0.04(-1.48%)
Oct 18, 2022 2.815 2.857 2.760 2.788 20,849 -0.03(-0.98%)
Oct 17, 2022 2.753 2.866 2.681 2.815 81,155 +0.07(+2.51%)
Oct 14, 2022 2.836 2.877 2.740 2.747 34,824 -0.09(-3.16%)
Oct 13, 2022 2.740 2.891 2.687 2.836 103,883 +0.07(+2.49%)
Oct 12, 2022 2.691 2.767 2.685 2.767 62,127 +0.11(+4.14%)
Oct 11, 2022 2.753 2.788 2.657 2.657 59,897 -0.13(-4.69%)
Oct 10, 2022 2.891 2.891 2.767 2.788 13,883 -0.07(-2.41%)
Oct 07, 2022 2.815 2.860 2.795 2.857 34,926 -0.01(-0.24%)
Oct 06, 2022 2.795 2.870 2.795 2.864 54,521 +0.07(+2.46%)
Oct 05, 2022 2.850 2.857 2.788 2.795 17,450 -0.06(-1.93%)
Oct 04, 2022 2.836 2.982 2.836 2.850 101,639 +0.00(+0.09%)
Oct 03, 2022 2.802 2.919 2.795 2.847 213,177 +0.05(+1.62%)
Sep 30, 2022 2.705 2.808 2.698 2.802 56,258 +0.06(+2.26%)
Sep 29, 2022 2.664 2.740 2.650 2.740 123,142 +0.10(+3.92%)
Sep 28, 2022 2.609 2.685 2.547 2.636 146,671 +0.06(+2.41%)
Sep 27, 2022 2.471 2.602 2.402 2.574 14,722 +0.05(+1.91%)
Sep 26, 2022 2.533 2.648 2.485 2.526 93,190 -0.07(-2.65%)
Sep 23, 2022 2.616 2.650 2.409 2.595 292,097 -0.08(-2.84%)
Sep 22, 2022 2.753 2.753 2.636 2.671 223,154 -0.07(-2.51%)
Sep 21, 2022 2.864 2.864 2.698 2.740 104,018 -0.09(-3.16%)
Sep 20, 2022 2.912 2.912 2.802 2.829 82,210 -0.03(-1.20%)
Sep 19, 2022 2.753 2.926 2.726 2.864 274,272 +0.10(+3.48%)
Sep 16, 2022 2.774 2.851 2.742 2.767 42,428 -0.10(-3.60%)
Sep 15, 2022 2.994 3.015 2.843 2.870 20,564 -0.14(-4.58%)
Sep 14, 2022 3.077 3.166 2.987 3.008 87,453 -0.01(-0.46%)
Sep 13, 2022 2.974 3.096 2.877 3.022 55,199 -0.06(-1.79%)
Sep 12, 2022 3.098 3.167 3.070 3.077 97,882 +0.01(+0.45%)
Sep 09, 2022 2.926 3.194 2.926 3.063 195,347 +0.10(+3.25%)
Sep 08, 2022 2.885 3.029 2.840 2.967 88,404 +0.07(+2.38%)
Sep 07, 2022 2.926 2.946 2.815 2.898 220,840 +0.02(+0.60%)
Sep 06, 2022 2.705 2.891 2.691 2.881 82,862 +0.21(+7.86%)
Sep 02, 2022 2.788 2.802 2.664 2.671 69,315 -0.08(-3.00%)
Sep 01, 2022 2.685 2.801 2.636 2.753 43,457 +0.06(+2.04%)
Aug 31, 2022 2.822 2.850 2.698 2.698 79,733 -0.12(-4.39%)
Aug 30, 2022 2.864 2.894 2.822 2.822 35,969 -0.08(-2.61%)
Aug 29, 2022 2.767 2.960 2.767 2.898 122,927 +0.07(+2.43%)
Aug 26, 2022 2.939 2.960 2.760 2.829 67,985 -0.12(-3.97%)
Aug 25, 2022 2.898 2.960 2.884 2.946 83,279 +0.01(+0.47%)
Aug 24, 2022 2.926 2.967 2.867 2.932 31,883 +0.02(+0.71%)
Aug 23, 2022 2.857 2.952 2.760 2.912 57,676 +0.06(+1.93%)
Aug 22, 2022 2.712 2.884 2.645 2.857 82,949 +0.17(+6.41%)
Aug 19, 2022 2.802 2.836 2.685 2.685 89,771 -0.11(-3.94%)
Aug 18, 2022 2.815 2.898 2.788 2.795 89,760 -0.01(-0.49%)
Aug 17, 2022 2.829 2.917 2.808 2.808 47,813 -0.09(-3.09%)
Aug 16, 2022 2.891 2.919 2.808 2.898 24,972 +0.03(+1.20%)
Aug 15, 2022 2.822 2.893 2.815 2.864 17,056 -0.04(-1.42%)
Aug 12, 2022 2.843 2.905 2.814 2.905 53,447 +0.01(+0.48%)
Aug 11, 2022 2.905 2.946 2.856 2.891 27,825 -0.03(-0.94%)
Aug 10, 2022 2.891 2.964 2.843 2.919 27,925 +0.03(+1.19%)
Aug 09, 2022 2.912 2.953 2.829 2.884 64,270 -0.08(-2.56%)
Aug 08, 2022 3.001 3.008 2.877 2.960 44,555 +0.01(+0.47%)
Aug 05, 2022 2.836 2.994 2.808 2.946 64,205 +0.14(+5.16%)
Aug 04, 2022 2.877 2.987 2.788 2.802 25,857 -0.06(-2.16%)
Aug 03, 2022 2.836 2.926 2.758 2.864 36,428 +0.00(+0.00%)
Aug 02, 2022 2.836 2.981 2.774 2.864 92,221 +0.05(+1.71%)
Aug 01, 2022 2.760 2.864 2.719 2.815 58,931 -0.03(-1.21%)
Jul 29, 2022 2.747 2.905 2.733 2.850 74,292 +0.12(+4.55%)
Jul 28, 2022 2.616 2.781 2.539 2.726 127,895 +0.13(+5.04%)
Jul 27, 2022 2.478 2.650 2.437 2.595 119,157 +0.17(+7.10%)
Jul 26, 2022 2.313 2.452 2.313 2.423 65,296 +0.05(+2.03%)
Jul 25, 2022 2.251 2.389 2.248 2.375 111,058 +0.12(+5.18%)
Jul 22, 2022 2.251 2.327 2.189 2.258 95,773 +0.03(+1.23%)
Jul 21, 2022 2.320 2.408 2.175 2.230 205,730 -0.12(-5.26%)
Jul 20, 2022 2.347 2.428 2.313 2.354 29,061 -0.03(-1.44%)
Jul 19, 2022 2.409 2.457 2.389 2.389 87,585 -0.02(-0.86%)
Jul 18, 2022 2.306 2.443 2.306 2.409 186,664 +0.09(+3.70%)
Jul 15, 2022 2.334 2.361 2.278 2.323 45,952 -0.01(-0.44%)
Jul 14, 2022 2.258 2.334 2.256 2.334 43,153 +0.01(+0.59%)
Jul 13, 2022 2.258 2.389 2.258 2.320 65,236 +0.00(+0.00%)
Jul 12, 2022 2.368 2.409 2.313 2.320 30,150 -0.07(-2.88%)
Jul 11, 2022 2.471 2.471 2.327 2.389 132,537 +0.01(+0.58%)
Jul 08, 2022 2.382 2.437 2.368 2.375 119,339 -0.03(-1.15%)
Jul 07, 2022 2.382 2.506 2.368 2.402 80,055 -0.01(-0.57%)
Jul 06, 2022 2.395 2.464 2.395 2.416 43,282 -0.03(-1.40%)
Jul 05, 2022 2.423 2.512 2.347 2.451 108,769 -0.07(-2.73%)
Jul 01, 2022 2.430 2.540 2.416 2.519 34,060 +0.04(+1.67%)
Jun 30, 2022 2.340 2.540 2.244 2.478 69,407 +0.11(+4.65%)
Jun 29, 2022 2.409 2.444 2.340 2.368 112,183 -0.06(-2.55%)
Jun 28, 2022 2.554 2.554 2.411 2.430 42,292 -0.10(-4.08%)
Jun 27, 2022 2.451 2.565 2.409 2.533 40,925 +0.08(+3.37%)
Jun 24, 2022 2.471 2.547 2.354 2.451 71,057 +0.04(+1.71%)
Jun 23, 2022 2.395 2.471 2.340 2.409 30,264 -0.03(-1.13%)
Jun 22, 2022 2.395 2.489 2.375 2.437 32,291 +0.00(+0.00%)
Jun 21, 2022 2.292 2.444 2.292 2.437 66,724 +0.14(+6.31%)
Jun 17, 2022 2.334 2.395 2.292 2.292 70,652 +0.00(+0.00%)
Jun 16, 2022 2.402 2.430 2.285 2.292 108,103 -0.21(-8.52%)
Jun 15, 2022 2.409 2.549 2.409 2.506 39,751 +0.08(+3.12%)
Jun 14, 2022 2.457 2.499 2.416 2.430 83,766 -0.03(-1.12%)
Jun 13, 2022 2.609 2.615 2.457 2.457 114,408 -0.19(-7.27%)
Jun 10, 2022 2.719 2.736 2.650 2.650 140,491 -0.14(-4.94%)
Jun 09, 2022 2.762 2.950 2.762 2.788 50,922 -0.12(-4.26%)
Jun 08, 2022 2.870 2.960 2.870 2.912 75,539 -0.01(-0.47%)
Jun 07, 2022 2.829 2.967 2.822 2.926 61,906 +0.03(+0.95%)
Jun 06, 2022 2.857 2.932 2.857 2.898 49,586 +0.01(+0.24%)
Jun 03, 2022 2.836 2.967 2.808 2.891 53,771 -0.02(-0.71%)
Jun 02, 2022 2.939 2.981 2.678 2.912 325,372 -0.05(-1.63%)
Jun 01, 2022 3.056 3.091 2.857 2.960 137,069 -0.16(-5.08%)
May 31, 2022 3.146 3.150 3.036 3.118 94,757 -0.01(-0.22%)
May 27, 2022 3.077 3.249 3.077 3.125 29,791 +0.01(+0.22%)
May 26, 2022 3.146 3.165 3.043 3.118 44,328 +0.06(+2.03%)
May 25, 2022 2.960 3.072 2.960 3.056 23,792 -0.01(-0.22%)
May 24, 2022 3.015 3.063 2.994 3.063 16,136 +0.01(+0.23%)
May 23, 2022 3.098 3.163 3.026 3.056 72,253 +0.03(+1.14%)
May 20, 2022 3.043 3.132 2.960 3.022 63,603 +0.01(+0.23%)
May 19, 2022 3.001 3.063 2.987 3.015 10,895 +0.03(+0.92%)
May 18, 2022 2.994 3.111 2.977 2.987 68,098 -0.06(-1.81%)
May 17, 2022 3.098 3.111 2.967 3.043 126,726 +0.07(+2.31%)
May 16, 2022 3.063 3.194 2.967 2.974 173,784 -0.03(-1.14%)
May 13, 2022 2.939 3.098 2.912 3.008 48,983 +0.03(+1.16%)
May 12, 2022 2.960 3.037 2.884 2.974 39,972 -0.02(-0.69%)
May 11, 2022 2.994 3.094 2.977 2.994 22,584 +0.00(+0.00%)
May 10, 2022 2.974 2.994 2.864 2.994 33,646 +0.10(+3.33%)
May 09, 2022 2.974 3.022 2.888 2.898 37,088 -0.12(-4.10%)
May 06, 2022 3.043 3.077 3.008 3.022 24,670 -0.06(-1.79%)
May 05, 2022 3.166 3.166 3.056 3.077 104,564 -0.17(-5.30%)
May 04, 2022 3.166 3.263 3.070 3.249 24,942 +0.08(+2.39%)
May 03, 2022 3.084 3.263 3.084 3.173 79,868 +0.13(+4.30%)
May 02, 2022 3.118 3.124 3.001 3.043 66,966 -0.07(-2.21%)
Apr 29, 2022 3.132 3.290 3.098 3.111 166,442 -0.09(-2.80%)
Apr 28, 2022 3.139 3.263 3.125 3.201 113,647 -0.01(-0.43%)
Apr 27, 2022 3.187 3.289 3.187 3.215 71,888 -0.03(-1.06%)
Apr 26, 2022 3.394 3.428 3.228 3.249 47,391 -0.14(-4.07%)
Apr 25, 2022 3.326 3.431 3.326 3.387 71,086 -0.08(-2.19%)
Apr 22, 2022 3.490 3.559 3.380 3.462 35,093 -0.10(-2.71%)
Apr 21, 2022 3.752 3.972 3.444 3.559 129,053 -0.03(-0.96%)
Apr 20, 2022 3.579 3.724 3.545 3.593 133,522 +0.05(+1.36%)
Apr 19, 2022 3.490 3.586 3.490 3.545 98,356 +0.07(+1.98%)
Apr 18, 2022 3.476 3.545 3.442 3.476 98,084 +0.04(+1.30%)
Apr 14, 2022 3.387 3.497 3.325 3.431 38,288 -0.01(-0.30%)
Apr 13, 2022 3.321 3.628 3.321 3.442 148,067 +0.07(+2.04%)
Apr 12, 2022 3.400 3.456 3.334 3.373 51,755 -0.03(-1.01%)
Apr 11, 2022 3.476 3.476 3.407 3.407 16,764 -0.05(-1.39%)
Apr 08, 2022 3.380 3.480 3.336 3.456 24,198 +0.03(+0.80%)
Apr 07, 2022 3.290 3.455 3.287 3.428 41,532 +0.10(+3.11%)
Apr 06, 2022 3.290 3.345 3.283 3.325 62,345 +0.00(+0.00%)
Apr 05, 2022 3.435 3.466 3.277 3.325 53,931 -0.10(-3.01%)
Apr 04, 2022 3.456 3.511 3.345 3.428 68,563 +0.00(+0.00%)
Apr 01, 2022 3.497 3.514 3.400 3.428 67,671 +0.00(+0.00%)
Mar 31, 2022 3.352 3.442 3.304 3.428 89,314 +0.08(+2.26%)
Mar 30, 2022 3.429 3.442 3.313 3.352 26,967 -0.01(-0.20%)
Mar 29, 2022 3.407 3.442 3.333 3.359 51,695 -0.03(-1.01%)
Mar 28, 2022 3.442 3.490 3.297 3.394 111,186 -0.05(-1.40%)
Mar 25, 2022 3.462 3.511 3.414 3.442 35,159 -0.02(-0.60%)
Mar 24, 2022 3.394 3.577 3.380 3.462 75,466 +0.06(+1.62%)
Mar 23, 2022 3.490 3.511 3.376 3.407 42,278 -0.09(-2.56%)
Mar 22, 2022 3.614 3.614 3.476 3.497 32,162 -0.08(-2.31%)
Mar 21, 2022 3.552 3.579 3.462 3.579 18,839 +0.08(+2.36%)
Mar 18, 2022 3.297 3.545 3.297 3.497 234,852 +0.12(+3.46%)
Mar 17, 2022 3.373 3.387 3.345 3.380 3,306 +0.02(+0.61%)
Mar 16, 2022 3.373 3.442 3.304 3.359 62,419 +0.10(+3.17%)
Mar 15, 2022 3.222 3.325 3.196 3.256 26,269 +0.01(+0.42%)
Mar 14, 2022 3.332 3.332 3.187 3.242 20,060 -0.12(-3.48%)
Mar 11, 2022 3.400 3.400 3.266 3.359 142,551 -0.04(-1.21%)
Mar 10, 2022 3.180 3.442 3.182 3.400 157,867 +0.19(+6.01%)
Mar 09, 2022 3.146 3.256 3.123 3.208 21,053 +0.07(+2.19%)
Mar 08, 2022 3.270 3.297 3.091 3.139 43,760 -0.07(-2.15%)
Mar 07, 2022 3.297 3.366 3.139 3.208 41,580 -0.13(-3.92%)
Mar 04, 2022 3.304 3.366 3.174 3.339 48,040 +0.10(+2.97%)
Mar 03, 2022 3.215 3.294 3.174 3.242 54,775 +0.03(+1.07%)
Mar 02, 2022 3.187 3.311 3.187 3.208 75,205 -0.05(-1.48%)
Mar 01, 2022 3.304 3.325 3.187 3.256 45,479 -0.01(-0.42%)
Feb 28, 2022 3.263 3.304 3.263 3.270 172,773 +0.04(+1.28%)
Feb 25, 2022 3.166 3.270 3.201 3.228 126,845 +0.06(+1.73%)
Feb 24, 2022 3.104 3.186 3.022 3.173 28,023 -0.02(-0.64%)
Feb 23, 2022 3.304 3.304 3.150 3.194 66,071 -0.08(-2.32%)
Feb 22, 2022 3.091 3.372 3.091 3.270 90,944 +0.13(+4.17%)
Feb 18, 2022 3.139 0 -0.01(-0.22%)
Feb 17, 2022 3.180 3.187 3.104 3.146 14,472 -0.01(-0.22%)
Feb 16, 2022 3.166 3.194 3.029 3.153 78,302 +0.06(+1.78%)
Feb 15, 2022 3.056 3.154 3.049 3.098 801,349 +0.04(+1.35%)
Feb 14, 2022 2.919 3.084 2.919 3.056 34,582 +0.06(+2.07%)
Feb 11, 2022 2.870 3.063 2.870 2.994 49,667 +0.14(+4.82%)
Feb 10, 2022 3.022 3.056 2.857 2.857 31,827 -0.10(-3.26%)
Feb 09, 2022 2.987 3.036 2.877 2.953 6,595 +0.00(+0.00%)
Feb 08, 2022 3.001 3.029 2.939 2.953 10,702 -0.05(-1.61%)
Feb 07, 2022 2.946 3.022 2.926 3.001 17,884 +0.10(+3.32%)
Feb 04, 2022 2.829 2.946 2.815 2.905 6,681 -0.03(-1.17%)
Feb 03, 2022 2.891 2.939 42,881 -0.05(-1.61%)
Feb 02, 2022 3.063 3.101 2.974 2.987 22,826 -0.11(-3.56%)
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.