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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 5.456 5.483 5.320 5.386 238,617 -0.06(-1.13%)
Jan 28, 2005 5.478 5.505 5.390 5.448 587,226 +0.01(+0.16%)
Jan 27, 2005 5.298 5.478 5.280 5.439 965,833 +0.14(+2.66%)
Jan 26, 2005 5.038 5.386 5.038 5.298 497,233 +0.33(+6.55%)
Jan 25, 2005 5.016 5.074 4.889 4.972 152,260 -0.07(-1.31%)
Jan 24, 2005 5.025 5.082 5.016 5.038 41,587 +0.03(+0.62%)
Jan 21, 2005 5.038 5.052 5.008 5.008 50,677 -0.03(-0.61%)
Jan 20, 2005 5.016 5.060 4.920 5.038 86,356 -0.02(-0.35%)
Jan 19, 2005 4.959 5.104 4.959 5.056 91,129 +0.07(+1.41%)
Jan 18, 2005 5.192 5.192 4.986 4.986 95,447 -0.18(-3.57%)
Jan 14, 2005 5.060 5.170 5.016 5.170 120,445 +0.17(+3.43%)
Jan 13, 2005 5.082 5.109 4.977 4.999 67,494 -0.08(-1.65%)
Jan 12, 2005 5.060 5.192 4.928 5.082 283,159 +0.04(+0.87%)
Jan 11, 2005 4.840 5.052 4.830 5.038 581,545 +0.19(+3.90%)
Jan 10, 2005 4.845 4.862 4.840 4.849 581,318 +0.00(+0.00%)
Jan 07, 2005 4.876 4.876 4.840 4.849 539,048 -0.01(-0.18%)
Jan 06, 2005 4.840 4.858 4.810 4.858 206,801 +0.02(+0.36%)
Jan 05, 2005 4.862 4.880 4.832 4.840 373,834 -0.02(-0.45%)
Jan 04, 2005 4.955 4.955 4.840 4.862 551,320 -0.11(-2.13%)
Jan 03, 2005 5.052 5.060 4.964 4.968 260,888 +0.02(+0.36%)
Dec 31, 2004 5.016 5.016 4.928 4.950 617,451 -0.02(-0.44%)
Dec 30, 2004 4.884 5.016 4.884 4.972 156,351 +0.11(+2.26%)
Dec 29, 2004 4.893 4.906 4.849 4.862 64,540 -0.08(-1.60%)
Dec 28, 2004 4.849 4.950 4.823 4.942 162,714 +0.09(+1.91%)
Dec 27, 2004 4.884 4.893 4.840 4.849 100,219 +0.01(+0.18%)
Dec 23, 2004 4.858 4.867 4.774 4.840 224,073 -0.01(-0.18%)
Dec 22, 2004 4.986 5.012 4.845 4.849 214,755 -0.09(-1.87%)
Dec 21, 2004 4.906 5.012 4.898 4.942 188,621 +0.07(+1.35%)
Dec 20, 2004 4.898 4.898 4.840 4.876 124,990 +0.02(+0.45%)
Dec 17, 2004 4.840 4.862 4.818 4.854 75,675 -0.02(-0.45%)
Dec 16, 2004 4.801 4.884 4.774 4.876 87,720 +0.03(+0.64%)
Dec 15, 2004 4.876 4.911 4.818 4.845 140,443 -0.01(-0.27%)
Dec 14, 2004 4.840 4.867 4.752 4.858 64,540 -0.03(-0.54%)
Dec 13, 2004 4.898 4.924 4.840 4.884 33,406 +0.03(+0.63%)
Dec 10, 2004 4.884 4.884 4.792 4.854 220,210 -0.07(-1.52%)
Dec 09, 2004 4.840 4.928 4.774 4.928 336,564 +0.06(+1.27%)
Dec 08, 2004 4.840 4.898 4.792 4.867 98,401 +0.03(+0.55%)
Dec 07, 2004 5.052 5.060 4.801 4.840 347,472 -0.20(-3.93%)
Dec 06, 2004 4.911 5.056 4.906 5.038 430,648 +0.17(+3.53%)
Dec 03, 2004 4.845 4.915 4.845 4.867 67,494 +0.02(+0.45%)
Dec 02, 2004 4.902 4.902 4.840 4.845 622,678 -0.01(-0.27%)
Dec 01, 2004 4.678 4.920 4.620 4.858 505,642 +0.27(+5.85%)
Nov 30, 2004 4.422 4.590 4.422 4.590 225,664 +0.12(+2.76%)
Nov 29, 2004 4.519 4.519 4.444 4.466 160,441 +0.01(+0.30%)
Nov 26, 2004 4.480 4.515 4.427 4.453 36,133 -0.01(-0.20%)
Nov 24, 2004 4.598 4.598 4.440 4.462 127,944 -0.13(-2.78%)
Nov 23, 2004 4.356 4.642 4.268 4.590 739,033 +0.23(+5.35%)
Nov 22, 2004 4.172 4.370 4.158 4.356 152,715 +0.15(+3.66%)
Nov 19, 2004 4.180 4.220 4.172 4.202 181,576 +0.01(+0.21%)
Nov 18, 2004 4.216 4.268 4.145 4.194 62,267 +0.02(+0.53%)
Nov 17, 2004 4.207 4.224 4.088 4.172 314,748 -0.04(-0.84%)
Nov 16, 2004 4.216 4.216 4.158 4.207 33,860 +0.01(+0.21%)
Nov 15, 2004 4.233 4.233 4.092 4.198 132,489 -0.00(-0.10%)
Nov 12, 2004 4.180 4.220 4.097 4.202 187,030 +0.02(+0.53%)
Nov 11, 2004 4.312 4.312 3.987 4.180 599,498 -0.18(-4.04%)
Nov 10, 2004 4.352 4.396 4.352 4.356 24,770 -0.04(-0.90%)
Nov 09, 2004 4.418 4.462 4.312 4.396 76,584 -0.07(-1.48%)
Nov 08, 2004 4.488 4.506 4.378 4.462 37,042 -0.02(-0.39%)
Nov 05, 2004 4.488 4.510 4.356 4.480 82,493 +0.04(+0.79%)
Nov 04, 2004 4.449 4.488 4.312 4.444 89,992 -0.05(-1.08%)
Nov 03, 2004 4.488 4.506 4.440 4.493 212,028 +0.06(+1.39%)
Nov 02, 2004 4.290 4.444 4.286 4.431 255,661 +0.25(+5.89%)
Nov 01, 2004 4.141 4.207 4.141 4.185 171,804 +0.00(+0.00%)
Oct 29, 2004 4.268 4.268 4.180 4.185 75,448 -0.04(-0.94%)
Oct 28, 2004 4.092 4.233 4.092 4.224 94,310 +0.07(+1.80%)
Oct 27, 2004 4.132 4.158 4.070 4.150 237,026 +0.02(+0.43%)
Oct 26, 2004 4.176 4.198 4.114 4.132 84,538 +0.00(+0.00%)
Oct 25, 2004 4.268 4.295 4.070 4.132 257,252 +0.11(+2.85%)
Oct 22, 2004 3.978 4.026 3.960 4.018 289,068 +0.03(+0.77%)
Oct 21, 2004 3.859 3.987 3.833 3.987 194,757 +0.17(+4.50%)
Oct 20, 2004 3.934 3.943 3.740 3.815 86,584 -0.10(-2.47%)
Oct 19, 2004 3.811 3.938 3.802 3.912 182,258 +0.08(+2.18%)
Oct 18, 2004 3.806 3.828 3.652 3.828 71,585 +0.00(+0.00%)
Oct 15, 2004 3.780 3.828 3.683 3.828 74,766 +0.08(+2.23%)
Oct 14, 2004 3.745 3.780 3.740 3.745 67,267 -0.00(-0.12%)
Oct 13, 2004 3.753 3.771 3.749 3.749 85,675 -0.02(-0.47%)
Oct 12, 2004 3.776 3.806 3.709 3.767 32,042 +0.01(+0.35%)
Oct 11, 2004 3.784 3.784 3.665 3.753 21,361 -0.01(-0.23%)
Oct 08, 2004 3.762 3.824 3.745 3.762 90,447 +0.03(+0.71%)
Oct 07, 2004 3.687 3.767 3.687 3.736 76,357 +0.04(+1.07%)
Oct 06, 2004 3.608 3.784 3.608 3.696 318,384 +0.11(+3.07%)
Oct 05, 2004 3.564 3.604 3.542 3.586 174,304 +0.02(+0.49%)
Oct 04, 2004 3.630 3.687 3.476 3.569 237,026 -0.02(-0.49%)
Oct 01, 2004 3.569 3.652 3.569 3.586 76,357 +0.02(+0.49%)
Sep 30, 2004 3.520 3.569 3.476 3.569 140,898 +0.03(+0.75%)
Sep 29, 2004 3.564 3.692 3.525 3.542 153,397 -0.03(-0.86%)
Sep 28, 2004 3.498 3.586 3.467 3.573 285,659 +0.11(+3.05%)
Sep 27, 2004 3.533 3.538 3.335 3.467 71,130 -0.06(-1.75%)
Sep 24, 2004 3.472 3.542 3.432 3.529 64,313 +0.10(+2.95%)
Sep 23, 2004 3.437 3.437 3.375 3.428 31,815 -0.01(-0.26%)
Sep 22, 2004 3.476 3.494 3.357 3.437 33,179 +0.00(+0.13%)
Sep 21, 2004 3.410 3.463 3.366 3.432 35,224 +0.09(+2.63%)
Sep 20, 2004 3.459 3.459 3.344 3.344 29,543 -0.10(-2.94%)
Sep 17, 2004 3.375 3.459 3.375 3.445 61,586 +0.07(+2.09%)
Sep 16, 2004 3.410 3.410 3.375 3.375 17,271 -0.03(-0.90%)
Sep 15, 2004 3.406 3.503 3.388 3.406 44,769 -0.00(-0.13%)
Sep 14, 2004 3.278 3.432 3.278 3.410 41,360 +0.04(+1.31%)
Sep 13, 2004 3.357 3.366 3.344 3.366 74,994 +0.04(+1.32%)
Sep 10, 2004 3.322 3.322 3.256 3.322 86,811 +0.07(+2.30%)
Sep 09, 2004 3.256 3.322 3.225 3.247 65,222 +0.04(+1.10%)
Sep 08, 2004 3.256 3.256 3.195 3.212 24,543 -0.04(-1.08%)
Sep 07, 2004 3.181 3.247 3.177 3.247 137,716 +0.10(+3.22%)
Sep 03, 2004 3.129 3.146 3.102 3.146 12,726 +0.03(+0.85%)
Sep 02, 2004 3.124 3.129 3.089 3.120 11,590 -0.03(-0.98%)
Sep 01, 2004 3.159 3.190 3.142 3.151 29,088 +0.02(+0.56%)
Aug 31, 2004 3.085 3.190 3.080 3.133 64,767 +0.05(+1.57%)
Aug 30, 2004 3.058 3.102 3.027 3.085 16,589 +0.03(+0.86%)
Aug 27, 2004 3.058 3.058 2.970 3.058 70,903 +0.02(+0.72%)
Aug 26, 2004 2.992 3.045 2.961 3.036 34,088 +0.07(+2.22%)
Aug 25, 2004 2.966 3.054 2.935 2.970 74,994 +0.03(+1.05%)
Aug 24, 2004 2.970 2.970 2.926 2.939 182,485 -0.00(-0.15%)
Aug 23, 2004 2.926 2.970 2.917 2.944 42,951 -0.00(-0.15%)
Aug 20, 2004 2.926 2.979 2.926 2.948 80,902 -0.01(-0.30%)
Aug 19, 2004 2.948 3.014 2.931 2.957 59,086 -0.02(-0.59%)
Aug 18, 2004 2.970 2.992 2.948 2.975 84,538 +0.05(+1.65%)
Aug 17, 2004 2.966 2.970 2.913 2.926 266,342 -0.04(-1.48%)
Aug 16, 2004 2.970 2.992 2.904 2.970 299,521 -0.08(-2.74%)
Aug 13, 2004 3.058 3.080 3.036 3.054 28,406 -0.01(-0.43%)
Aug 12, 2004 3.085 3.102 3.058 3.067 25,452 -0.01(-0.43%)
Aug 11, 2004 3.041 3.124 3.036 3.080 189,303 -0.00(-0.14%)
Aug 10, 2004 2.992 3.098 2.992 3.085 660,402 +0.11(+3.70%)
Aug 09, 2004 2.957 3.019 2.957 2.975 114,081 -0.03(-0.88%)
Aug 06, 2004 3.041 3.041 2.992 3.001 94,310 -0.04(-1.16%)
Aug 05, 2004 3.111 3.111 3.036 3.036 100,901 -0.04(-1.43%)
Aug 04, 2004 3.067 3.159 3.058 3.080 29,770 +0.03(+0.86%)
Aug 03, 2004 3.027 3.058 3.014 3.054 161,805 +0.04(+1.46%)
Aug 02, 2004 2.992 3.036 2.970 3.010 131,126 +0.06(+2.09%)
Jul 30, 2004 2.975 2.975 2.926 2.948 27,725 -0.04(-1.18%)
Jul 29, 2004 2.948 2.988 2.878 2.983 169,304 +0.01(+0.44%)
Jul 28, 2004 2.975 2.979 2.948 2.970 41,814 -0.00(-0.15%)
Jul 27, 2004 3.036 3.067 2.926 2.975 427,466 -0.08(-2.73%)
Jul 26, 2004 3.036 3.071 3.005 3.058 37,042 +0.02(+0.72%)
Jul 23, 2004 3.014 3.063 3.014 3.036 12,726 +0.04(+1.32%)
Jul 22, 2004 3.058 3.076 2.997 2.997 24,998 -0.04(-1.45%)
Jul 21, 2004 3.080 3.124 3.036 3.041 28,861 -0.03(-1.00%)
Jul 20, 2004 3.005 3.080 3.005 3.071 77,493 +0.04(+1.31%)
Jul 19, 2004 2.970 3.049 2.957 3.032 22,043 -0.03(-1.01%)
Jul 16, 2004 3.058 3.080 3.019 3.063 10,680 +0.04(+1.46%)
Jul 15, 2004 3.036 3.080 3.019 3.019 29,088 -0.04(-1.44%)
Jul 14, 2004 3.036 3.124 3.036 3.063 21,816 -0.00(-0.14%)
Jul 13, 2004 3.080 3.120 3.063 3.067 15,453 -0.01(-0.43%)
Jul 12, 2004 3.067 3.102 3.063 3.080 46,360 +0.01(+0.43%)
Jul 09, 2004 3.045 3.080 3.036 3.067 247,026 +0.01(+0.29%)
Jul 08, 2004 3.023 3.071 3.019 3.058 233,163 +0.04(+1.16%)
Jul 07, 2004 3.058 3.058 2.957 3.023 709,489 +0.00(+0.00%)
Jul 06, 2004 3.146 3.186 3.010 3.023 87,265 -0.17(-5.24%)
Jul 02, 2004 3.212 3.221 3.164 3.190 15,907 +0.00(+0.00%)
Jul 01, 2004 3.283 3.283 3.181 3.190 51,586 -0.07(-2.16%)
Jun 30, 2004 3.287 3.335 3.190 3.261 209,529 -0.03(-0.80%)
Jun 29, 2004 3.300 3.322 3.265 3.287 50,905 +0.03(+0.81%)
Jun 28, 2004 3.212 3.296 3.212 3.261 31,133 +0.08(+2.49%)
Jun 25, 2004 3.256 3.265 3.181 3.181 111,809 -0.07(-2.16%)
Jun 24, 2004 3.269 3.283 3.234 3.252 58,859 -0.04(-1.20%)
Jun 23, 2004 3.221 3.291 3.221 3.291 20,225 +0.07(+2.19%)
Jun 22, 2004 3.300 3.300 3.124 3.221 96,356 -0.08(-2.40%)
Jun 21, 2004 3.256 3.313 3.256 3.300 262,479 +0.04(+1.35%)
Jun 18, 2004 3.234 3.291 3.199 3.256 360,199 +0.04(+1.09%)
Jun 17, 2004 3.239 3.274 3.195 3.221 17,725 +0.01(+0.41%)
Jun 16, 2004 3.230 3.247 3.203 3.208 23,180 +0.01(+0.28%)
Jun 15, 2004 3.256 3.261 3.199 3.199 52,950 -0.02(-0.55%)
Jun 14, 2004 3.322 3.344 3.199 3.217 97,492 -0.13(-3.82%)
Jun 10, 2004 3.300 3.362 3.300 3.344 70,676 +0.07(+2.15%)
Jun 09, 2004 3.256 3.278 3.256 3.274 68,403 -0.01(-0.40%)
Jun 08, 2004 3.309 3.309 3.278 3.287 28,861 -0.02(-0.53%)
Jun 07, 2004 3.432 3.432 3.300 3.305 24,998 +0.05(+1.49%)
Jun 04, 2004 3.225 3.265 3.225 3.256 9,771 +0.01(+0.41%)
Jun 03, 2004 3.300 3.300 3.217 3.243 88,402 -0.06(-1.73%)
Jun 02, 2004 3.120 3.322 3.120 3.300 282,705 +0.18(+5.78%)
Jun 01, 2004 3.278 3.278 3.098 3.120 124,535 -0.18(-5.34%)
May 28, 2004 3.221 3.335 3.221 3.296 112,036 +0.06(+1.90%)
May 27, 2004 3.274 3.300 3.208 3.234 101,355 +0.00(+0.14%)
May 26, 2004 3.212 3.256 3.173 3.230 59,995 +0.04(+1.10%)
May 25, 2004 3.124 3.195 3.080 3.195 100,446 +0.09(+2.83%)
May 24, 2004 2.992 3.190 2.992 3.107 97,265 +0.16(+5.37%)
May 21, 2004 3.036 3.058 2.904 2.948 125,671 -0.04(-1.33%)
May 20, 2004 2.904 3.014 2.904 2.988 164,078 +0.11(+3.66%)
May 19, 2004 2.948 3.036 2.860 2.882 467,236 +0.02(+0.77%)
May 18, 2004 2.926 3.014 2.860 2.860 176,349 -0.04(-1.22%)
May 17, 2004 3.071 3.168 2.895 2.895 201,347 -0.18(-5.73%)
May 14, 2004 3.159 3.195 3.058 3.071 93,401 -0.08(-2.65%)
May 13, 2004 3.212 3.225 3.129 3.155 109,991 -0.02(-0.55%)
May 12, 2004 3.225 3.225 3.129 3.173 111,809 -0.05(-1.64%)
May 11, 2004 3.300 3.344 3.168 3.225 231,345 -0.12(-3.55%)
May 10, 2004 3.454 3.454 3.344 3.344 307,930 -0.18(-5.12%)
May 07, 2004 3.652 3.652 3.476 3.525 73,403 -0.08(-2.32%)
May 06, 2004 3.670 3.696 3.564 3.608 39,087 -0.02(-0.49%)
May 05, 2004 3.564 3.643 3.476 3.626 148,397 +0.11(+3.00%)
May 04, 2004 3.432 3.577 3.432 3.520 113,854 +0.07(+2.04%)
May 03, 2004 3.542 3.542 3.406 3.450 106,355 -0.11(-3.21%)
Apr 30, 2004 3.573 3.652 3.445 3.564 133,398 -0.03(-0.74%)
Apr 29, 2004 3.696 3.731 3.564 3.591 72,494 -0.13(-3.43%)
Apr 28, 2004 3.903 3.916 3.701 3.718 176,804 -0.17(-4.30%)
Apr 27, 2004 3.894 3.908 3.802 3.885 113,400 +0.04(+0.91%)
Apr 26, 2004 3.916 3.921 3.824 3.850 167,486 -0.07(-1.69%)
Apr 23, 2004 3.916 4.004 3.828 3.916 163,169 +0.04(+0.91%)
Apr 22, 2004 3.916 3.960 3.837 3.881 62,949 -0.04(-0.90%)
Apr 21, 2004 3.947 3.952 3.899 3.916 148,170 -0.02(-0.56%)
Apr 20, 2004 4.031 4.048 3.793 3.938 124,081 -0.11(-2.72%)
Apr 19, 2004 4.097 4.110 4.031 4.048 98,401 -0.00(-0.11%)
Apr 16, 2004 4.004 4.053 3.991 4.053 79,766 -0.01(-0.22%)
Apr 15, 2004 4.084 4.180 4.044 4.062 207,483 -0.01(-0.22%)
Apr 14, 2004 4.026 4.092 4.026 4.070 42,042 +0.00(+0.00%)
Apr 13, 2004 4.101 4.106 4.066 4.070 34,770 -0.03(-0.64%)
Apr 12, 2004 4.128 4.136 4.092 4.097 39,769 -0.03(-0.64%)
Apr 08, 2004 4.136 4.202 4.092 4.123 35,451 -0.03(-0.64%)
Apr 07, 2004 4.290 4.290 4.136 4.150 38,178 -0.11(-2.48%)
Apr 06, 2004 4.238 4.260 4.185 4.255 108,855 -0.02(-0.41%)
Apr 05, 2004 4.334 4.356 4.268 4.273 71,130 -0.06(-1.42%)
Apr 02, 2004 4.392 4.392 4.286 4.334 55,904 -0.01(-0.30%)
Apr 01, 2004 4.334 4.378 4.268 4.348 79,539 -0.02(-0.40%)
Mar 31, 2004 4.220 4.396 4.180 4.365 180,213 +0.15(+3.44%)
Mar 30, 2004 4.334 4.348 4.194 4.220 36,360 +0.02(+0.42%)
Mar 29, 2004 4.141 4.224 4.141 4.202 95,219 +0.11(+2.58%)
Mar 26, 2004 4.180 4.198 4.092 4.097 78,857 -0.08(-2.00%)
Mar 25, 2004 4.163 4.220 4.158 4.180 136,125 -0.03(-0.63%)
Mar 24, 2004 4.070 4.246 4.035 4.207 230,209 +0.18(+4.48%)
Mar 23, 2004 4.040 4.048 4.009 4.026 48,178 +0.01(+0.33%)
Mar 22, 2004 4.070 4.088 4.004 4.013 73,176 -0.01(-0.33%)
Mar 19, 2004 4.048 4.057 4.004 4.026 39,087 -0.01(-0.33%)
Mar 18, 2004 4.004 4.044 3.965 4.040 168,850 +0.01(+0.33%)
Mar 17, 2004 4.070 4.070 4.022 4.026 127,717 +0.02(+0.55%)
Mar 16, 2004 4.092 4.092 3.987 4.004 200,893 -0.09(-2.15%)
Mar 15, 2004 4.114 4.136 4.018 4.092 121,354 -0.02(-0.53%)
Mar 12, 2004 4.136 4.154 4.088 4.114 118,399 +0.01(+0.21%)
Mar 11, 2004 4.180 4.180 4.106 4.106 77,266 -0.05(-1.27%)
Mar 10, 2004 4.128 4.158 4.106 4.158 99,310 +0.05(+1.29%)
Mar 09, 2004 4.145 4.180 4.079 4.106 102,037 +0.00(+0.11%)
Mar 08, 2004 4.202 4.202 4.097 4.101 165,214 -0.10(-2.41%)
Mar 05, 2004 4.246 4.246 4.180 4.202 68,630 -0.01(-0.31%)
Mar 04, 2004 4.326 4.326 4.216 4.216 238,390 -0.07(-1.54%)
Mar 03, 2004 4.378 4.422 4.273 4.282 99,764 -0.07(-1.72%)
Mar 02, 2004 4.334 4.400 4.295 4.356 72,494 +0.01(+0.30%)
Mar 01, 2004 4.343 4.356 4.321 4.343 50,905 +0.04(+1.02%)
Feb 27, 2004 4.339 4.370 4.268 4.299 92,265 +0.05(+1.14%)
Feb 26, 2004 4.304 4.334 4.224 4.251 75,221 -0.02(-0.41%)
Feb 25, 2004 4.374 4.374 4.268 4.268 51,132 -0.07(-1.72%)
Feb 24, 2004 4.343 4.356 4.299 4.343 149,306 -0.02(-0.50%)
Feb 23, 2004 4.400 4.400 4.277 4.365 137,943 +0.07(+1.74%)
Feb 20, 2004 4.246 4.308 4.246 4.290 58,177 -0.04(-1.02%)
Feb 19, 2004 4.290 4.356 4.286 4.334 157,942 +0.00(+0.00%)
Feb 18, 2004 4.378 4.378 4.312 4.334 48,178 -0.07(-1.50%)
Feb 17, 2004 4.400 4.400 4.365 4.400 84,311 +0.04(+1.01%)
Feb 13, 2004 4.422 4.444 4.290 4.356 162,487 +0.02(+0.51%)
Feb 12, 2004 4.378 4.378 4.224 4.334 122,035 +0.00(+0.00%)
Feb 11, 2004 4.339 4.378 4.136 4.334 243,617 +0.04(+0.92%)
Feb 10, 2004 4.400 4.400 4.268 4.295 195,439 -0.07(-1.51%)
Feb 09, 2004 4.400 4.400 4.317 4.361 101,582 +0.07(+1.54%)
Feb 06, 2004 4.436 4.436 4.268 4.295 622,224 -0.14(-3.17%)
Feb 05, 2004 4.532 4.532 4.246 4.436 567,228 -0.12(-2.70%)
Feb 04, 2004 4.642 4.708 4.532 4.559 55,904 -0.07(-1.61%)
Feb 03, 2004 4.656 4.678 4.616 4.634 52,723 +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.