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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
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%)
Feb 02, 2004 4.708 4.752 4.576 4.612 171,804 -0.05(-1.13%)
Jan 30, 2004 4.598 4.752 4.598 4.664 112,718 +0.01(+0.19%)
Jan 29, 2004 4.774 4.774 4.638 4.656 178,849 -0.09(-1.95%)
Jan 28, 2004 5.091 5.091 4.748 4.748 140,898 -0.30(-5.93%)
Jan 27, 2004 5.030 5.056 4.977 5.047 214,983 +0.06(+1.24%)
Jan 26, 2004 4.942 5.016 4.893 4.986 193,166 -0.01(-0.18%)
Jan 23, 2004 5.113 5.113 4.950 4.994 374,970 -0.07(-1.48%)
Jan 22, 2004 4.906 5.100 4.884 5.069 475,417 +0.18(+3.60%)
Jan 21, 2004 4.664 4.893 4.576 4.893 822,208 +0.32(+7.03%)
Jan 20, 2004 4.528 4.572 4.488 4.572 162,714 +0.09(+1.96%)
Jan 16, 2004 4.493 4.493 4.414 4.484 275,887 +0.04(+0.79%)
Jan 15, 2004 4.502 4.510 4.405 4.449 45,678 -0.04(-0.98%)
Jan 14, 2004 4.466 4.532 4.400 4.493 122,717 +0.04(+0.99%)
Jan 13, 2004 4.436 4.488 4.400 4.449 84,311 +0.07(+1.61%)
Jan 12, 2004 4.541 4.541 4.356 4.378 129,080 -0.10(-2.26%)
Jan 09, 2004 4.598 4.598 4.444 4.480 192,030 -0.10(-2.12%)
Jan 08, 2004 4.475 4.594 4.475 4.576 275,887 +0.11(+2.56%)
Jan 07, 2004 4.612 4.612 4.396 4.462 109,991 -0.10(-2.12%)
Jan 06, 2004 4.506 4.598 4.497 4.559 197,484 +0.09(+2.07%)
Jan 05, 2004 4.356 4.484 4.356 4.466 92,720 +0.22(+5.07%)
Jan 02, 2004 4.392 4.458 4.246 4.251 157,942 -0.15(-3.40%)
Dec 31, 2003 4.392 4.400 4.224 4.400 137,716 +0.01(+0.20%)
Dec 30, 2003 4.400 4.444 4.304 4.392 321,565 +0.03(+0.60%)
Dec 29, 2003 4.136 4.365 4.136 4.365 268,160 +0.22(+5.42%)
Dec 26, 2003 4.202 4.224 4.141 4.141 30,906 -0.10(-2.28%)
Dec 24, 2003 4.158 4.255 4.158 4.238 89,992 +0.10(+2.34%)
Dec 23, 2003 4.110 4.163 4.106 4.141 132,944 +0.04(+1.07%)
Dec 22, 2003 4.128 4.136 4.048 4.097 160,896 +0.00(+0.11%)
Dec 19, 2003 4.092 4.145 4.057 4.092 97,946 -0.01(-0.21%)
Dec 18, 2003 4.150 4.150 4.088 4.101 178,395 -0.04(-1.06%)
Dec 17, 2003 4.172 4.172 4.141 4.145 38,860 -0.03(-0.63%)
Dec 16, 2003 4.123 4.216 4.123 4.172 150,215 +0.08(+2.05%)
Dec 15, 2003 4.114 4.123 4.004 4.088 94,310 -0.03(-0.64%)
Dec 12, 2003 3.934 4.136 3.850 4.114 953,107 +0.22(+5.65%)
Dec 11, 2003 3.960 4.000 3.806 3.894 387,924 -0.02(-0.56%)
Dec 10, 2003 4.158 4.158 3.872 3.916 209,756 -0.20(-4.81%)
Dec 09, 2003 4.238 4.238 4.097 4.114 195,211 -0.12(-2.91%)
Dec 08, 2003 4.334 4.343 4.238 4.238 52,495 -0.13(-2.92%)
Dec 05, 2003 4.400 4.400 4.343 4.365 24,998 -0.03(-0.60%)
Dec 04, 2003 4.444 4.444 4.378 4.392 42,269 -0.05(-1.19%)
Dec 03, 2003 4.510 4.510 4.453 4.444 78,857 -0.01(-0.20%)
Dec 02, 2003 4.502 4.502 4.444 4.453 122,035 +0.03(+0.70%)
Dec 01, 2003 4.400 4.427 4.334 4.422 181,349 +0.09(+2.03%)
Nov 28, 2003 4.339 4.356 4.334 4.334 131,580 +0.00(+0.00%)
Nov 26, 2003 4.317 4.414 4.304 4.334 175,440 +0.02(+0.41%)
Nov 25, 2003 4.365 4.365 4.290 4.317 79,539 -0.00(-0.10%)
Nov 24, 2003 4.246 4.436 4.229 4.321 233,618 +0.10(+2.29%)
Nov 21, 2003 4.233 4.251 4.136 4.224 44,541 +0.05(+1.16%)
Nov 20, 2003 4.154 4.286 4.075 4.176 90,220 +0.01(+0.21%)
Nov 19, 2003 4.158 4.180 4.141 4.167 43,632 -0.02(-0.53%)
Nov 18, 2003 4.268 4.286 4.180 4.189 77,266 -0.03(-0.63%)
Nov 17, 2003 4.176 4.295 4.141 4.216 110,900 +0.06(+1.48%)
Nov 14, 2003 4.229 4.268 4.114 4.154 69,085 -0.05(-1.26%)
Nov 13, 2003 4.057 4.224 3.978 4.207 533,140 +0.11(+2.58%)
Nov 12, 2003 4.339 4.339 4.084 4.101 294,067 -0.13(-3.02%)
Nov 11, 2003 4.400 4.400 4.242 4.229 57,950 -0.10(-2.34%)
Nov 10, 2003 4.356 4.356 4.220 4.330 333,837 +0.03(+0.61%)
Nov 07, 2003 4.194 4.356 4.194 4.304 213,619 +0.11(+2.62%)
Nov 06, 2003 4.185 4.220 4.180 4.194 917,655 -0.04(-0.83%)
Nov 05, 2003 4.444 4.334 4.224 4.229 360,199 -0.21(-4.76%)
Nov 04, 2003 4.444 4.458 4.409 4.440 139,761 -0.07(-1.56%)
Nov 03, 2003 4.576 4.576 4.510 4.510 382,470 -0.07(-1.44%)
Oct 31, 2003 4.651 4.651 4.554 4.576 457,236 -0.09(-1.89%)
Oct 30, 2003 5.052 5.052 4.664 4.664 195,211 -0.37(-7.26%)
Oct 29, 2003 4.774 5.104 4.757 5.030 314,520 +0.30(+6.33%)
Oct 28, 2003 4.519 4.726 4.519 4.730 195,666 +0.26(+5.70%)
Oct 27, 2003 4.510 4.559 4.431 4.475 104,991 +0.08(+1.90%)
Oct 24, 2003 4.339 4.431 4.330 4.392 307,021 +0.10(+2.25%)
Oct 23, 2003 4.378 4.378 4.255 4.295 134,534 -0.05(-1.21%)
Oct 22, 2003 4.378 4.392 4.330 4.348 322,247 -0.01(-0.20%)
Oct 21, 2003 4.299 4.400 4.299 4.356 631,995 +0.05(+1.12%)
Oct 20, 2003 4.400 4.405 4.290 4.308 414,967 +0.02(+0.51%)
Oct 17, 2003 4.312 4.326 4.268 4.286 252,707 +0.02(+0.41%)
Oct 16, 2003 4.312 4.312 4.242 4.268 46,132 -0.02(-0.41%)
Oct 15, 2003 4.458 4.458 4.286 4.286 140,898 -0.20(-4.51%)
Oct 14, 2003 4.576 4.576 4.436 4.488 93,629 -0.07(-1.64%)
Oct 13, 2003 4.299 4.752 4.444 4.563 239,072 +0.26(+6.14%)
Oct 10, 2003 4.158 4.273 4.158 4.299 398,832 +0.14(+3.39%)
Oct 09, 2003 4.202 4.202 4.185 4.158 25,225 -0.03(-0.63%)
Oct 08, 2003 4.202 4.202 4.194 4.185 20,680 +0.00(+0.11%)
Oct 07, 2003 4.251 4.229 4.158 4.180 22,498 -0.07(-1.66%)
Oct 06, 2003 4.224 4.273 4.224 4.251 75,221 +0.05(+1.15%)
Oct 03, 2003 4.158 4.202 4.158 4.202 54,768 +0.04(+0.95%)
Oct 02, 2003 4.119 4.180 4.092 4.163 111,354 +0.12(+3.05%)
Oct 01, 2003 3.987 4.044 3.982 4.040 114,990 -0.01(-0.22%)
Sep 30, 2003 3.956 4.048 3.956 4.048 81,811 +0.15(+3.84%)
Sep 29, 2003 3.916 3.960 3.899 3.899 16,135 -0.02(-0.45%)
Sep 26, 2003 3.916 3.916 3.881 3.916 19,543 +0.04(+0.91%)
Sep 25, 2003 3.925 3.925 3.925 3.881 13,180 -0.07(-1.67%)
Sep 24, 2003 3.938 3.974 3.925 3.947 25,679 +0.00(+0.11%)
Sep 23, 2003 4.026 4.004 3.943 3.943 167,486 -0.08(-2.08%)
Sep 22, 2003 4.040 4.040 3.982 4.026 92,720 +0.02(+0.55%)
Sep 19, 2003 4.009 4.044 4.009 4.004 168,623 -0.04(-0.87%)
Sep 18, 2003 3.894 4.004 3.894 4.040 147,261 +0.19(+4.91%)
Sep 17, 2003 3.982 4.004 3.850 3.850 280,432 -0.15(-3.85%)
Sep 16, 2003 3.921 4.004 3.921 4.004 154,306 +0.04(+1.11%)
Sep 15, 2003 4.026 4.026 3.960 3.960 82,266 -0.07(-1.64%)
Sep 12, 2003 4.092 4.202 4.026 4.026 114,081 -0.03(-0.76%)
Sep 11, 2003 3.974 4.092 3.974 4.057 123,626 +0.13(+3.25%)
Sep 10, 2003 3.916 3.952 3.916 3.930 23,634 -0.02(-0.56%)
Sep 09, 2003 3.960 4.009 3.921 3.952 64,313 +0.01(+0.34%)
Sep 08, 2003 3.903 3.960 3.903 3.938 123,626 +0.08(+2.05%)
Sep 05, 2003 3.890 3.938 3.859 3.859 45,678 +0.01(+0.34%)
Sep 04, 2003 3.797 3.868 3.797 3.846 19,543 +0.00(+0.11%)
Sep 03, 2003 3.806 3.872 3.771 3.841 84,766 +0.04(+0.92%)
Sep 02, 2003 3.705 3.806 3.705 3.806 134,534 +0.07(+2.00%)
Aug 29, 2003 3.820 3.828 3.692 3.731 67,267 -0.09(-2.30%)
Aug 28, 2003 3.828 3.833 3.789 3.820 10,908 +0.04(+0.93%)
Aug 27, 2003 3.859 3.872 3.784 3.784 25,225 -0.06(-1.60%)
Aug 26, 2003 3.784 3.846 3.771 3.846 29,543 +0.03(+0.69%)
Aug 25, 2003 3.784 3.855 3.784 3.820 22,725 -0.01(-0.23%)
Aug 22, 2003 3.687 3.828 3.687 3.828 76,584 +0.14(+3.69%)
Aug 21, 2003 3.643 3.762 3.586 3.692 75,675 +0.03(+0.72%)
Aug 20, 2003 3.850 3.894 3.626 3.665 59,540 -0.09(-2.46%)
Aug 19, 2003 3.969 3.969 3.758 3.758 34,997 -0.21(-5.32%)
Aug 18, 2003 3.872 4.013 3.828 3.969 23,634 +0.12(+3.09%)
Aug 15, 2003 3.828 3.850 3.828 3.850 9,544 +0.00(+0.00%)
Aug 14, 2003 3.885 3.885 3.824 3.850 31,361 +0.00(+0.11%)
Aug 13, 2003 3.824 3.846 3.824 3.846 14,771 +0.02(+0.46%)
Aug 12, 2003 3.872 3.899 3.767 3.828 44,996 +0.00(+0.00%)
Aug 11, 2003 3.828 3.850 3.806 3.828 10,453 +0.03(+0.81%)
Aug 08, 2003 3.916 3.982 3.797 3.797 219,528 -0.07(-1.93%)
Aug 07, 2003 3.731 3.872 3.723 3.872 38,406 +0.15(+4.14%)
Aug 06, 2003 3.767 3.767 3.696 3.718 39,769 -0.02(-0.47%)
Aug 05, 2003 3.670 3.767 3.670 3.736 69,767 +0.07(+1.80%)
Aug 04, 2003 3.652 3.718 3.652 3.670 83,629 +0.07(+1.83%)
Aug 01, 2003 3.520 3.723 3.520 3.604 167,941 +0.08(+2.37%)
Jul 31, 2003 3.278 3.569 3.256 3.520 234,527 +0.24(+7.38%)
Jul 30, 2003 3.256 3.278 3.239 3.278 33,633 +0.04(+1.22%)
Jul 29, 2003 3.234 3.256 3.212 3.239 59,995 +0.05(+1.52%)
Jul 28, 2003 3.322 3.353 3.124 3.190 131,353 -0.09(-2.68%)
Jul 25, 2003 3.384 3.388 3.261 3.278 163,169 -0.11(-3.25%)
Jul 24, 2003 3.375 3.410 3.371 3.388 39,996 -0.02(-0.52%)
Jul 23, 2003 3.467 3.472 3.393 3.406 92,947 -0.06(-1.78%)
Jul 22, 2003 3.467 3.467 3.437 3.467 3,863 +0.02(+0.51%)
Jul 21, 2003 3.432 3.498 3.419 3.450 56,131 +0.02(+0.51%)
Jul 18, 2003 3.507 3.507 3.415 3.432 44,087 -0.02(-0.51%)
Jul 17, 2003 3.454 3.454 3.362 3.450 180,894 +0.05(+1.42%)
Jul 16, 2003 3.322 3.459 3.300 3.401 93,629 +0.07(+1.98%)
Jul 15, 2003 3.476 3.520 3.151 3.335 212,028 -0.15(-4.41%)
Jul 14, 2003 3.630 3.718 3.454 3.489 115,218 -0.12(-3.29%)
Jul 11, 2003 3.630 3.630 3.520 3.608 144,079 -0.02(-0.61%)
Jul 10, 2003 3.762 3.767 3.630 3.630 54,768 -0.13(-3.51%)
Jul 09, 2003 3.767 3.771 3.762 3.762 23,180 -0.02(-0.47%)
Jul 08, 2003 3.850 3.850 3.780 3.780 11,817 -0.07(-1.83%)
Jul 07, 2003 3.872 3.916 3.828 3.850 103,855 -0.00(-0.11%)
Jul 03, 2003 3.899 3.899 3.855 3.855 3,408 -0.04(-1.13%)
Jul 02, 2003 3.802 3.938 3.758 3.899 208,392 +0.14(+3.75%)
Jul 01, 2003 3.652 3.784 3.652 3.758 166,805 -0.22(-5.64%)
Jun 30, 2003 3.872 3.982 3.776 3.982 229,527 +0.07(+1.91%)
Jun 27, 2003 3.916 3.982 3.894 3.908 53,859 -0.02(-0.56%)
Jun 26, 2003 4.145 4.145 3.837 3.930 222,937 -0.22(-5.20%)
Jun 25, 2003 4.185 4.211 4.136 4.145 87,038 -0.01(-0.21%)
Jun 24, 2003 4.180 4.180 4.136 4.154 63,176 +0.00(+0.11%)
Jun 23, 2003 4.136 4.260 4.114 4.150 31,133 -0.02(-0.53%)
Jun 20, 2003 4.202 4.202 4.141 4.172 31,133 -0.03(-0.73%)
Jun 19, 2003 4.158 4.229 4.158 4.202 41,814 +0.00(+0.10%)
Jun 18, 2003 4.180 4.286 4.180 4.198 23,180 +0.02(+0.42%)
Jun 17, 2003 4.202 4.220 3.969 4.180 66,131 -0.04(-1.04%)
Jun 16, 2003 4.224 4.224 4.176 4.224 22,043 +0.04(+0.84%)
Jun 13, 2003 4.268 4.290 4.158 4.189 67,040 +0.01(+0.21%)
Jun 12, 2003 4.273 4.273 4.172 4.180 60,449 -0.00(-0.11%)
Jun 11, 2003 4.290 4.290 4.180 4.185 82,493 -0.06(-1.45%)
Jun 10, 2003 4.308 4.308 4.224 4.246 70,903 -0.04(-0.92%)
Jun 09, 2003 4.422 4.444 4.268 4.286 123,626 -0.14(-3.08%)
Jun 06, 2003 4.400 4.484 4.387 4.422 136,125 +0.15(+3.61%)
Jun 05, 2003 4.242 4.282 4.229 4.268 228,163 +0.04(+0.94%)
Jun 04, 2003 4.172 4.255 4.136 4.229 291,340 +0.11(+2.67%)
Jun 03, 2003 3.996 4.158 3.996 4.119 243,617 +0.14(+3.43%)
Jun 02, 2003 3.916 4.057 3.916 3.982 194,757 +0.11(+2.72%)
May 30, 2003 3.908 3.908 3.872 3.877 84,311 -0.02(-0.45%)
May 29, 2003 3.903 3.960 3.894 3.894 237,708 -0.01(-0.23%)
May 28, 2003 3.740 3.908 3.740 3.903 316,566 +0.03(+0.80%)
May 27, 2003 3.753 3.974 3.753 3.872 289,068 +0.20(+5.39%)
May 23, 2003 3.560 3.740 3.560 3.674 237,026 +0.13(+3.60%)
May 22, 2003 3.551 3.586 3.520 3.547 126,126 -0.07(-1.95%)
May 21, 2003 3.542 3.643 3.533 3.617 49,996 +0.03(+0.86%)
May 20, 2003 3.705 3.762 3.498 3.586 376,106 -0.19(-5.01%)
May 19, 2003 4.004 4.048 3.696 3.776 124,308 -0.22(-5.51%)
May 16, 2003 4.132 4.136 3.894 3.996 185,440 -0.14(-3.30%)
May 15, 2003 4.114 4.132 3.784 4.132 75,221 -0.01(-0.32%)
May 14, 2003 4.255 4.255 4.092 4.145 476,780 -0.04(-0.84%)
May 13, 2003 4.136 4.180 4.114 4.180 58,404 +0.02(+0.53%)
May 12, 2003 4.136 4.158 4.097 4.158 118,172 +0.00(+0.00%)
May 09, 2003 4.158 4.233 4.119 4.158 30,224 -0.04(-1.05%)
May 08, 2003 4.202 4.220 4.114 4.202 38,860 -0.04(-1.04%)
May 07, 2003 4.374 4.400 4.246 4.246 526,322 -0.13(-2.92%)
May 06, 2003 4.374 4.378 4.321 4.374 33,633 +0.02(+0.40%)
May 05, 2003 4.290 4.400 4.290 4.356 71,812 +0.07(+1.54%)
May 02, 2003 4.290 4.317 4.290 4.290 325,201 +0.00(+0.10%)
May 01, 2003 4.268 4.312 4.268 4.286 105,673 +0.00(+0.00%)
Apr 30, 2003 4.158 4.286 4.158 4.286 110,673 +0.08(+1.99%)
Apr 29, 2003 4.326 4.326 4.180 4.202 66,131 -0.12(-2.85%)
Apr 28, 2003 4.436 4.436 4.304 4.326 394,287 -0.07(-1.50%)
Apr 25, 2003 4.290 4.392 4.290 4.392 112,718 +0.12(+2.78%)
Apr 24, 2003 4.422 4.440 4.048 4.273 219,755 -0.29(-6.27%)
Apr 23, 2003 4.202 4.559 4.202 4.559 122,490 +0.32(+7.47%)
Apr 22, 2003 4.136 4.242 4.070 4.242 138,625 -0.06(-1.33%)
Apr 21, 2003 4.224 4.312 4.224 4.299 68,176 +0.01(+0.21%)
Apr 17, 2003 4.119 4.312 4.114 4.290 56,813 +0.18(+4.39%)
Apr 16, 2003 4.097 4.114 4.075 4.110 96,810 +0.05(+1.30%)
Apr 15, 2003 3.938 4.070 3.938 4.057 183,621 +0.13(+3.36%)
Apr 14, 2003 3.903 3.960 3.894 3.925 100,446 +0.01(+0.22%)
Apr 11, 2003 3.762 3.916 3.762 3.916 219,982 +0.20(+5.33%)
Apr 10, 2003 3.679 3.731 3.679 3.718 2,727 +0.04(+1.20%)
Apr 09, 2003 3.696 3.784 3.670 3.674 11,590 +0.02(+0.60%)
Apr 08, 2003 3.784 3.784 3.648 3.652 26,588 -0.13(-3.49%)
Apr 07, 2003 3.806 3.872 3.784 3.784 43,178 +0.01(+0.23%)
Apr 04, 2003 3.780 3.784 3.709 3.776 45,450 +0.00(+0.00%)
Apr 03, 2003 3.652 3.784 3.635 3.776 131,807 +0.12(+3.37%)
Apr 02, 2003 3.538 3.652 3.538 3.652 84,766 +0.15(+4.27%)
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.