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 )

9.550 +0.090 (+0.95%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 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 (%)
Jun 30, 2005 5.655 5.759 5.575 5.749 183,345 +0.09(+1.67%)
Jun 29, 2005 5.532 5.702 5.532 5.655 82,123 +0.12(+2.21%)
Jun 28, 2005 5.518 5.608 5.448 5.532 28,859 +0.03(+0.51%)
Jun 27, 2005 5.466 5.580 5.443 5.504 49,231 +0.04(+0.69%)
Jun 24, 2005 5.773 5.773 5.466 5.466 138,994 -0.31(-5.31%)
Jun 23, 2005 5.372 5.829 5.372 5.773 368,388 +0.39(+7.17%)
Jun 22, 2005 5.476 5.476 5.330 5.386 228,969 -0.08(-1.47%)
Jun 21, 2005 5.773 5.773 5.466 5.466 223,027 -0.28(-4.92%)
Jun 20, 2005 5.730 5.782 5.702 5.749 44,350 +0.00(+0.00%)
Jun 17, 2005 5.721 5.782 5.655 5.749 108,224 +0.05(+0.83%)
Jun 16, 2005 5.843 5.843 5.650 5.702 133,477 -0.14(-2.42%)
Jun 15, 2005 5.891 5.909 5.843 5.843 184,618 -0.05(-0.80%)
Jun 14, 2005 5.872 5.919 5.801 5.891 138,357 +0.03(+0.56%)
Jun 13, 2005 5.537 5.938 5.537 5.858 453,057 +0.30(+5.43%)
Jun 10, 2005 5.693 5.693 5.547 5.556 126,049 -0.11(-1.99%)
Jun 09, 2005 5.829 5.853 5.584 5.669 135,174 -0.15(-2.59%)
Jun 08, 2005 5.825 5.891 5.810 5.820 355,443 +0.02(+0.41%)
Jun 07, 2005 6.008 6.008 5.702 5.796 206,687 -0.19(-3.15%)
Jun 06, 2005 5.961 6.055 5.942 5.985 252,311 +0.07(+1.20%)
Jun 03, 2005 5.867 5.919 5.843 5.914 228,544 +0.06(+0.97%)
Jun 02, 2005 5.881 5.891 5.829 5.858 132,415 -0.02(-0.40%)
Jun 01, 2005 5.900 5.938 5.858 5.881 225,998 +0.01(+0.24%)
May 31, 2005 5.881 5.985 5.843 5.867 228,120 -0.06(-1.03%)
May 27, 2005 5.810 5.961 5.749 5.928 237,033 +0.11(+1.86%)
May 26, 2005 5.707 5.839 5.655 5.820 211,356 +0.09(+1.56%)
May 25, 2005 5.881 5.881 5.730 5.730 86,155 -0.10(-1.78%)
May 24, 2005 5.834 5.867 5.749 5.834 169,976 +0.00(+0.00%)
May 23, 2005 6.008 6.018 5.815 5.834 118,198 -0.13(-2.13%)
May 20, 2005 6.070 6.070 5.891 5.961 181,859 +0.07(+1.20%)
May 19, 2005 5.825 6.079 5.773 5.891 454,967 +0.07(+1.21%)
May 18, 2005 5.702 5.891 5.702 5.820 145,360 +0.13(+2.24%)
May 17, 2005 5.598 5.768 5.580 5.693 73,847 +0.05(+0.83%)
May 16, 2005 5.796 5.801 5.514 5.645 189,499 -0.20(-3.39%)
May 13, 2005 5.867 5.867 5.612 5.843 604,360 -0.07(-1.20%)
May 12, 2005 5.938 5.994 5.891 5.914 447,116 -0.02(-0.40%)
May 11, 2005 5.891 5.942 5.843 5.938 326,371 +0.09(+1.61%)
May 10, 2005 5.886 5.924 5.796 5.843 519,265 -0.04(-0.72%)
May 09, 2005 5.716 5.891 5.702 5.886 154,697 +0.08(+1.30%)
May 06, 2005 5.655 5.810 5.584 5.810 490,618 +0.13(+2.32%)
May 05, 2005 5.843 5.933 5.669 5.678 276,927 -0.08(-1.39%)
May 04, 2005 5.514 5.810 5.514 5.759 502,077 +0.28(+5.07%)
May 03, 2005 5.457 5.550 5.386 5.481 44,563 +0.02(+0.43%)
May 02, 2005 5.400 5.481 5.344 5.457 184,618 +0.15(+2.84%)
Apr 29, 2005 5.217 5.372 5.212 5.306 91,460 +0.07(+1.26%)
Apr 28, 2005 5.325 5.325 5.207 5.240 378,361 -0.11(-2.03%)
Apr 27, 2005 5.561 5.561 5.334 5.349 143,450 -0.16(-2.99%)
Apr 26, 2005 5.561 5.561 5.396 5.514 444,569 +0.14(+2.54%)
Apr 25, 2005 5.287 5.514 5.264 5.377 113,954 +0.12(+2.24%)
Apr 22, 2005 5.278 5.316 5.245 5.259 57,083 -0.02(-0.36%)
Apr 21, 2005 5.325 5.349 5.231 5.278 179,525 -0.02(-0.44%)
Apr 20, 2005 5.415 5.443 5.301 5.301 104,404 -0.11(-2.09%)
Apr 19, 2005 5.466 5.504 5.372 5.415 224,300 -0.00(-0.09%)
Apr 18, 2005 5.278 5.537 5.160 5.419 187,801 +0.04(+0.79%)
Apr 15, 2005 5.561 5.580 5.278 5.377 208,173 -0.21(-3.71%)
Apr 14, 2005 5.796 5.820 5.584 5.584 126,474 -0.21(-3.66%)
Apr 13, 2005 5.843 5.843 5.730 5.796 113,741 -0.05(-0.81%)
Apr 12, 2005 5.820 5.938 5.709 5.843 126,049 +0.02(+0.40%)
Apr 11, 2005 5.726 5.843 5.660 5.820 143,026 +0.02(+0.41%)
Apr 08, 2005 5.928 5.938 5.773 5.796 190,984 -0.14(-2.30%)
Apr 07, 2005 5.938 5.938 5.891 5.933 28,859 +0.04(+0.72%)
Apr 06, 2005 5.933 5.952 5.881 5.891 153,212 +0.02(+0.40%)
Apr 05, 2005 6.079 6.173 5.867 5.867 301,967 -0.16(-2.73%)
Apr 04, 2005 5.957 6.268 5.914 6.032 415,285 -0.02(-0.31%)
Apr 01, 2005 5.914 6.070 5.900 6.051 1,181,345 +0.14(+2.31%)
Mar 31, 2005 6.112 6.126 5.891 5.914 726,165 -0.25(-3.98%)
Mar 30, 2005 6.060 6.173 5.867 6.159 168,490 +0.09(+1.55%)
Mar 29, 2005 6.126 6.244 6.037 6.065 194,592 -0.06(-1.00%)
Mar 28, 2005 6.202 6.244 6.117 6.126 217,085 -0.12(-1.96%)
Mar 24, 2005 6.117 6.286 6.088 6.249 303,665 +0.08(+1.38%)
Mar 23, 2005 6.079 6.230 6.079 6.164 313,639 +0.09(+1.47%)
Mar 22, 2005 6.230 6.268 6.032 6.074 315,124 -0.24(-3.81%)
Mar 21, 2005 6.409 6.498 6.164 6.315 142,601 -0.19(-2.90%)
Mar 18, 2005 6.583 6.583 6.458 6.503 283,506 -0.08(-1.22%)
Mar 17, 2005 6.527 6.645 6.498 6.583 1,037,258 -0.04(-0.57%)
Mar 16, 2005 6.574 6.710 6.546 6.621 358,414 -0.02(-0.35%)
Mar 15, 2005 6.409 6.715 6.381 6.645 1,038,743 +0.26(+4.06%)
Mar 14, 2005 6.550 6.668 6.385 6.385 1,610,000 -0.37(-5.44%)
Mar 11, 2005 6.809 6.951 6.710 6.753 251,250 -0.08(-1.17%)
Mar 10, 2005 7.022 7.069 6.800 6.833 296,026 -0.35(-4.92%)
Mar 09, 2005 7.469 7.488 6.908 7.186 718,950 -0.45(-5.86%)
Mar 08, 2005 7.907 7.922 7.540 7.634 259,102 -0.25(-3.23%)
Mar 07, 2005 7.870 7.988 7.823 7.889 316,610 -0.10(-1.24%)
Mar 04, 2005 8.002 8.058 7.955 7.988 323,824 +0.02(+0.24%)
Mar 03, 2005 8.011 8.058 7.940 7.969 248,492 -0.09(-1.11%)
Mar 02, 2005 8.002 8.105 7.870 8.058 159,366 +0.10(+1.30%)
Mar 01, 2005 7.832 7.964 7.823 7.955 255,707 +0.22(+2.80%)
Feb 28, 2005 8.058 8.336 7.681 7.738 599,691 -0.20(-2.49%)
Feb 25, 2005 7.535 8.101 7.535 7.936 430,139 +0.40(+5.32%)
Feb 24, 2005 7.874 7.912 7.469 7.535 318,519 -0.17(-2.26%)
Feb 23, 2005 7.022 7.719 6.951 7.710 704,308 +0.70(+10.02%)
Feb 22, 2005 6.904 7.069 6.904 7.007 273,532 +0.11(+1.57%)
Feb 18, 2005 6.880 6.927 6.645 6.899 195,228 -0.01(-0.14%)
Feb 17, 2005 7.210 7.234 6.852 6.908 1,247,978 -0.31(-4.25%)
Feb 16, 2005 7.234 7.342 7.210 7.215 350,350 +0.05(+0.72%)
Feb 15, 2005 7.201 7.210 7.139 7.163 381,544 +0.02(+0.26%)
Feb 14, 2005 6.786 7.351 6.786 7.144 1,032,165 +0.57(+8.67%)
Feb 11, 2005 6.220 6.715 6.220 6.574 178,252 +0.34(+5.52%)
Feb 10, 2005 6.079 6.333 6.051 6.230 727,863 +0.20(+3.28%)
Feb 09, 2005 6.183 6.315 6.032 6.032 2,580,414 -0.10(-1.69%)
Feb 08, 2005 6.121 6.211 6.041 6.136 113,529 +0.05(+0.77%)
Feb 07, 2005 5.985 6.197 5.905 6.088 715,980 +0.15(+2.54%)
Feb 04, 2005 5.843 6.173 5.843 5.938 371,783 +0.19(+3.28%)
Feb 03, 2005 5.782 5.825 5.730 5.749 505,260 +0.01(+0.25%)
Feb 02, 2005 5.834 5.834 5.650 5.735 2,767,366 -0.06(-0.98%)
Feb 01, 2005 5.749 5.876 5.749 5.792 155,121 +0.02(+0.41%)
Jan 31, 2005 5.843 5.872 5.697 5.768 222,815 -0.07(-1.13%)
Jan 28, 2005 5.867 5.895 5.773 5.834 548,337 +0.01(+0.16%)
Jan 27, 2005 5.674 5.867 5.655 5.825 901,871 +0.15(+2.66%)
Jan 26, 2005 5.396 5.768 5.396 5.674 464,304 +0.35(+6.55%)
Jan 25, 2005 5.372 5.433 5.236 5.325 142,177 -0.07(-1.31%)
Jan 24, 2005 5.382 5.443 5.372 5.396 38,833 +0.03(+0.61%)
Jan 21, 2005 5.396 5.410 5.363 5.363 47,321 -0.03(-0.61%)
Jan 20, 2005 5.372 5.419 5.268 5.396 80,637 -0.02(-0.35%)
Jan 19, 2005 5.311 5.466 5.311 5.415 85,094 +0.08(+1.41%)
Jan 18, 2005 5.561 5.561 5.339 5.339 89,126 -0.20(-3.57%)
Jan 14, 2005 5.419 5.537 5.372 5.537 112,468 +0.18(+3.43%)
Jan 13, 2005 5.443 5.471 5.330 5.353 63,024 -0.09(-1.65%)
Jan 12, 2005 5.419 5.561 5.278 5.443 264,407 +0.05(+0.87%)
Jan 11, 2005 5.184 5.410 5.172 5.396 543,032 +0.20(+3.90%)
Jan 10, 2005 5.188 5.207 5.184 5.193 542,820 +0.00(+0.00%)
Jan 07, 2005 5.221 5.221 5.184 5.193 503,350 -0.01(-0.18%)
Jan 06, 2005 5.184 5.203 5.151 5.203 193,106 +0.02(+0.36%)
Jan 05, 2005 5.207 5.226 5.174 5.184 349,077 -0.02(-0.45%)
Jan 04, 2005 5.306 5.306 5.184 5.207 514,809 -0.11(-2.13%)
Jan 03, 2005 5.410 5.419 5.316 5.320 243,611 +0.02(+0.36%)
Dec 31, 2004 5.372 5.372 5.278 5.301 576,561 -0.02(-0.44%)
Dec 30, 2004 5.231 5.372 5.231 5.325 145,997 +0.12(+2.26%)
Dec 29, 2004 5.240 5.254 5.193 5.207 60,266 -0.08(-1.60%)
Dec 28, 2004 5.193 5.301 5.165 5.292 151,938 +0.10(+1.91%)
Dec 27, 2004 5.231 5.240 5.184 5.193 93,582 +0.01(+0.18%)
Dec 23, 2004 5.203 5.212 5.113 5.184 209,234 -0.01(-0.18%)
Dec 22, 2004 5.339 5.367 5.188 5.193 200,533 -0.10(-1.87%)
Dec 21, 2004 5.254 5.367 5.245 5.292 176,130 +0.07(+1.35%)
Dec 20, 2004 5.245 5.245 5.184 5.221 116,712 +0.02(+0.45%)
Dec 17, 2004 5.184 5.207 5.160 5.198 70,664 -0.02(-0.45%)
Dec 16, 2004 5.141 5.231 5.113 5.221 81,911 +0.03(+0.64%)
Dec 15, 2004 5.221 5.259 5.160 5.188 131,142 -0.01(-0.27%)
Dec 14, 2004 5.184 5.212 5.089 5.203 60,266 -0.03(-0.54%)
Dec 13, 2004 5.245 5.273 5.184 5.231 31,194 +0.03(+0.63%)
Dec 10, 2004 5.231 5.231 5.132 5.198 205,626 -0.08(-1.52%)
Dec 09, 2004 5.184 5.278 5.113 5.278 314,275 +0.07(+1.27%)
Dec 08, 2004 5.184 5.245 5.132 5.212 91,884 +0.03(+0.55%)
Dec 07, 2004 5.410 5.419 5.141 5.184 324,461 -0.21(-3.93%)
Dec 06, 2004 5.259 5.415 5.254 5.396 402,128 +0.18(+3.53%)
Dec 03, 2004 5.188 5.264 5.188 5.212 63,024 +0.02(+0.45%)
Dec 02, 2004 5.250 5.250 5.184 5.188 581,441 -0.01(-0.27%)
Dec 01, 2004 5.009 5.268 4.948 5.203 472,156 +0.29(+5.85%)
Nov 30, 2004 4.736 4.915 4.736 4.915 210,719 +0.13(+2.76%)
Nov 29, 2004 4.840 4.840 4.760 4.783 149,816 +0.01(+0.30%)
Nov 26, 2004 4.797 4.835 4.741 4.769 33,740 -0.01(-0.20%)
Nov 24, 2004 4.924 4.924 4.755 4.778 119,471 -0.14(-2.78%)
Nov 23, 2004 4.665 4.972 4.571 4.915 690,091 +0.25(+5.35%)
Nov 22, 2004 4.467 4.679 4.453 4.665 142,601 +0.16(+3.67%)
Nov 19, 2004 4.477 4.519 4.467 4.500 169,551 +0.01(+0.21%)
Nov 18, 2004 4.514 4.571 4.439 4.491 58,144 +0.02(+0.53%)
Nov 17, 2004 4.505 4.524 4.378 4.467 293,904 -0.04(-0.84%)
Nov 16, 2004 4.514 4.514 4.453 4.505 31,618 +0.01(+0.21%)
Nov 15, 2004 4.533 4.533 4.383 4.496 123,715 -0.00(-0.10%)
Nov 12, 2004 4.477 4.519 4.387 4.500 174,644 +0.02(+0.53%)
Nov 11, 2004 4.618 4.618 4.269 4.477 559,797 -0.19(-4.04%)
Nov 10, 2004 4.661 4.708 4.661 4.665 23,130 -0.04(-0.90%)
Nov 09, 2004 4.731 4.778 4.618 4.708 71,513 -0.07(-1.48%)
Nov 08, 2004 4.807 4.826 4.689 4.778 34,589 -0.02(-0.39%)
Nov 05, 2004 4.807 4.830 4.665 4.797 77,030 +0.04(+0.79%)
Nov 04, 2004 4.764 4.807 4.618 4.760 84,033 -0.05(-1.08%)
Nov 03, 2004 4.807 4.826 4.755 4.811 197,987 +0.07(+1.39%)
Nov 02, 2004 4.595 4.760 4.590 4.745 238,730 +0.26(+5.89%)
Nov 01, 2004 4.434 4.505 4.434 4.482 160,427 +0.00(+0.00%)
Oct 29, 2004 4.571 4.571 4.477 4.482 70,452 -0.04(-0.94%)
Oct 28, 2004 4.383 4.533 4.383 4.524 88,065 +0.08(+1.80%)
Oct 27, 2004 4.425 4.453 4.359 4.444 221,329 +0.02(+0.43%)
Oct 26, 2004 4.472 4.496 4.406 4.425 78,940 +0.00(+0.00%)
Oct 25, 2004 4.571 4.599 4.359 4.425 240,216 +0.12(+2.85%)
Oct 22, 2004 4.260 4.312 4.241 4.302 269,924 +0.03(+0.77%)
Oct 21, 2004 4.133 4.269 4.105 4.269 181,859 +0.18(+4.50%)
Oct 20, 2004 4.213 4.222 4.006 4.086 80,850 -0.10(-2.47%)
Oct 19, 2004 4.081 4.218 4.072 4.189 170,188 +0.09(+2.18%)
Oct 18, 2004 4.076 4.100 3.911 4.100 66,844 +0.00(+0.00%)
Oct 15, 2004 4.048 4.100 3.944 4.100 69,815 +0.09(+2.23%)
Oct 14, 2004 4.010 4.048 4.006 4.010 62,812 -0.00(-0.12%)
Oct 13, 2004 4.020 4.039 4.015 4.015 80,001 -0.02(-0.47%)
Oct 12, 2004 4.043 4.076 3.973 4.034 29,920 +0.01(+0.35%)
Oct 11, 2004 4.053 4.053 3.925 4.020 19,947 -0.01(-0.23%)
Oct 08, 2004 4.029 4.095 4.010 4.029 84,457 +0.03(+0.71%)
Oct 07, 2004 3.949 4.034 3.949 4.001 71,300 +0.04(+1.07%)
Oct 06, 2004 3.864 4.053 3.864 3.958 297,299 +0.12(+3.07%)
Oct 05, 2004 3.817 3.859 3.793 3.841 162,761 +0.02(+0.49%)
Oct 04, 2004 3.888 3.949 3.723 3.822 221,329 -0.02(-0.49%)
Oct 01, 2004 3.822 3.911 3.822 3.841 71,300 +0.02(+0.49%)
Sep 30, 2004 3.770 3.822 3.723 3.822 131,567 +0.03(+0.75%)
Sep 29, 2004 3.817 3.954 3.775 3.793 143,238 -0.03(-0.86%)
Sep 28, 2004 3.746 3.841 3.713 3.826 266,741 +0.11(+3.05%)
Sep 27, 2004 3.784 3.789 3.572 3.713 66,420 -0.07(-1.75%)
Sep 24, 2004 3.718 3.793 3.676 3.779 60,054 +0.11(+2.95%)
Sep 23, 2004 3.680 3.680 3.614 3.671 29,708 -0.01(-0.26%)
Sep 22, 2004 3.723 3.742 3.596 3.680 30,981 +0.00(+0.13%)
Sep 21, 2004 3.652 3.709 3.605 3.676 32,891 +0.09(+2.63%)
Sep 20, 2004 3.704 3.704 3.581 3.581 27,586 -0.11(-2.94%)
Sep 17, 2004 3.614 3.704 3.614 3.690 57,507 +0.08(+2.09%)
Sep 16, 2004 3.652 3.652 3.614 3.614 16,127 -0.03(-0.90%)
Sep 15, 2004 3.647 3.751 3.629 3.647 41,804 -0.00(-0.13%)
Sep 14, 2004 3.511 3.676 3.511 3.652 38,621 +0.05(+1.31%)
Sep 13, 2004 3.596 3.605 3.581 3.605 70,027 +0.05(+1.32%)
Sep 10, 2004 3.558 3.558 3.487 3.558 81,062 +0.08(+2.30%)
Sep 09, 2004 3.487 3.558 3.454 3.478 60,902 +0.04(+1.10%)
Sep 08, 2004 3.487 3.487 3.421 3.440 22,918 -0.04(-1.08%)
Sep 07, 2004 3.407 3.478 3.402 3.478 128,596 +0.11(+3.22%)
Sep 03, 2004 3.351 3.369 3.322 3.369 11,883 +0.03(+0.85%)
Sep 02, 2004 3.346 3.351 3.308 3.341 10,822 -0.03(-0.98%)
Sep 01, 2004 3.384 3.417 3.365 3.374 27,162 +0.02(+0.56%)
Aug 31, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
Aug 02, 2004 3.204 3.252 3.181 3.223 122,442 +0.07(+2.09%)
Jul 30, 2004 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
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.