Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.