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
-0.140 (-1.40%)
Official Closing 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 31, 2005
5.008
5.148
5.008
5.091
194,075
+0.09(+1.76%)
Oct 28, 2005
4.933
5.025
4.858
5.003
52,950
+0.10(+1.97%)
Oct 27, 2005
4.924
5.003
4.862
4.906
57,950
-0.01(-0.27%)
Oct 26, 2005
4.972
5.060
4.906
4.920
109,764
-0.08(-1.67%)
Oct 25, 2005
5.056
5.078
4.986
5.003
216,346
-0.07(-1.47%)
Oct 24, 2005
5.126
5.210
4.850
5.078
72,267
-0.02(-0.35%)
Oct 21, 2005
4.977
5.118
4.946
5.096
28,406
+0.07(+1.49%)
Oct 20, 2005
5.100
5.192
4.994
5.021
45,678
-0.12(-2.40%)
Oct 19, 2005
5.008
5.148
4.928
5.144
47,723
+0.11(+2.10%)
Oct 18, 2005
5.012
5.223
4.928
5.038
107,037
+0.02(+0.35%)
Oct 17, 2005
5.082
5.166
5.021
5.021
83,402
-0.11(-2.06%)
Oct 14, 2005
4.972
5.166
4.950
5.126
113,627
+0.11(+2.19%)
Oct 13, 2005
5.280
5.285
4.994
5.016
839,479
-0.29(-5.55%)
Oct 12, 2005
5.307
5.382
5.302
5.311
101,128
+0.01(+0.17%)
Oct 11, 2005
5.311
5.368
5.289
5.302
225,209
-0.01(-0.17%)
Oct 10, 2005
5.170
5.360
5.148
5.311
270,887
+0.15(+2.81%)
Oct 07, 2005
5.144
5.192
5.126
5.166
413,149
+0.07(+1.29%)
Oct 06, 2005
5.386
5.408
5.100
5.100
319,293
-0.29(-5.31%)
Oct 05, 2005
5.395
5.412
5.289
5.386
269,751
-0.01(-0.16%)
Oct 04, 2005
5.434
5.456
5.386
5.395
147,942
-0.01(-0.16%)
Oct 03, 2005
5.346
5.404
5.289
5.404
45,450
+0.10(+1.91%)
Sep 30, 2005
5.232
5.324
5.232
5.302
31,361
+0.03(+0.50%)
Sep 29, 2005
5.311
5.311
5.192
5.276
148,624
-0.04(-0.66%)
Sep 28, 2005
5.254
5.390
5.254
5.311
214,301
+0.06(+1.17%)
Sep 27, 2005
5.289
5.324
5.250
5.250
106,128
-0.04(-0.75%)
Sep 26, 2005
5.399
5.430
5.280
5.289
174,986
-0.08(-1.48%)
Sep 23, 2005
5.368
5.426
5.324
5.368
130,217
+0.03(+0.58%)
Sep 22, 2005
5.364
5.434
5.338
5.338
310,202
-0.02(-0.41%)
Sep 21, 2005
5.500
5.522
5.346
5.360
449,510
-0.06(-1.06%)
Sep 20, 2005
5.478
5.500
5.412
5.417
50,450
-0.06(-1.12%)
Sep 19, 2005
5.544
5.610
5.346
5.478
323,838
-0.03(-0.56%)
Sep 16, 2005
5.417
5.588
5.412
5.509
493,143
+0.11(+2.04%)
Sep 15, 2005
5.368
5.417
5.285
5.399
164,078
+0.07(+1.40%)
Sep 14, 2005
5.298
5.324
5.258
5.324
136,125
+0.07(+1.26%)
Sep 13, 2005
5.311
5.368
5.214
5.258
231,800
-0.08(-1.48%)
Sep 12, 2005
5.324
5.412
5.280
5.338
387,696
+0.03(+0.58%)
Sep 09, 2005
5.333
5.390
5.280
5.307
743,123
-0.01(-0.25%)
Sep 08, 2005
5.368
5.368
5.276
5.320
75,903
-0.05(-0.90%)
Sep 07, 2005
5.302
5.368
5.201
5.368
890,157
+0.03(+0.49%)
Sep 06, 2005
5.346
5.355
5.302
5.342
16,589
+0.04(+0.75%)
Sep 02, 2005
5.324
5.329
5.276
5.302
62,267
-0.02(-0.41%)
Sep 01, 2005
5.342
5.390
5.324
5.324
99,764
-0.02(-0.41%)
Aug 31, 2005
5.333
5.346
5.280
5.346
134,307
+0.02(+0.33%)
Aug 30, 2005
5.518
5.518
5.276
5.329
116,581
-0.17(-3.12%)
Aug 29, 2005
5.324
5.500
5.280
5.500
69,767
+0.18(+3.31%)
Aug 26, 2005
5.368
5.377
5.289
5.324
39,087
-0.04(-0.66%)
Aug 25, 2005
5.267
5.364
5.236
5.360
174,531
+0.12(+2.35%)
Aug 24, 2005
5.302
5.302
5.192
5.236
97,492
-0.07(-1.24%)
Aug 23, 2005
5.228
5.320
5.201
5.302
50,677
+0.07(+1.43%)
Aug 22, 2005
5.324
5.408
5.201
5.228
296,794
-0.13(-2.38%)
Aug 19, 2005
5.399
5.421
5.280
5.355
38,633
-0.05(-0.98%)
Aug 18, 2005
5.412
5.434
5.342
5.408
175,213
+0.00(+0.00%)
Aug 17, 2005
5.386
5.456
5.386
5.408
77,039
+0.02(+0.41%)
Aug 16, 2005
5.395
5.492
5.386
5.386
165,441
-0.00(-0.08%)
Aug 15, 2005
5.294
5.465
5.294
5.390
188,848
+0.10(+1.83%)
Aug 12, 2005
5.232
5.320
5.148
5.294
60,222
+0.08(+1.60%)
Aug 11, 2005
5.206
5.320
5.206
5.210
170,895
+0.01(+0.17%)
Aug 10, 2005
5.153
5.263
5.148
5.201
58,859
+0.00(+0.08%)
Aug 09, 2005
5.126
5.258
5.100
5.197
43,632
+0.09(+1.72%)
Aug 08, 2005
5.302
5.368
4.906
5.109
175,895
-0.24(-4.44%)
Aug 05, 2005
5.192
5.360
5.192
5.346
42,042
-0.01(-0.25%)
Aug 04, 2005
5.439
5.478
5.236
5.360
57,950
-0.10(-1.85%)
Aug 03, 2005
5.456
5.690
5.456
5.461
302,930
-0.04(-0.72%)
Aug 02, 2005
5.412
5.584
5.412
5.500
105,446
+0.13(+2.46%)
Aug 01, 2005
5.412
5.474
5.355
5.368
52,723
-0.03(-0.57%)
Jul 29, 2005
5.500
5.544
5.368
5.399
122,490
-0.10(-1.84%)
Jul 28, 2005
5.324
5.500
5.324
5.500
126,126
+0.20(+3.73%)
Jul 27, 2005
5.280
5.434
5.280
5.302
189,076
+0.02(+0.42%)
Jul 26, 2005
5.280
5.395
5.148
5.280
97,719
+0.00(+0.00%)
Jul 25, 2005
5.258
5.302
5.096
5.280
193,393
+0.01(+0.25%)
Jul 22, 2005
5.421
5.421
5.250
5.267
294,749
-0.15(-2.68%)
Jul 21, 2005
5.478
5.478
5.390
5.412
84,993
-0.07(-1.20%)
Jul 20, 2005
5.483
5.536
5.333
5.478
298,612
-0.09(-1.66%)
Jul 19, 2005
5.720
5.720
5.509
5.571
676,992
-0.06(-1.09%)
Jul 18, 2005
5.720
5.742
5.597
5.632
170,213
-0.09(-1.54%)
Jul 15, 2005
5.676
5.720
5.654
5.720
434,965
+0.04(+0.70%)
Jul 14, 2005
5.698
5.698
5.632
5.681
129,762
+0.02(+0.39%)
Jul 13, 2005
5.588
5.698
5.588
5.659
366,789
+0.12(+2.23%)
Jul 12, 2005
5.566
5.566
5.478
5.536
186,803
+0.01(+0.24%)
Jul 11, 2005
5.390
5.615
5.390
5.522
152,488
+0.14(+2.53%)
Jul 08, 2005
5.368
5.412
5.364
5.386
87,720
+0.02(+0.41%)
Jul 07, 2005
5.360
5.373
5.289
5.364
218,391
-0.04(-0.73%)
Jul 06, 2005
5.324
5.456
5.289
5.404
252,707
+0.08(+1.49%)
Jul 05, 2005
5.329
5.430
5.267
5.324
102,946
+0.04(+0.75%)
Jul 01, 2005
5.377
5.377
5.166
5.285
111,809
-0.08(-1.56%)
Jun 30, 2005
5.280
5.377
5.206
5.368
196,348
+0.09(+1.67%)
Jun 29, 2005
5.166
5.324
5.166
5.280
87,947
+0.11(+2.21%)
Jun 28, 2005
5.153
5.236
5.087
5.166
30,906
+0.03(+0.51%)
Jun 27, 2005
5.104
5.210
5.082
5.140
52,723
+0.04(+0.69%)
Jun 24, 2005
5.390
5.390
5.104
5.104
148,851
-0.29(-5.31%)
Jun 23, 2005
5.016
5.443
5.016
5.390
394,514
+0.36(+7.17%)
Jun 22, 2005
5.113
5.113
4.977
5.030
245,208
-0.07(-1.47%)
Jun 21, 2005
5.390
5.390
5.104
5.104
238,844
-0.26(-4.92%)
Jun 20, 2005
5.351
5.399
5.324
5.368
47,496
+0.00(+0.00%)
Jun 17, 2005
5.342
5.399
5.280
5.368
115,900
+0.04(+0.83%)
Jun 16, 2005
5.456
5.456
5.276
5.324
142,943
-0.13(-2.42%)
Jun 15, 2005
5.500
5.518
5.456
5.456
197,711
-0.04(-0.80%)
Jun 14, 2005
5.483
5.527
5.417
5.500
148,170
+0.03(+0.56%)
Jun 13, 2005
5.170
5.544
5.170
5.470
485,189
+0.28(+5.43%)
Jun 10, 2005
5.316
5.316
5.179
5.188
134,989
-0.11(-1.99%)
Jun 09, 2005
5.443
5.465
5.214
5.294
144,761
-0.14(-2.59%)
Jun 08, 2005
5.439
5.500
5.426
5.434
380,652
+0.02(+0.41%)
Jun 07, 2005
5.610
5.610
5.324
5.412
221,346
-0.18(-3.15%)
Jun 06, 2005
5.566
5.654
5.549
5.588
270,206
+0.07(+1.20%)
Jun 03, 2005
5.478
5.527
5.456
5.522
244,753
+0.05(+0.97%)
Jun 02, 2005
5.492
5.500
5.443
5.470
141,807
-0.02(-0.40%)
Jun 01, 2005
5.509
5.544
5.470
5.492
242,026
+0.01(+0.24%)
May 31, 2005
5.492
5.588
5.456
5.478
244,299
-0.06(-1.03%)
May 27, 2005
5.426
5.566
5.368
5.536
253,843
+0.10(+1.86%)
May 26, 2005
5.329
5.452
5.280
5.434
226,345
+0.08(+1.56%)
May 25, 2005
5.492
5.492
5.351
5.351
92,265
-0.10(-1.78%)
May 24, 2005
5.448
5.478
5.368
5.448
182,031
+0.00(+0.00%)
May 23, 2005
5.610
5.619
5.430
5.448
126,580
-0.12(-2.13%)
May 20, 2005
5.668
5.668
5.500
5.566
194,757
+0.07(+1.20%)
May 19, 2005
5.439
5.676
5.390
5.500
487,234
+0.07(+1.21%)
May 18, 2005
5.324
5.500
5.324
5.434
155,669
+0.12(+2.24%)
May 17, 2005
5.228
5.386
5.210
5.316
79,084
+0.04(+0.83%)
May 16, 2005
5.412
5.417
5.148
5.272
202,938
-0.18(-3.39%)
May 13, 2005
5.478
5.478
5.241
5.456
647,222
-0.07(-1.20%)
May 12, 2005
5.544
5.597
5.500
5.522
478,826
-0.02(-0.40%)
May 11, 2005
5.500
5.549
5.456
5.544
349,518
+0.09(+1.61%)
May 10, 2005
5.496
5.531
5.412
5.456
556,092
-0.04(-0.72%)
May 09, 2005
5.338
5.500
5.324
5.496
165,668
+0.07(+1.30%)
May 06, 2005
5.280
5.426
5.214
5.426
525,413
+0.12(+2.32%)
May 05, 2005
5.456
5.540
5.294
5.302
296,567
-0.07(-1.39%)
May 04, 2005
5.148
5.426
5.148
5.377
537,685
+0.26(+5.07%)
May 03, 2005
5.096
5.182
5.030
5.118
47,723
+0.02(+0.43%)
May 02, 2005
5.043
5.118
4.990
5.096
197,711
+0.14(+2.84%)
Apr 29, 2005
4.871
5.016
4.867
4.955
97,946
+0.06(+1.26%)
Apr 28, 2005
4.972
4.972
4.862
4.893
405,195
-0.10(-2.03%)
Apr 27, 2005
5.192
5.192
4.981
4.994
153,624
-0.15(-2.99%)
Apr 26, 2005
5.192
5.192
5.038
5.148
476,099
+0.13(+2.54%)
Apr 25, 2005
4.937
5.148
4.915
5.021
122,035
+0.11(+2.24%)
Apr 22, 2005
4.928
4.964
4.898
4.911
61,131
-0.02(-0.36%)
Apr 21, 2005
4.972
4.994
4.884
4.928
192,257
-0.02(-0.44%)
Apr 20, 2005
5.056
5.082
4.950
4.950
111,809
-0.11(-2.09%)
Apr 19, 2005
5.104
5.140
5.016
5.056
240,208
-0.00(-0.09%)
Apr 18, 2005
4.928
5.170
4.818
5.060
201,120
+0.04(+0.79%)
Apr 15, 2005
5.192
5.210
4.928
5.021
222,937
-0.19(-3.71%)
Apr 14, 2005
5.412
5.434
5.214
5.214
135,443
-0.20(-3.66%)
Apr 13, 2005
5.456
5.456
5.351
5.412
121,808
-0.04(-0.81%)
Apr 12, 2005
5.434
5.544
5.331
5.456
134,989
+0.02(+0.40%)
Apr 11, 2005
5.346
5.456
5.285
5.434
153,169
+0.02(+0.41%)
Apr 08, 2005
5.536
5.544
5.390
5.412
204,529
-0.13(-2.30%)
Apr 07, 2005
5.544
5.544
5.500
5.540
30,906
+0.04(+0.72%)
Apr 06, 2005
5.540
5.558
5.492
5.500
164,078
+0.02(+0.40%)
Apr 05, 2005
5.676
5.764
5.478
5.478
323,383
-0.15(-2.73%)
Apr 04, 2005
5.562
5.852
5.522
5.632
444,737
-0.02(-0.31%)
Apr 01, 2005
5.522
5.668
5.509
5.650
1,265,128
+0.13(+2.31%)
Mar 31, 2005
5.707
5.720
5.500
5.522
777,666
-0.23(-3.98%)
Mar 30, 2005
5.659
5.764
5.478
5.751
180,440
+0.09(+1.55%)
Mar 29, 2005
5.720
5.830
5.637
5.663
208,392
-0.06(-1.00%)
Mar 28, 2005
5.791
5.830
5.712
5.720
232,481
-0.11(-1.96%)
Mar 24, 2005
5.712
5.870
5.685
5.835
325,201
+0.08(+1.38%)
Mar 23, 2005
5.676
5.817
5.676
5.756
335,882
+0.08(+1.47%)
Mar 22, 2005
5.817
5.852
5.632
5.672
337,473
-0.22(-3.81%)
Mar 21, 2005
5.984
6.068
5.756
5.896
152,715
-0.18(-2.90%)
Mar 18, 2005
6.147
6.147
6.031
6.072
303,612
-0.07(-1.22%)
Mar 17, 2005
6.094
6.204
6.068
6.147
1,110,822
-0.04(-0.57%)
Mar 16, 2005
6.138
6.266
6.112
6.182
383,833
-0.02(-0.35%)
Mar 15, 2005
5.984
6.270
5.958
6.204
1,112,412
+0.24(+4.06%)
Mar 14, 2005
6.116
6.226
5.962
5.962
1,724,183
-0.34(-5.44%)
Mar 11, 2005
6.359
6.491
6.266
6.306
269,069
-0.07(-1.17%)
Mar 10, 2005
6.557
6.601
6.350
6.380
317,020
-0.33(-4.92%)
Mar 09, 2005
6.975
6.992
6.451
6.711
769,939
-0.42(-5.86%)
Mar 08, 2005
7.384
7.397
7.041
7.129
277,478
-0.24(-3.23%)
Mar 07, 2005
7.349
7.459
7.305
7.366
339,064
-0.09(-1.24%)
Mar 04, 2005
7.472
7.525
7.428
7.459
346,791
+0.02(+0.24%)
Mar 03, 2005
7.481
7.525
7.415
7.441
266,115
-0.08(-1.11%)
Mar 02, 2005
7.472
7.569
7.349
7.525
170,668
+0.10(+1.30%)
Mar 01, 2005
7.313
7.437
7.305
7.428
273,842
+0.20(+2.80%)
Feb 28, 2005
7.525
7.784
7.173
7.225
642,222
-0.18(-2.49%)
Feb 25, 2005
7.036
7.564
7.036
7.410
460,645
+0.37(+5.32%)
Feb 24, 2005
7.353
7.388
6.975
7.036
341,109
-0.16(-2.26%)
Feb 23, 2005
6.557
7.208
6.491
7.199
754,259
+0.66(+10.02%)
Feb 22, 2005
6.447
6.601
6.447
6.543
292,931
+0.10(+1.57%)
Feb 18, 2005
6.425
6.469
6.204
6.442
209,074
-0.01(-0.14%)
Feb 17, 2005
6.733
6.755
6.398
6.451
1,336,486
-0.29(-4.25%)
Feb 16, 2005
6.755
6.856
6.733
6.737
375,197
+0.05(+0.72%)
Feb 15, 2005
6.724
6.733
6.667
6.689
408,604
+0.02(+0.26%)
Feb 14, 2005
6.337
6.865
6.337
6.671
1,105,367
+0.53(+8.67%)
Feb 11, 2005
5.808
6.270
5.808
6.138
190,894
+0.32(+5.52%)
Feb 10, 2005
5.676
5.914
5.650
5.817
779,484
+0.18(+3.28%)
Feb 09, 2005
5.773
5.896
5.632
5.632
2,763,419
-0.10(-1.69%)
Feb 08, 2005
5.716
5.800
5.641
5.729
121,581
+0.04(+0.77%)
Feb 07, 2005
5.588
5.786
5.514
5.685
766,758
+0.14(+2.54%)
Feb 04, 2005
5.456
5.764
5.456
5.544
398,150
+0.18(+3.28%)
Feb 03, 2005
5.399
5.439
5.351
5.368
541,093
+0.01(+0.25%)
Feb 02, 2005
5.448
5.448
5.276
5.355
2,963,631
-0.05(-0.98%)
Feb 01, 2005
5.368
5.487
5.368
5.408
166,123
+0.02(+0.41%)
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%)
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
.