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
)
10.31
-0.33 (-3.08%)
Streaming Delayed Price
Updated: 1:09 PM EDT, May 23, 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 (%)
Feb 28, 2006
6.164
6.121
6.018
6.018
140,904
-0.15(-2.37%)
Feb 27, 2006
6.206
6.216
6.032
6.164
128,384
-0.09(-1.43%)
Feb 24, 2006
6.291
6.319
6.197
6.253
213,266
-0.04(-0.60%)
Feb 23, 2006
6.277
6.480
6.268
6.291
1,403,100
+0.06(+0.98%)
Feb 22, 2006
6.032
6.258
5.985
6.230
480,432
+0.23(+3.85%)
Feb 21, 2006
5.891
6.008
5.867
5.999
429,290
+0.29(+5.03%)
Feb 17, 2006
5.721
5.749
5.702
5.711
326,371
+0.00(+0.00%)
Feb 16, 2006
5.702
5.730
5.683
5.711
408,494
+0.05(+0.83%)
Feb 15, 2006
5.466
5.702
5.438
5.664
614,545
+0.32(+5.90%)
Feb 14, 2006
5.231
5.372
5.231
5.349
1,585,808
+0.12(+2.34%)
Feb 13, 2006
5.226
5.259
5.207
5.226
208,597
+0.01(+0.18%)
Feb 10, 2006
5.221
5.231
5.137
5.217
228,757
-0.03(-0.54%)
Feb 09, 2006
5.268
5.301
5.231
5.245
419,529
-0.00(-0.09%)
Feb 08, 2006
5.268
5.283
5.184
5.250
1,163,732
-0.02(-0.36%)
Feb 07, 2006
5.254
5.292
5.231
5.268
162,124
+0.03(+0.63%)
Feb 06, 2006
5.207
5.292
5.207
5.236
746,961
+0.07(+1.28%)
Feb 03, 2006
5.089
5.170
5.071
5.170
116,712
+0.08(+1.57%)
Feb 02, 2006
5.066
5.155
5.009
5.089
2,692,882
-0.00(-0.09%)
Feb 01, 2006
5.198
5.203
5.066
5.094
427,805
-0.09(-1.73%)
Jan 31, 2006
5.212
5.316
5.141
5.184
334,859
-0.01(-0.27%)
Jan 30, 2006
5.254
5.325
5.198
5.198
259,314
-0.08(-1.52%)
Jan 27, 2006
5.268
5.386
5.160
5.278
559,160
+0.01(+0.18%)
Jan 26, 2006
5.254
5.325
5.236
5.268
247,218
-0.03(-0.62%)
Jan 25, 2006
5.188
5.325
5.188
5.301
249,765
+0.12(+2.27%)
Jan 24, 2006
5.160
5.217
5.155
5.184
358,202
+0.03(+0.55%)
Jan 23, 2006
5.184
5.193
5.137
5.155
563,828
-0.05(-0.91%)
Jan 20, 2006
5.254
5.254
5.184
5.203
422,924
-0.03(-0.54%)
Jan 19, 2006
5.278
5.325
5.207
5.231
288,598
-0.04(-0.80%)
Jan 18, 2006
5.301
5.325
5.264
5.273
227,271
-0.04(-0.71%)
Jan 17, 2006
5.349
5.372
5.297
5.311
102,070
-0.08(-1.57%)
Jan 13, 2006
5.466
5.466
5.377
5.396
133,477
-0.07(-1.29%)
Jan 12, 2006
5.452
5.490
5.424
5.466
255,070
+0.00(+0.00%)
Jan 11, 2006
5.537
5.561
5.443
5.466
1,183,043
-0.04(-0.68%)
Jan 10, 2006
5.547
5.561
5.448
5.504
339,103
-0.03(-0.60%)
Jan 09, 2006
5.608
5.655
5.514
5.537
89,762
-0.11(-1.92%)
Jan 06, 2006
5.631
5.664
5.528
5.645
210,931
+0.01(+0.25%)
Jan 05, 2006
5.655
5.660
5.594
5.631
120,532
-0.02(-0.42%)
Jan 04, 2006
5.631
5.655
5.603
5.655
82,335
+0.04(+0.67%)
Jan 03, 2006
5.490
5.631
5.485
5.617
67,056
-0.08(-1.32%)
Dec 30, 2005
5.551
5.693
5.438
5.693
71,513
+0.13(+2.29%)
Dec 29, 2005
5.556
5.603
5.499
5.565
53,900
+0.00(+0.00%)
Dec 28, 2005
5.580
5.580
5.514
5.565
62,176
-0.01(-0.25%)
Dec 27, 2005
5.631
5.645
5.377
5.580
217,722
-0.05(-0.92%)
Dec 23, 2005
5.655
5.674
5.584
5.631
31,830
-0.02(-0.33%)
Dec 22, 2005
5.660
5.702
5.650
5.650
63,449
-0.00(-0.08%)
Dec 21, 2005
5.650
5.674
5.584
5.655
268,863
+0.00(+0.08%)
Dec 20, 2005
5.806
5.806
5.631
5.650
47,109
-0.17(-2.92%)
Dec 19, 2005
5.867
5.867
5.801
5.820
30,981
-0.05(-0.80%)
Dec 16, 2005
5.872
5.895
5.829
5.867
452,421
+0.01(+0.16%)
Dec 15, 2005
5.820
5.886
5.796
5.858
308,334
+0.00(+0.08%)
Dec 14, 2005
5.749
5.867
5.749
5.853
754,389
+0.08(+1.31%)
Dec 13, 2005
5.815
5.820
5.768
5.777
61,327
-0.03(-0.57%)
Dec 12, 2005
5.843
5.848
5.749
5.810
305,363
-0.09(-1.60%)
Dec 09, 2005
5.900
5.914
5.891
5.905
28,647
+0.01(+0.24%)
Dec 08, 2005
5.872
5.914
5.815
5.891
182,920
+0.03(+0.48%)
Dec 07, 2005
5.763
5.867
5.763
5.862
255,494
+0.11(+1.97%)
Dec 06, 2005
5.820
5.848
5.749
5.749
134,962
-0.05(-0.81%)
Dec 05, 2005
5.891
5.891
5.749
5.796
85,306
-0.07(-1.20%)
Dec 02, 2005
5.862
5.895
5.834
5.867
311,092
+0.00(+0.08%)
Dec 01, 2005
5.891
5.909
5.763
5.862
505,472
-0.07(-1.11%)
Nov 30, 2005
5.707
5.989
5.702
5.928
441,811
+0.20(+3.54%)
Nov 29, 2005
5.523
5.759
5.523
5.726
116,076
+0.20(+3.67%)
Nov 28, 2005
5.655
5.693
5.419
5.523
137,721
-0.15(-2.66%)
Nov 25, 2005
5.693
5.726
5.660
5.674
15,703
-0.03(-0.50%)
Nov 23, 2005
5.655
5.702
5.650
5.702
134,962
+0.03(+0.50%)
Nov 22, 2005
5.664
5.744
5.612
5.674
20,583
+0.01(+0.17%)
Nov 21, 2005
5.683
5.735
5.594
5.664
63,237
-0.01(-0.25%)
Nov 18, 2005
5.716
5.740
5.561
5.678
139,418
-0.02(-0.33%)
Nov 17, 2005
5.702
5.763
5.547
5.697
136,872
-0.05(-0.90%)
Nov 16, 2005
5.702
5.749
5.674
5.749
111,195
+0.05(+0.91%)
Nov 15, 2005
5.768
5.735
5.608
5.697
79,576
-0.04(-0.66%)
Nov 14, 2005
5.678
5.744
5.655
5.735
23,554
+0.03(+0.58%)
Nov 11, 2005
5.678
5.702
5.660
5.702
25,889
+0.00(+0.00%)
Nov 10, 2005
5.683
5.702
5.655
5.702
63,661
+0.02(+0.41%)
Nov 09, 2005
5.702
5.702
5.655
5.678
41,804
-0.02(-0.41%)
Nov 08, 2005
5.726
5.726
5.674
5.702
130,718
-0.03(-0.58%)
Nov 07, 2005
5.697
5.768
5.655
5.735
108,224
+0.06(+1.00%)
Nov 04, 2005
5.726
5.726
5.631
5.678
107,375
-0.04(-0.74%)
Nov 03, 2005
5.716
5.749
5.655
5.721
168,066
+0.04(+0.75%)
Nov 02, 2005
5.617
5.711
5.471
5.678
123,078
+0.05(+0.92%)
Nov 01, 2005
5.419
5.631
5.415
5.627
216,449
+0.17(+3.20%)
Oct 31, 2005
5.363
5.514
5.363
5.452
181,223
+0.09(+1.76%)
Oct 28, 2005
5.283
5.382
5.203
5.358
49,443
+0.10(+1.97%)
Oct 27, 2005
5.273
5.358
5.207
5.254
54,112
-0.01(-0.27%)
Oct 26, 2005
5.325
5.419
5.254
5.268
102,495
-0.09(-1.67%)
Oct 25, 2005
5.415
5.438
5.339
5.358
202,019
-0.08(-1.47%)
Oct 24, 2005
5.490
5.580
5.194
5.438
67,481
-0.02(-0.35%)
Oct 21, 2005
5.330
5.481
5.297
5.457
26,525
+0.08(+1.49%)
Oct 20, 2005
5.462
5.561
5.349
5.377
42,653
-0.13(-2.40%)
Oct 19, 2005
5.363
5.514
5.278
5.509
44,563
+0.11(+2.10%)
Oct 18, 2005
5.367
5.594
5.278
5.396
99,948
+0.02(+0.35%)
Oct 17, 2005
5.443
5.532
5.377
5.377
77,879
-0.11(-2.06%)
Oct 14, 2005
5.325
5.532
5.301
5.490
106,102
+0.12(+2.19%)
Oct 13, 2005
5.655
5.660
5.349
5.372
783,885
-0.32(-5.55%)
Oct 12, 2005
5.683
5.763
5.678
5.688
94,431
+0.01(+0.17%)
Oct 11, 2005
5.688
5.749
5.664
5.678
210,295
-0.01(-0.17%)
Oct 10, 2005
5.537
5.740
5.514
5.688
252,948
+0.16(+2.81%)
Oct 07, 2005
5.509
5.561
5.490
5.532
385,788
+0.07(+1.29%)
Oct 06, 2005
5.768
5.792
5.462
5.462
298,148
-0.31(-5.31%)
Oct 05, 2005
5.777
5.796
5.664
5.768
251,887
-0.01(-0.16%)
Oct 04, 2005
5.820
5.843
5.768
5.777
138,145
-0.01(-0.16%)
Oct 03, 2005
5.726
5.787
5.664
5.787
42,441
+0.11(+1.91%)
Sep 30, 2005
5.603
5.702
5.603
5.678
29,284
+0.03(+0.50%)
Sep 29, 2005
5.688
5.688
5.561
5.650
138,782
-0.04(-0.66%)
Sep 28, 2005
5.627
5.773
5.627
5.688
200,109
+0.07(+1.17%)
Sep 27, 2005
5.664
5.702
5.622
5.622
99,099
-0.04(-0.75%)
Sep 26, 2005
5.782
5.815
5.655
5.664
163,397
-0.08(-1.48%)
Sep 23, 2005
5.749
5.810
5.702
5.749
121,593
+0.03(+0.58%)
Sep 22, 2005
5.744
5.820
5.716
5.716
289,659
-0.02(-0.41%)
Sep 21, 2005
5.891
5.914
5.726
5.740
419,741
-0.06(-1.06%)
Sep 20, 2005
5.867
5.891
5.796
5.801
47,109
-0.07(-1.12%)
Sep 19, 2005
5.938
6.008
5.726
5.867
302,392
-0.03(-0.56%)
Sep 16, 2005
5.801
5.985
5.796
5.900
460,485
+0.12(+2.04%)
Sep 15, 2005
5.749
5.801
5.660
5.782
153,212
+0.08(+1.40%)
Sep 14, 2005
5.674
5.702
5.631
5.702
127,110
+0.07(+1.26%)
Sep 13, 2005
5.688
5.749
5.584
5.631
216,449
-0.08(-1.48%)
Sep 12, 2005
5.702
5.796
5.655
5.716
362,021
+0.03(+0.58%)
Sep 09, 2005
5.711
5.773
5.655
5.683
693,910
-0.01(-0.25%)
Sep 08, 2005
5.749
5.749
5.650
5.697
70,876
-0.05(-0.90%)
Sep 07, 2005
5.678
5.749
5.570
5.749
831,207
+0.03(+0.49%)
Sep 06, 2005
5.726
5.735
5.678
5.721
15,490
+0.04(+0.75%)
Sep 02, 2005
5.702
5.707
5.650
5.678
58,144
-0.02(-0.41%)
Sep 01, 2005
5.721
5.773
5.702
5.702
93,158
-0.02(-0.41%)
Aug 31, 2005
5.711
5.726
5.655
5.726
125,413
+0.02(+0.33%)
Aug 30, 2005
5.909
5.909
5.650
5.707
108,861
-0.18(-3.12%)
Aug 29, 2005
5.702
5.891
5.655
5.891
65,146
+0.19(+3.31%)
Aug 26, 2005
5.749
5.759
5.664
5.702
36,499
-0.04(-0.66%)
Aug 25, 2005
5.641
5.744
5.608
5.740
162,973
+0.13(+2.35%)
Aug 24, 2005
5.678
5.678
5.561
5.608
91,035
-0.07(-1.24%)
Aug 23, 2005
5.598
5.697
5.570
5.678
47,321
+0.08(+1.43%)
Aug 22, 2005
5.702
5.792
5.570
5.598
277,139
-0.14(-2.38%)
Aug 19, 2005
5.782
5.806
5.655
5.735
36,074
-0.06(-0.98%)
Aug 18, 2005
5.796
5.820
5.721
5.792
163,610
+0.00(+0.00%)
Aug 17, 2005
5.768
5.843
5.768
5.792
71,937
+0.02(+0.41%)
Aug 16, 2005
5.777
5.881
5.768
5.768
154,485
-0.00(-0.08%)
Aug 15, 2005
5.669
5.853
5.669
5.773
176,342
+0.10(+1.83%)
Aug 12, 2005
5.603
5.697
5.514
5.669
56,234
+0.09(+1.60%)
Aug 11, 2005
5.575
5.697
5.575
5.580
159,578
+0.01(+0.17%)
Aug 10, 2005
5.518
5.636
5.514
5.570
54,961
+0.00(+0.08%)
Aug 09, 2005
5.490
5.631
5.462
5.565
40,743
+0.09(+1.72%)
Aug 08, 2005
5.678
5.749
5.254
5.471
164,246
-0.25(-4.44%)
Aug 05, 2005
5.561
5.740
5.561
5.726
39,257
-0.01(-0.25%)
Aug 04, 2005
5.825
5.867
5.608
5.740
54,112
-0.11(-1.85%)
Aug 03, 2005
5.843
6.093
5.843
5.848
282,869
-0.04(-0.72%)
Aug 02, 2005
5.796
5.980
5.796
5.891
98,463
+0.14(+2.46%)
Aug 01, 2005
5.796
5.862
5.735
5.749
49,231
-0.03(-0.57%)
Jul 29, 2005
5.891
5.938
5.749
5.782
114,378
-0.11(-1.84%)
Jul 28, 2005
5.702
5.891
5.702
5.891
117,773
+0.21(+3.73%)
Jul 27, 2005
5.655
5.820
5.655
5.678
176,554
+0.02(+0.42%)
Jul 26, 2005
5.655
5.777
5.514
5.655
91,248
+0.00(+0.00%)
Jul 25, 2005
5.631
5.678
5.457
5.655
180,586
+0.01(+0.25%)
Jul 22, 2005
5.806
5.806
5.622
5.641
275,230
-0.16(-2.68%)
Jul 21, 2005
5.867
5.867
5.773
5.796
79,364
-0.07(-1.20%)
Jul 20, 2005
5.872
5.928
5.711
5.867
278,837
-0.10(-1.66%)
Jul 19, 2005
6.126
6.126
5.900
5.966
632,159
-0.07(-1.09%)
Jul 18, 2005
6.126
6.150
5.994
6.032
158,941
-0.09(-1.54%)
Jul 15, 2005
6.079
6.126
6.055
6.126
406,160
+0.04(+0.70%)
Jul 14, 2005
6.103
6.103
6.032
6.084
121,169
+0.02(+0.39%)
Jul 13, 2005
5.985
6.103
5.985
6.060
342,499
+0.13(+2.23%)
Jul 12, 2005
5.961
5.961
5.867
5.928
174,432
+0.01(+0.24%)
Jul 11, 2005
5.773
6.013
5.773
5.914
142,389
+0.15(+2.53%)
Jul 08, 2005
5.749
5.796
5.744
5.768
81,911
+0.02(+0.41%)
Jul 07, 2005
5.740
5.754
5.664
5.744
203,929
-0.04(-0.73%)
Jul 06, 2005
5.702
5.843
5.664
5.787
235,972
+0.08(+1.49%)
Jul 05, 2005
5.707
5.815
5.641
5.702
96,128
+0.04(+0.75%)
Jul 01, 2005
5.759
5.759
5.532
5.660
104,404
-0.09(-1.56%)
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%)
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
.