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
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2004
3.515
3.515
3.407
3.417
48,170
-0.08(-2.16%)
Jun 30, 2004
3.520
3.572
3.417
3.492
195,653
-0.03(-0.80%)
Jun 29, 2004
3.534
3.558
3.497
3.520
47,533
+0.03(+0.81%)
Jun 28, 2004
3.440
3.530
3.440
3.492
29,072
+0.08(+2.49%)
Jun 25, 2004
3.487
3.497
3.407
3.407
104,404
-0.08(-2.17%)
Jun 24, 2004
3.501
3.515
3.464
3.482
54,961
-0.04(-1.20%)
Jun 23, 2004
3.449
3.525
3.449
3.525
18,886
+0.08(+2.19%)
Jun 22, 2004
3.534
3.534
3.346
3.449
89,974
-0.08(-2.40%)
Jun 21, 2004
3.487
3.548
3.487
3.534
245,096
+0.05(+1.35%)
Jun 18, 2004
3.464
3.525
3.426
3.487
336,345
+0.04(+1.09%)
Jun 17, 2004
3.468
3.506
3.421
3.449
16,551
+0.01(+0.41%)
Jun 16, 2004
3.459
3.478
3.431
3.435
21,644
+0.01(+0.28%)
Jun 15, 2004
3.487
3.492
3.426
3.426
49,443
-0.02(-0.55%)
Jun 14, 2004
3.558
3.581
3.426
3.445
91,035
-0.14(-3.82%)
Jun 10, 2004
3.534
3.600
3.534
3.581
65,995
+0.08(+2.15%)
Jun 09, 2004
3.487
3.511
3.487
3.506
63,873
-0.01(-0.40%)
Jun 08, 2004
3.544
3.544
3.511
3.520
26,950
-0.02(-0.53%)
Jun 07, 2004
3.676
3.676
3.534
3.539
23,342
+0.05(+1.49%)
Jun 04, 2004
3.454
3.497
3.454
3.487
9,124
+0.01(+0.41%)
Jun 03, 2004
3.534
3.534
3.445
3.473
82,547
-0.06(-1.73%)
Jun 02, 2004
3.341
3.558
3.341
3.534
263,983
+0.19(+5.78%)
Jun 01, 2004
3.511
3.511
3.318
3.341
116,288
-0.19(-5.34%)
May 28, 2004
3.449
3.572
3.449
3.530
104,617
+0.07(+1.90%)
May 27, 2004
3.506
3.534
3.435
3.464
94,643
+0.00(+0.14%)
May 26, 2004
3.440
3.487
3.398
3.459
56,022
+0.04(+1.10%)
May 25, 2004
3.346
3.421
3.299
3.421
93,794
+0.09(+2.83%)
May 24, 2004
3.204
3.417
3.204
3.327
90,823
+0.17(+5.37%)
May 21, 2004
3.252
3.275
3.110
3.157
117,349
-0.04(-1.33%)
May 20, 2004
3.110
3.228
3.110
3.200
153,212
+0.11(+3.66%)
May 19, 2004
3.157
3.252
3.063
3.087
436,293
+0.02(+0.77%)
May 18, 2004
3.134
3.228
3.063
3.063
164,671
-0.04(-1.22%)
May 17, 2004
3.289
3.393
3.101
3.101
188,013
-0.19(-5.73%)
May 14, 2004
3.384
3.421
3.275
3.289
87,216
-0.09(-2.65%)
May 13, 2004
3.440
3.454
3.351
3.379
102,707
-0.02(-0.55%)
May 12, 2004
3.454
3.454
3.351
3.398
104,404
-0.06(-1.64%)
May 11, 2004
3.534
3.581
3.393
3.454
216,024
-0.13(-3.55%)
May 10, 2004
3.699
3.699
3.581
3.581
287,537
-0.19(-5.12%)
May 07, 2004
3.911
3.911
3.723
3.775
68,542
-0.09(-2.32%)
May 06, 2004
3.930
3.958
3.817
3.864
36,499
-0.02(-0.49%)
May 05, 2004
3.817
3.902
3.723
3.883
138,569
+0.11(+3.00%)
May 04, 2004
3.676
3.831
3.676
3.770
106,314
+0.08(+2.04%)
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
.