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
)
11.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
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%)
Nov 01, 2004
4.141
4.207
4.141
4.185
171,804
+0.00(+0.00%)
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%)
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
.