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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 03, 2004
3.793
3.793
3.647
3.695
99,311
-0.12(-3.21%)
Apr 30, 2004
3.826
3.911
3.690
3.817
124,564
-0.03(-0.74%)
Apr 29, 2004
3.958
3.996
3.817
3.845
67,693
-0.14(-3.43%)
Apr 28, 2004
4.180
4.194
3.963
3.982
165,095
-0.18(-4.30%)
Apr 27, 2004
4.170
4.185
4.072
4.161
105,890
+0.04(+0.91%)
Apr 26, 2004
4.194
4.199
4.095
4.123
156,395
-0.07(-1.69%)
Apr 23, 2004
4.194
4.288
4.100
4.194
152,363
+0.04(+0.91%)
Apr 22, 2004
4.194
4.241
4.109
4.156
58,780
-0.04(-0.90%)
Apr 21, 2004
4.227
4.232
4.175
4.194
138,357
-0.02(-0.56%)
Apr 20, 2004
4.317
4.335
4.062
4.218
115,863
-0.12(-2.72%)
Apr 19, 2004
4.387
4.401
4.317
4.335
91,884
-0.00(-0.11%)
Apr 16, 2004
4.288
4.340
4.274
4.340
74,483
-0.01(-0.22%)
Apr 15, 2004
4.373
4.477
4.331
4.350
193,743
-0.01(-0.22%)
Apr 14, 2004
4.312
4.383
4.312
4.359
39,257
+0.00(+0.00%)
Apr 13, 2004
4.392
4.397
4.354
4.359
32,467
-0.03(-0.64%)
Apr 12, 2004
4.420
4.430
4.383
4.387
37,135
-0.03(-0.64%)
Apr 08, 2004
4.430
4.500
4.383
4.416
33,103
-0.03(-0.64%)
Apr 07, 2004
4.595
4.595
4.430
4.444
35,650
-0.11(-2.48%)
Apr 06, 2004
4.538
4.562
4.482
4.557
101,646
-0.02(-0.41%)
Apr 05, 2004
4.642
4.665
4.571
4.576
66,420
-0.07(-1.42%)
Apr 02, 2004
4.703
4.703
4.590
4.642
52,202
-0.01(-0.30%)
Apr 01, 2004
4.642
4.689
4.571
4.656
74,271
-0.02(-0.40%)
Mar 31, 2004
4.519
4.708
4.477
4.675
168,278
+0.16(+3.44%)
Mar 30, 2004
4.642
4.656
4.491
4.519
33,952
+0.02(+0.42%)
Mar 29, 2004
4.434
4.524
4.434
4.500
88,913
+0.11(+2.58%)
Mar 26, 2004
4.477
4.496
4.383
4.387
73,635
-0.09(-2.00%)
Mar 25, 2004
4.458
4.519
4.453
4.477
127,110
-0.03(-0.63%)
Mar 24, 2004
4.359
4.547
4.321
4.505
214,963
+0.19(+4.48%)
Mar 23, 2004
4.326
4.335
4.293
4.312
44,987
+0.01(+0.33%)
Mar 22, 2004
4.359
4.378
4.288
4.298
68,330
-0.01(-0.33%)
Mar 19, 2004
4.335
4.345
4.288
4.312
36,499
-0.01(-0.33%)
Mar 18, 2004
4.288
4.331
4.246
4.326
157,668
+0.01(+0.33%)
Mar 17, 2004
4.359
4.359
4.307
4.312
119,259
+0.02(+0.55%)
Mar 16, 2004
4.383
4.383
4.269
4.288
187,589
-0.09(-2.15%)
Mar 15, 2004
4.406
4.430
4.302
4.383
113,317
-0.02(-0.53%)
Mar 12, 2004
4.430
4.449
4.378
4.406
110,558
+0.01(+0.21%)
Mar 11, 2004
4.477
4.477
4.397
4.397
72,149
-0.06(-1.27%)
Mar 10, 2004
4.420
4.453
4.397
4.453
92,733
+0.06(+1.29%)
Mar 09, 2004
4.439
4.477
4.368
4.397
95,280
+0.00(+0.11%)
Mar 08, 2004
4.500
4.500
4.387
4.392
154,273
-0.11(-2.41%)
Mar 05, 2004
4.547
4.547
4.477
4.500
64,085
-0.01(-0.31%)
Mar 04, 2004
4.632
4.632
4.514
4.514
222,603
-0.07(-1.54%)
Mar 03, 2004
4.689
4.736
4.576
4.585
93,158
-0.08(-1.72%)
Mar 02, 2004
4.642
4.712
4.599
4.665
67,693
+0.01(+0.30%)
Mar 01, 2004
4.651
4.665
4.628
4.651
47,533
+0.05(+1.02%)
Feb 27, 2004
4.646
4.679
4.571
4.604
86,155
+0.05(+1.14%)
Feb 26, 2004
4.609
4.642
4.524
4.552
70,239
-0.02(-0.41%)
Feb 25, 2004
4.684
4.684
4.571
4.571
47,746
-0.08(-1.72%)
Feb 24, 2004
4.651
4.665
4.604
4.651
139,418
-0.02(-0.50%)
Feb 23, 2004
4.712
4.712
4.580
4.675
128,808
+0.08(+1.74%)
Feb 20, 2004
4.547
4.613
4.547
4.595
54,324
-0.05(-1.02%)
Feb 19, 2004
4.595
4.665
4.590
4.642
147,482
+0.00(+0.00%)
Feb 18, 2004
4.689
4.689
4.618
4.642
44,987
-0.07(-1.50%)
Feb 17, 2004
4.712
4.712
4.675
4.712
78,728
+0.05(+1.01%)
Feb 13, 2004
4.736
4.760
4.595
4.665
151,726
+0.02(+0.51%)
Feb 12, 2004
4.689
4.689
4.524
4.642
113,954
+0.00(+0.00%)
Feb 11, 2004
4.646
4.689
4.430
4.642
227,483
+0.04(+0.92%)
Feb 10, 2004
4.712
4.712
4.571
4.599
182,496
-0.07(-1.51%)
Feb 09, 2004
4.712
4.712
4.623
4.670
94,855
+0.07(+1.54%)
Feb 06, 2004
4.750
4.750
4.571
4.599
581,017
-0.15(-3.17%)
Feb 05, 2004
4.854
4.854
4.547
4.750
529,663
-0.13(-2.70%)
Feb 04, 2004
4.972
5.042
4.854
4.882
52,202
-0.08(-1.61%)
Feb 03, 2004
4.986
5.009
4.943
4.962
49,231
+0.02(+0.48%)
Feb 02, 2004
5.042
5.089
4.901
4.939
160,427
-0.06(-1.13%)
Jan 30, 2004
4.924
5.089
4.924
4.995
105,253
+0.01(+0.19%)
Jan 29, 2004
5.113
5.113
4.967
4.986
167,005
-0.10(-1.95%)
Jan 28, 2004
5.452
5.452
5.085
5.085
131,567
-0.32(-5.93%)
Jan 27, 2004
5.386
5.415
5.330
5.405
200,746
+0.07(+1.24%)
Jan 26, 2004
5.292
5.372
5.240
5.339
180,374
-0.01(-0.18%)
Jan 23, 2004
5.476
5.476
5.301
5.349
350,138
-0.08(-1.48%)
Jan 22, 2004
5.254
5.462
5.231
5.429
443,933
+0.19(+3.60%)
Jan 21, 2004
4.995
5.240
4.901
5.240
767,758
+0.34(+7.03%)
Jan 20, 2004
4.849
4.896
4.807
4.896
151,938
+0.09(+1.96%)
Jan 16, 2004
4.811
4.811
4.727
4.802
257,616
+0.04(+0.79%)
Jan 15, 2004
4.821
4.830
4.717
4.764
42,653
-0.05(-0.98%)
Jan 14, 2004
4.783
4.854
4.712
4.811
114,590
+0.05(+0.99%)
Jan 13, 2004
4.750
4.807
4.712
4.764
78,728
+0.08(+1.61%)
Jan 12, 2004
4.863
4.863
4.665
4.689
120,532
-0.11(-2.26%)
Jan 09, 2004
4.924
4.924
4.760
4.797
179,313
-0.10(-2.12%)
Jan 08, 2004
4.793
4.920
4.793
4.901
257,616
+0.12(+2.56%)
Jan 07, 2004
4.939
4.939
4.708
4.778
102,707
-0.10(-2.12%)
Jan 06, 2004
4.826
4.924
4.816
4.882
184,406
+0.10(+2.07%)
Jan 05, 2004
4.665
4.802
4.665
4.783
86,579
+0.23(+5.07%)
Jan 02, 2004
4.703
4.774
4.547
4.552
147,482
-0.16(-3.40%)
Dec 31, 2003
4.703
4.712
4.524
4.712
128,596
+0.01(+0.20%)
Dec 30, 2003
4.712
4.760
4.609
4.703
300,270
+0.03(+0.60%)
Dec 29, 2003
4.430
4.675
4.430
4.675
250,402
+0.24(+5.42%)
Dec 26, 2003
4.500
4.524
4.434
4.434
28,859
-0.10(-2.28%)
Dec 24, 2003
4.453
4.557
4.453
4.538
84,033
+0.10(+2.34%)
Dec 23, 2003
4.401
4.458
4.397
4.434
124,139
+0.05(+1.07%)
Dec 22, 2003
4.420
4.430
4.335
4.387
150,241
+0.00(+0.11%)
Dec 19, 2003
4.383
4.439
4.345
4.383
91,460
-0.01(-0.21%)
Dec 18, 2003
4.444
4.444
4.378
4.392
166,581
-0.05(-1.06%)
Dec 17, 2003
4.467
4.467
4.434
4.439
36,287
-0.03(-0.63%)
Dec 16, 2003
4.416
4.514
4.416
4.467
140,267
+0.09(+2.05%)
Dec 15, 2003
4.406
4.416
4.288
4.378
88,065
-0.03(-0.64%)
Dec 12, 2003
4.213
4.430
4.123
4.406
889,988
+0.24(+5.65%)
Dec 11, 2003
4.241
4.284
4.076
4.170
362,234
-0.02(-0.56%)
Dec 10, 2003
4.453
4.453
4.147
4.194
195,865
-0.21(-4.81%)
Dec 09, 2003
4.538
4.538
4.387
4.406
182,284
-0.13(-2.91%)
Dec 08, 2003
4.642
4.651
4.538
4.538
49,019
-0.14(-2.92%)
Dec 05, 2003
4.712
4.712
4.651
4.675
23,342
-0.03(-0.60%)
Dec 04, 2003
4.760
4.760
4.689
4.703
39,470
-0.06(-1.19%)
Dec 03, 2003
4.830
4.830
4.769
4.760
73,635
-0.01(-0.20%)
Dec 02, 2003
4.821
4.821
4.760
4.769
113,954
+0.03(+0.70%)
Dec 01, 2003
4.712
4.741
4.642
4.736
169,339
+0.09(+2.03%)
Nov 28, 2003
4.646
4.665
4.642
4.642
122,866
+0.00(+0.00%)
Nov 26, 2003
4.623
4.727
4.609
4.642
163,822
+0.02(+0.41%)
Nov 25, 2003
4.675
4.675
4.595
4.623
74,271
-0.00(-0.10%)
Nov 24, 2003
4.547
4.750
4.529
4.628
218,146
+0.10(+2.29%)
Nov 21, 2003
4.533
4.552
4.430
4.524
41,592
+0.05(+1.16%)
Nov 20, 2003
4.449
4.590
4.364
4.472
84,245
+0.01(+0.21%)
Nov 19, 2003
4.453
4.477
4.434
4.463
40,743
-0.02(-0.53%)
Nov 18, 2003
4.571
4.590
4.477
4.486
72,149
-0.03(-0.63%)
Nov 17, 2003
4.472
4.599
4.434
4.514
103,556
+0.07(+1.48%)
Nov 14, 2003
4.529
4.571
4.406
4.449
64,510
-0.06(-1.26%)
Nov 13, 2003
4.345
4.524
4.260
4.505
497,833
+0.11(+2.58%)
Nov 12, 2003
4.646
4.646
4.373
4.392
274,593
-0.14(-3.02%)
Nov 11, 2003
4.712
4.712
4.543
4.529
54,112
-0.11(-2.34%)
Nov 10, 2003
4.665
4.665
4.519
4.637
311,729
+0.03(+0.61%)
Nov 07, 2003
4.491
4.665
4.491
4.609
199,472
+0.12(+2.62%)
Nov 06, 2003
4.482
4.519
4.477
4.491
856,884
-0.04(-0.83%)
Nov 05, 2003
4.760
4.642
4.524
4.529
336,345
-0.23(-4.76%)
Nov 04, 2003
4.760
4.774
4.722
4.755
130,506
-0.08(-1.56%)
Nov 03, 2003
4.901
4.901
4.830
4.830
357,141
-0.07(-1.44%)
Oct 31, 2003
4.981
4.981
4.877
4.901
426,956
-0.09(-1.89%)
Oct 30, 2003
5.410
5.410
4.995
4.995
182,284
-0.39(-7.26%)
Oct 29, 2003
5.113
5.466
5.094
5.386
293,691
+0.32(+6.33%)
Oct 28, 2003
4.840
5.061
4.840
5.066
182,708
+0.27(+5.70%)
Oct 27, 2003
4.830
4.882
4.745
4.793
98,038
+0.09(+1.90%)
Oct 24, 2003
4.646
4.745
4.637
4.703
286,689
+0.10(+2.25%)
Oct 23, 2003
4.689
4.689
4.557
4.599
125,625
-0.06(-1.21%)
Oct 22, 2003
4.689
4.703
4.637
4.656
300,906
-0.01(-0.20%)
Oct 21, 2003
4.604
4.712
4.604
4.665
590,142
+0.05(+1.12%)
Oct 20, 2003
4.712
4.717
4.595
4.613
387,486
+0.02(+0.51%)
Oct 17, 2003
4.618
4.632
4.571
4.590
235,972
+0.02(+0.41%)
Oct 16, 2003
4.618
4.618
4.543
4.571
43,077
-0.02(-0.41%)
Oct 15, 2003
4.774
4.774
4.590
4.590
131,567
-0.22(-4.51%)
Oct 14, 2003
4.901
4.901
4.750
4.807
87,428
-0.08(-1.64%)
Oct 13, 2003
4.604
5.089
4.760
4.887
223,239
+0.28(+6.14%)
Oct 10, 2003
4.453
4.576
4.453
4.604
372,419
+0.15(+3.39%)
Oct 09, 2003
4.500
4.500
4.482
4.453
23,554
-0.03(-0.63%)
Oct 08, 2003
4.500
4.500
4.491
4.482
19,310
+0.00(+0.11%)
Oct 07, 2003
4.552
4.529
4.453
4.477
21,008
-0.08(-1.66%)
Oct 06, 2003
4.524
4.576
4.524
4.552
70,239
+0.05(+1.15%)
Oct 03, 2003
4.453
4.500
4.453
4.500
51,141
+0.04(+0.95%)
Oct 02, 2003
4.411
4.477
4.383
4.458
103,980
+0.13(+3.05%)
Oct 01, 2003
4.269
4.331
4.265
4.326
107,375
-0.01(-0.22%)
Sep 30, 2003
4.236
4.335
4.236
4.335
76,393
+0.16(+3.84%)
Sep 29, 2003
4.194
4.241
4.175
4.175
15,066
-0.02(-0.45%)
Sep 26, 2003
4.194
4.194
4.156
4.194
18,249
+0.04(+0.91%)
Sep 25, 2003
4.203
4.203
4.203
4.156
12,307
-0.07(-1.67%)
Sep 24, 2003
4.218
4.255
4.203
4.227
23,979
+0.00(+0.11%)
Sep 23, 2003
4.312
4.288
4.222
4.222
156,395
-0.09(-2.08%)
Sep 22, 2003
4.326
4.326
4.265
4.312
86,579
+0.02(+0.55%)
Sep 19, 2003
4.293
4.331
4.293
4.288
157,456
-0.04(-0.87%)
Sep 18, 2003
4.170
4.288
4.170
4.326
137,508
+0.20(+4.91%)
Sep 17, 2003
4.265
4.288
4.123
4.123
261,861
-0.16(-3.85%)
Sep 16, 2003
4.199
4.288
4.199
4.288
144,087
+0.05(+1.11%)
Sep 15, 2003
4.312
4.312
4.241
4.241
76,818
-0.07(-1.64%)
Sep 12, 2003
4.383
4.500
4.312
4.312
106,526
-0.03(-0.76%)
Sep 11, 2003
4.255
4.383
4.255
4.345
115,439
+0.14(+3.25%)
Sep 10, 2003
4.194
4.232
4.194
4.208
22,069
-0.02(-0.56%)
Sep 09, 2003
4.241
4.293
4.199
4.232
60,054
+0.01(+0.34%)
Sep 08, 2003
4.180
4.241
4.180
4.218
115,439
+0.08(+2.05%)
Sep 05, 2003
4.166
4.218
4.133
4.133
42,653
+0.01(+0.34%)
Sep 04, 2003
4.067
4.142
4.067
4.119
18,249
+0.00(+0.11%)
Sep 03, 2003
4.076
4.147
4.039
4.114
79,152
+0.04(+0.92%)
Sep 02, 2003
3.968
4.076
3.968
4.076
125,625
+0.08(+2.00%)
Aug 29, 2003
4.090
4.100
3.954
3.996
62,812
-0.09(-2.30%)
Aug 28, 2003
4.100
4.105
4.057
4.090
10,185
+0.04(+0.93%)
Aug 27, 2003
4.133
4.147
4.053
4.053
23,554
-0.07(-1.60%)
Aug 26, 2003
4.053
4.119
4.039
4.119
27,586
+0.03(+0.69%)
Aug 25, 2003
4.053
4.128
4.053
4.090
21,220
-0.01(-0.23%)
Aug 22, 2003
3.949
4.100
3.949
4.100
71,513
+0.15(+3.70%)
Aug 21, 2003
3.902
4.029
3.841
3.954
70,664
+0.03(+0.72%)
Aug 20, 2003
4.123
4.170
3.883
3.925
55,597
-0.10(-2.46%)
Aug 19, 2003
4.251
4.251
4.024
4.024
32,679
-0.23(-5.32%)
Aug 18, 2003
4.147
4.298
4.100
4.251
22,069
+0.13(+3.09%)
Aug 15, 2003
4.100
4.123
4.100
4.123
8,912
+0.00(+0.00%)
Aug 14, 2003
4.161
4.161
4.095
4.123
29,284
+0.00(+0.11%)
Aug 13, 2003
4.095
4.119
4.095
4.119
13,793
+0.02(+0.46%)
Aug 12, 2003
4.147
4.175
4.034
4.100
42,016
+0.00(+0.00%)
Aug 11, 2003
4.100
4.123
4.076
4.100
9,761
+0.03(+0.81%)
Aug 08, 2003
4.194
4.265
4.067
4.067
204,990
-0.08(-1.93%)
Aug 07, 2003
3.996
4.147
3.987
4.147
35,862
+0.16(+4.14%)
Aug 06, 2003
4.034
4.034
3.958
3.982
37,135
-0.02(-0.47%)
Aug 05, 2003
3.930
4.034
3.930
4.001
65,146
+0.07(+1.80%)
Aug 04, 2003
3.911
3.982
3.911
3.930
78,091
+0.07(+1.83%)
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
.