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
)
10.07
-0.57 (-5.36%)
Streaming Delayed Price
Updated: 3:34 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 (%)
Jul 31, 2006
5.456
5.544
5.358
5.405
137,247
-0.00(-0.09%)
Jul 28, 2006
5.097
5.502
5.097
5.409
239,540
+0.30(+5.84%)
Jul 27, 2006
5.111
5.139
5.059
5.111
1,256,032
+0.05(+0.92%)
Jul 26, 2006
5.092
5.092
4.952
5.064
206,086
+0.00(+0.09%)
Jul 25, 2006
5.050
5.115
5.017
5.059
164,911
+0.01(+0.18%)
Jul 24, 2006
4.990
5.073
4.990
5.050
349,338
+0.04(+0.74%)
Jul 21, 2006
5.045
5.097
4.976
5.013
111,513
-0.05(-0.92%)
Jul 20, 2006
5.143
5.143
5.036
5.059
98,861
-0.04(-0.73%)
Jul 19, 2006
4.952
5.209
4.952
5.097
308,807
+0.14(+2.92%)
Jul 18, 2006
4.948
5.036
4.910
4.952
257,339
+0.01(+0.19%)
Jul 17, 2006
4.938
4.943
4.854
4.943
91,784
+0.00(+0.00%)
Jul 14, 2006
4.994
4.994
4.887
4.943
244,687
-0.07(-1.30%)
Jul 13, 2006
5.115
5.115
5.003
5.008
105,294
-0.08(-1.56%)
Jul 12, 2006
5.139
5.153
5.064
5.087
324,891
-0.06(-1.18%)
Jul 11, 2006
5.181
5.199
5.083
5.148
554,995
-0.08(-1.52%)
Jul 10, 2006
5.139
5.249
5.139
5.227
91,998
+0.07(+1.26%)
Jul 07, 2006
5.199
5.218
5.139
5.162
206,944
-0.01(-0.27%)
Jul 06, 2006
5.111
5.241
5.111
5.176
170,916
+0.04(+0.73%)
Jul 05, 2006
5.339
5.363
5.106
5.139
189,144
-0.15(-2.91%)
Jul 03, 2006
5.237
5.293
5.223
5.293
141,965
+0.06(+1.07%)
Jun 30, 2006
5.223
5.279
5.199
5.237
248,547
+0.07(+1.35%)
Jun 29, 2006
5.120
5.199
5.097
5.167
907,122
+0.08(+1.56%)
Jun 28, 2006
5.167
5.167
5.059
5.087
32,596
-0.03(-0.64%)
Jun 27, 2006
5.120
5.171
5.106
5.120
582,445
+0.01(+0.27%)
Jun 26, 2006
5.050
5.148
5.050
5.106
312,453
-0.02(-0.36%)
Jun 23, 2006
5.073
5.199
5.073
5.125
56,185
+0.04(+0.83%)
Jun 22, 2006
5.069
5.106
4.990
5.083
283,288
+0.07(+1.49%)
Jun 21, 2006
5.045
5.167
5.008
5.008
422,251
-0.04(-0.83%)
Jun 20, 2006
5.083
5.148
5.031
5.050
171,345
+0.03(+0.65%)
Jun 19, 2006
5.246
5.255
4.976
5.017
334,327
-0.25(-4.78%)
Jun 16, 2006
5.349
5.377
5.251
5.269
624,048
-0.09(-1.74%)
Jun 15, 2006
5.307
5.405
5.269
5.363
678,304
+0.07(+1.41%)
Jun 14, 2006
5.171
5.409
5.171
5.288
244,472
+0.08(+1.52%)
Jun 13, 2006
5.115
5.335
5.027
5.209
515,322
+0.05(+0.90%)
Jun 12, 2006
5.353
5.411
5.134
5.162
147,755
-0.25(-4.57%)
Jun 09, 2006
5.526
5.535
5.353
5.409
264,416
-0.07(-1.28%)
Jun 08, 2006
5.568
5.568
5.433
5.479
441,980
-0.09(-1.67%)
Jun 07, 2006
5.479
5.726
5.465
5.572
439,193
+0.04(+0.76%)
Jun 06, 2006
5.526
5.577
5.479
5.530
99,719
-0.04(-0.75%)
Jun 05, 2006
5.502
5.684
5.502
5.572
336,686
+0.04(+0.67%)
Jun 02, 2006
5.614
5.666
5.493
5.535
439,621
-0.08(-1.41%)
Jun 01, 2006
5.498
5.642
5.433
5.614
298,085
+0.12(+2.12%)
May 31, 2006
5.568
5.605
5.400
5.498
289,292
-0.07(-1.26%)
May 30, 2006
5.633
5.829
5.493
5.568
387,081
-0.02(-0.33%)
May 26, 2006
5.526
5.656
5.507
5.586
106,795
+0.11(+1.96%)
May 25, 2006
5.433
5.512
5.377
5.479
348,266
+0.09(+1.73%)
May 24, 2006
5.526
5.638
5.363
5.386
255,624
-0.10(-1.88%)
May 23, 2006
5.451
5.614
5.433
5.489
696,532
-0.02(-0.33%)
May 22, 2006
5.689
5.689
5.293
5.507
538,912
-0.16(-2.88%)
May 19, 2006
5.782
5.782
5.628
5.670
277,712
-0.06(-0.98%)
May 18, 2006
5.796
5.899
5.661
5.726
408,526
-0.19(-3.15%)
May 17, 2006
6.057
6.057
5.875
5.913
302,374
-0.13(-2.08%)
May 16, 2006
5.922
6.057
5.922
6.039
324,248
+0.07(+1.17%)
May 15, 2006
6.295
6.295
5.829
5.969
1,088,975
-0.33(-5.26%)
May 12, 2006
6.510
6.510
6.216
6.300
461,066
-0.21(-3.22%)
May 11, 2006
6.514
6.715
6.365
6.510
1,084,901
+0.07(+1.16%)
May 10, 2006
6.179
6.496
6.155
6.435
950,655
+0.27(+4.39%)
May 09, 2006
6.179
6.249
6.151
6.165
309,450
+0.01(+0.23%)
May 08, 2006
6.225
6.281
6.057
6.151
376,144
-0.10(-1.64%)
May 05, 2006
6.277
6.300
6.249
6.253
81,276
-0.03(-0.52%)
May 04, 2006
6.300
6.356
6.216
6.286
197,293
-0.03(-0.52%)
May 03, 2006
6.360
6.412
6.258
6.319
522,185
-0.05(-0.73%)
May 02, 2006
6.412
6.440
6.267
6.365
271,278
-0.05(-0.73%)
May 01, 2006
6.253
6.468
6.230
6.412
490,017
+0.21(+3.31%)
Apr 28, 2006
6.202
6.295
6.183
6.207
283,288
-0.03(-0.52%)
Apr 27, 2006
6.225
6.528
6.225
6.239
779,095
+0.01(+0.22%)
Apr 26, 2006
5.875
6.235
5.806
6.225
2,100,320
+0.41(+6.97%)
Apr 25, 2006
5.689
5.871
5.670
5.820
1,325,513
+0.11(+1.88%)
Apr 24, 2006
5.666
5.712
5.642
5.712
544,059
+0.05(+0.82%)
Apr 21, 2006
5.642
5.703
5.596
5.666
1,090,476
+0.07(+1.17%)
Apr 20, 2006
5.624
5.675
5.591
5.600
802,899
-0.02(-0.41%)
Apr 19, 2006
5.638
5.661
5.577
5.624
418,391
+0.03(+0.58%)
Apr 18, 2006
5.549
5.661
5.470
5.591
289,936
+0.20(+3.72%)
Apr 17, 2006
5.330
5.447
5.330
5.391
230,747
+0.06(+1.14%)
Apr 13, 2006
5.363
5.433
5.316
5.330
152,473
-0.03(-0.61%)
Apr 12, 2006
5.502
5.526
5.363
5.363
121,593
-0.14(-2.54%)
Apr 11, 2006
5.596
5.642
5.363
5.502
319,101
-0.09(-1.58%)
Apr 10, 2006
5.642
5.642
5.484
5.591
825,631
-0.07(-1.15%)
Apr 07, 2006
5.708
5.722
5.642
5.656
191,718
-0.05(-0.90%)
Apr 06, 2006
5.717
5.806
5.642
5.708
362,420
-0.05(-0.81%)
Apr 05, 2006
5.666
5.801
5.666
5.754
365,207
+0.16(+2.92%)
Apr 04, 2006
5.572
5.642
5.507
5.591
197,508
+0.05(+0.93%)
Apr 03, 2006
5.502
5.586
5.460
5.540
407,240
+0.01(+0.25%)
Mar 31, 2006
5.554
5.572
5.526
5.526
136,604
-0.02(-0.42%)
Mar 30, 2006
5.526
5.554
5.479
5.549
377,431
+0.05(+0.85%)
Mar 29, 2006
5.367
5.572
5.367
5.502
99,719
+0.14(+2.52%)
Mar 28, 2006
5.502
5.526
5.288
5.367
237,395
-0.11(-2.04%)
Mar 27, 2006
5.502
5.516
5.465
5.479
116,231
-0.02(-0.42%)
Mar 24, 2006
5.502
5.502
5.479
5.502
88,782
+0.00(+0.00%)
Mar 23, 2006
5.488
5.516
5.479
5.502
209,946
+0.00(+0.08%)
Mar 22, 2006
5.526
5.526
5.456
5.498
159,336
+0.02(+0.34%)
Mar 21, 2006
5.586
5.596
5.474
5.479
193,219
-0.10(-1.84%)
Mar 20, 2006
5.549
5.586
5.516
5.582
155,261
+0.08(+1.44%)
Mar 17, 2006
5.488
5.554
5.474
5.502
99,933
+0.00(+0.08%)
Mar 16, 2006
5.512
5.549
5.456
5.498
49,966
+0.01(+0.26%)
Mar 15, 2006
5.433
5.521
5.428
5.484
228,174
+0.08(+1.55%)
Mar 14, 2006
5.456
5.498
5.339
5.400
481,225
-0.10(-1.86%)
Mar 13, 2006
5.377
5.540
5.377
5.502
104,437
+0.08(+1.46%)
Mar 10, 2006
5.502
5.502
5.372
5.423
145,825
-0.07(-1.36%)
Mar 09, 2006
5.619
5.619
5.470
5.498
165,769
-0.09(-1.59%)
Mar 08, 2006
5.507
5.619
5.507
5.586
393,944
+0.04(+0.67%)
Mar 07, 2006
5.689
5.731
5.526
5.549
1,404,216
-0.19(-3.25%)
Mar 06, 2006
5.801
5.806
5.698
5.736
162,981
-0.07(-1.13%)
Mar 03, 2006
5.922
5.922
5.736
5.801
299,800
-0.08(-1.43%)
Mar 02, 2006
5.903
6.015
5.875
5.885
100,576
-0.04(-0.71%)
Mar 01, 2006
5.959
6.039
5.834
5.927
254,337
-0.03(-0.47%)
Feb 28, 2006
6.099
6.057
5.955
5.955
142,394
-0.14(-2.37%)
Feb 27, 2006
6.141
6.151
5.969
6.099
129,742
-0.09(-1.43%)
Feb 24, 2006
6.225
6.253
6.132
6.188
215,521
-0.04(-0.60%)
Feb 23, 2006
6.211
6.412
6.202
6.225
1,417,941
+0.06(+0.98%)
Feb 22, 2006
5.969
6.193
5.922
6.165
485,514
+0.23(+3.85%)
Feb 21, 2006
5.829
5.945
5.806
5.936
433,831
+0.28(+5.03%)
Feb 17, 2006
5.661
5.689
5.642
5.652
329,823
+0.00(+0.00%)
Feb 16, 2006
5.642
5.670
5.624
5.652
412,815
+0.05(+0.83%)
Feb 15, 2006
5.409
5.642
5.381
5.605
621,046
+0.31(+5.90%)
Feb 14, 2006
5.176
5.316
5.176
5.293
1,602,582
+0.12(+2.34%)
Feb 13, 2006
5.171
5.204
5.153
5.171
210,804
+0.01(+0.18%)
Feb 10, 2006
5.167
5.176
5.083
5.162
231,176
-0.03(-0.54%)
Feb 09, 2006
5.213
5.246
5.176
5.190
423,967
-0.00(-0.09%)
Feb 08, 2006
5.213
5.227
5.129
5.195
1,176,042
-0.02(-0.36%)
Feb 07, 2006
5.199
5.237
5.176
5.213
163,839
+0.03(+0.63%)
Feb 06, 2006
5.153
5.237
5.153
5.181
754,863
+0.07(+1.28%)
Feb 03, 2006
5.036
5.115
5.017
5.115
117,947
+0.08(+1.57%)
Feb 02, 2006
5.013
5.101
4.957
5.036
2,721,367
-0.00(-0.09%)
Feb 01, 2006
5.143
5.148
5.013
5.041
432,330
-0.09(-1.73%)
Jan 31, 2006
5.157
5.260
5.087
5.129
338,401
-0.01(-0.27%)
Jan 30, 2006
5.199
5.269
5.143
5.143
262,057
-0.08(-1.52%)
Jan 27, 2006
5.213
5.330
5.106
5.223
565,075
+0.01(+0.18%)
Jan 26, 2006
5.199
5.269
5.181
5.213
249,833
-0.03(-0.62%)
Jan 25, 2006
5.134
5.269
5.134
5.246
252,407
+0.12(+2.27%)
Jan 24, 2006
5.106
5.162
5.101
5.129
361,991
+0.03(+0.55%)
Jan 23, 2006
5.129
5.139
5.083
5.101
569,792
-0.05(-0.91%)
Jan 20, 2006
5.199
5.199
5.129
5.148
427,398
-0.03(-0.54%)
Jan 19, 2006
5.223
5.269
5.153
5.176
291,651
-0.04(-0.80%)
Jan 18, 2006
5.246
5.269
5.209
5.218
229,675
-0.04(-0.71%)
Jan 17, 2006
5.293
5.316
5.241
5.255
103,150
-0.08(-1.57%)
Jan 13, 2006
5.409
5.409
5.321
5.339
134,888
-0.07(-1.29%)
Jan 12, 2006
5.395
5.433
5.367
5.409
257,768
+0.00(+0.00%)
Jan 11, 2006
5.479
5.502
5.386
5.409
1,195,557
-0.04(-0.69%)
Jan 10, 2006
5.488
5.502
5.391
5.447
342,690
-0.03(-0.60%)
Jan 09, 2006
5.549
5.596
5.456
5.479
90,712
-0.11(-1.92%)
Jan 06, 2006
5.572
5.605
5.470
5.586
213,163
+0.01(+0.25%)
Jan 05, 2006
5.596
5.600
5.535
5.572
121,807
-0.02(-0.42%)
Jan 04, 2006
5.572
5.596
5.544
5.596
83,206
+0.04(+0.67%)
Jan 03, 2006
5.433
5.572
5.428
5.558
67,766
-0.07(-1.32%)
Dec 30, 2005
5.493
5.633
5.381
5.633
72,269
+0.13(+2.29%)
Dec 29, 2005
5.498
5.544
5.442
5.507
54,470
+0.00(+0.00%)
Dec 28, 2005
5.521
5.521
5.456
5.507
62,833
-0.01(-0.25%)
Dec 27, 2005
5.572
5.586
5.321
5.521
220,025
-0.05(-0.92%)
Dec 23, 2005
5.596
5.614
5.526
5.572
32,167
-0.02(-0.33%)
Dec 22, 2005
5.600
5.642
5.591
5.591
64,120
-0.00(-0.08%)
Dec 21, 2005
5.591
5.614
5.526
5.596
271,707
+0.00(+0.08%)
Dec 20, 2005
5.745
5.745
5.572
5.591
47,607
-0.17(-2.92%)
Dec 19, 2005
5.806
5.806
5.740
5.759
31,309
-0.05(-0.80%)
Dec 16, 2005
5.810
5.834
5.768
5.806
457,206
+0.01(+0.16%)
Dec 15, 2005
5.759
5.824
5.736
5.796
311,595
+0.00(+0.08%)
Dec 14, 2005
5.689
5.806
5.689
5.792
762,368
+0.07(+1.31%)
Dec 13, 2005
5.754
5.759
5.708
5.717
61,975
-0.03(-0.57%)
Dec 12, 2005
5.782
5.787
5.689
5.750
308,593
-0.09(-1.60%)
Dec 09, 2005
5.838
5.852
5.829
5.843
28,950
+0.01(+0.24%)
Dec 08, 2005
5.810
5.852
5.754
5.829
184,855
+0.03(+0.48%)
Dec 07, 2005
5.703
5.806
5.703
5.801
258,197
+0.11(+1.97%)
Dec 06, 2005
5.759
5.787
5.689
5.689
136,390
-0.05(-0.81%)
Dec 05, 2005
5.829
5.829
5.689
5.736
86,208
-0.07(-1.20%)
Dec 02, 2005
5.801
5.834
5.773
5.806
314,383
+0.00(+0.08%)
Dec 01, 2005
5.829
5.848
5.703
5.801
510,819
-0.07(-1.11%)
Nov 30, 2005
5.647
5.927
5.642
5.866
446,484
+0.20(+3.54%)
Nov 29, 2005
5.465
5.698
5.465
5.666
117,304
+0.20(+3.67%)
Nov 28, 2005
5.596
5.633
5.363
5.465
139,177
-0.15(-2.66%)
Nov 25, 2005
5.633
5.666
5.600
5.614
15,869
-0.03(-0.50%)
Nov 23, 2005
5.596
5.642
5.591
5.642
136,390
+0.03(+0.50%)
Nov 22, 2005
5.605
5.684
5.554
5.614
20,801
+0.01(+0.17%)
Nov 21, 2005
5.624
5.675
5.535
5.605
63,906
-0.01(-0.25%)
Nov 18, 2005
5.656
5.680
5.502
5.619
140,893
-0.02(-0.33%)
Nov 17, 2005
5.642
5.703
5.488
5.638
138,320
-0.05(-0.90%)
Nov 16, 2005
5.642
5.689
5.614
5.689
112,371
+0.05(+0.91%)
Nov 15, 2005
5.708
5.675
5.549
5.638
80,418
-0.04(-0.66%)
Nov 14, 2005
5.619
5.684
5.596
5.675
23,803
+0.03(+0.58%)
Nov 11, 2005
5.619
5.642
5.600
5.642
26,162
+0.00(+0.00%)
Nov 10, 2005
5.624
5.642
5.596
5.642
64,334
+0.02(+0.42%)
Nov 09, 2005
5.642
5.642
5.596
5.619
42,246
-0.02(-0.41%)
Nov 08, 2005
5.666
5.666
5.614
5.642
132,101
-0.03(-0.58%)
Nov 07, 2005
5.638
5.708
5.596
5.675
109,369
+0.06(+1.00%)
Nov 04, 2005
5.666
5.666
5.572
5.619
108,511
-0.04(-0.74%)
Nov 03, 2005
5.656
5.689
5.596
5.661
169,844
+0.04(+0.75%)
Nov 02, 2005
5.558
5.652
5.414
5.619
124,380
+0.05(+0.92%)
Nov 01, 2005
5.363
5.572
5.358
5.568
218,738
+0.17(+3.20%)
Oct 31, 2005
5.307
5.456
5.307
5.395
183,140
+0.09(+1.76%)
Oct 28, 2005
5.227
5.325
5.148
5.302
49,966
+0.10(+1.97%)
Oct 27, 2005
5.218
5.302
5.153
5.199
54,684
-0.01(-0.27%)
Oct 26, 2005
5.269
5.363
5.199
5.213
103,579
-0.09(-1.67%)
Oct 25, 2005
5.358
5.381
5.283
5.302
204,156
-0.08(-1.47%)
Oct 24, 2005
5.433
5.521
5.140
5.381
68,195
-0.02(-0.35%)
Oct 21, 2005
5.274
5.423
5.241
5.400
26,806
+0.08(+1.49%)
Oct 20, 2005
5.405
5.502
5.293
5.321
43,104
-0.13(-2.40%)
Oct 19, 2005
5.307
5.456
5.223
5.451
45,034
+0.11(+2.10%)
Oct 18, 2005
5.311
5.535
5.223
5.339
101,005
+0.02(+0.35%)
Oct 17, 2005
5.386
5.474
5.321
5.321
78,703
-0.11(-2.06%)
Oct 14, 2005
5.269
5.474
5.246
5.433
107,224
+0.12(+2.19%)
Oct 13, 2005
5.596
5.600
5.293
5.316
792,177
-0.31(-5.55%)
Oct 12, 2005
5.624
5.703
5.619
5.628
95,430
+0.01(+0.17%)
Oct 11, 2005
5.628
5.689
5.605
5.619
212,519
-0.01(-0.17%)
Oct 10, 2005
5.479
5.680
5.456
5.628
255,624
+0.15(+2.81%)
Oct 07, 2005
5.451
5.502
5.433
5.474
389,869
+0.07(+1.29%)
Oct 06, 2005
5.708
5.731
5.405
5.405
301,301
-0.30(-5.31%)
Oct 05, 2005
5.717
5.736
5.605
5.708
254,551
-0.01(-0.16%)
Oct 04, 2005
5.759
5.782
5.708
5.717
139,606
-0.01(-0.16%)
Oct 03, 2005
5.666
5.726
5.605
5.726
42,889
+0.11(+1.91%)
Sep 30, 2005
5.544
5.642
5.544
5.619
29,594
+0.03(+0.50%)
Sep 29, 2005
5.628
5.628
5.502
5.591
140,250
-0.04(-0.66%)
Sep 28, 2005
5.568
5.712
5.568
5.628
202,226
+0.07(+1.17%)
Sep 27, 2005
5.605
5.642
5.563
5.563
100,148
-0.04(-0.75%)
Sep 26, 2005
5.722
5.754
5.596
5.605
165,126
-0.08(-1.48%)
Sep 23, 2005
5.689
5.750
5.642
5.689
122,879
+0.03(+0.58%)
Sep 22, 2005
5.684
5.759
5.656
5.656
292,723
-0.02(-0.41%)
Sep 21, 2005
5.829
5.852
5.666
5.680
424,181
-0.06(-1.06%)
Sep 20, 2005
5.806
5.829
5.736
5.740
47,607
-0.07(-1.12%)
Sep 19, 2005
5.875
5.945
5.666
5.806
305,590
-0.03(-0.56%)
Sep 16, 2005
5.740
5.922
5.736
5.838
465,355
+0.12(+2.04%)
Sep 15, 2005
5.689
5.740
5.600
5.722
154,832
+0.08(+1.40%)
Sep 14, 2005
5.614
5.642
5.572
5.642
128,455
+0.07(+1.26%)
Sep 13, 2005
5.628
5.689
5.526
5.572
218,738
-0.08(-1.48%)
Sep 12, 2005
5.642
5.736
5.596
5.656
365,851
+0.03(+0.58%)
Sep 09, 2005
5.652
5.712
5.596
5.624
701,250
-0.01(-0.25%)
Sep 08, 2005
5.689
5.689
5.591
5.638
71,626
-0.05(-0.90%)
Sep 07, 2005
5.619
5.689
5.512
5.689
839,999
+0.03(+0.49%)
Sep 06, 2005
5.666
5.675
5.619
5.661
15,654
+0.04(+0.75%)
Sep 02, 2005
5.642
5.647
5.591
5.619
58,759
-0.02(-0.41%)
Sep 01, 2005
5.661
5.712
5.642
5.642
94,143
-0.02(-0.41%)
Aug 31, 2005
5.652
5.666
5.596
5.666
126,739
+0.02(+0.33%)
Aug 30, 2005
5.848
5.848
5.591
5.647
110,012
-0.18(-3.12%)
Aug 29, 2005
5.642
5.829
5.596
5.829
65,836
+0.19(+3.31%)
Aug 26, 2005
5.689
5.698
5.605
5.642
36,885
-0.04(-0.66%)
Aug 25, 2005
5.582
5.684
5.549
5.680
164,697
+0.13(+2.35%)
Aug 24, 2005
5.619
5.619
5.502
5.549
91,998
-0.07(-1.24%)
Aug 23, 2005
5.540
5.638
5.512
5.619
47,822
+0.08(+1.43%)
Aug 22, 2005
5.642
5.731
5.512
5.540
280,071
-0.14(-2.38%)
Aug 19, 2005
5.722
5.745
5.596
5.675
36,456
-0.06(-0.98%)
Aug 18, 2005
5.736
5.759
5.661
5.731
165,340
+0.00(+0.00%)
Aug 17, 2005
5.708
5.782
5.708
5.731
72,698
+0.02(+0.41%)
Aug 16, 2005
5.717
5.820
5.708
5.708
156,119
-0.00(-0.08%)
Aug 15, 2005
5.610
5.792
5.610
5.712
178,207
+0.10(+1.83%)
Aug 12, 2005
5.544
5.638
5.456
5.610
56,829
+0.09(+1.60%)
Aug 11, 2005
5.516
5.638
5.516
5.521
161,266
+0.01(+0.17%)
Aug 10, 2005
5.460
5.577
5.456
5.512
55,542
+0.00(+0.08%)
Aug 09, 2005
5.433
5.572
5.405
5.507
41,174
+0.09(+1.72%)
Aug 08, 2005
5.619
5.689
5.199
5.414
165,984
-0.25(-4.44%)
Aug 05, 2005
5.502
5.680
5.502
5.666
39,673
-0.01(-0.25%)
Aug 04, 2005
5.764
5.806
5.549
5.680
54,684
-0.11(-1.85%)
Aug 03, 2005
5.782
6.029
5.782
5.787
285,861
-0.04(-0.72%)
Aug 02, 2005
5.736
5.917
5.736
5.829
99,504
+0.14(+2.46%)
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
.