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 (%)
Aug 31, 2004
3.269
3.381
3.264
3.320
61,118
+0.05(+1.57%)
Aug 30, 2004
3.241
3.287
3.208
3.269
15,654
+0.03(+0.86%)
Aug 27, 2004
3.241
3.241
3.148
3.241
66,908
+0.02(+0.72%)
Aug 26, 2004
3.171
3.227
3.138
3.218
32,167
+0.07(+2.22%)
Aug 25, 2004
3.143
3.236
3.110
3.148
70,768
+0.03(+1.05%)
Aug 24, 2004
3.148
3.148
3.101
3.115
172,203
-0.00(-0.15%)
Aug 23, 2004
3.101
3.148
3.092
3.120
40,531
-0.00(-0.15%)
Aug 20, 2004
3.101
3.157
3.101
3.124
76,344
-0.01(-0.30%)
Aug 19, 2004
3.124
3.194
3.106
3.134
55,756
-0.02(-0.59%)
Aug 18, 2004
3.148
3.171
3.124
3.152
79,775
+0.05(+1.65%)
Aug 17, 2004
3.143
3.148
3.087
3.101
251,335
-0.05(-1.48%)
Aug 16, 2004
3.148
3.171
3.078
3.148
282,644
-0.09(-2.74%)
Aug 13, 2004
3.241
3.264
3.218
3.236
26,806
-0.01(-0.43%)
Aug 12, 2004
3.269
3.287
3.241
3.250
24,018
-0.01(-0.43%)
Aug 11, 2004
3.222
3.311
3.218
3.264
178,636
-0.00(-0.14%)
Aug 10, 2004
3.171
3.283
3.171
3.269
623,190
+0.12(+3.70%)
Aug 09, 2004
3.134
3.199
3.134
3.152
107,653
-0.03(-0.88%)
Aug 06, 2004
3.222
3.222
3.171
3.180
88,996
-0.04(-1.16%)
Aug 05, 2004
3.297
3.297
3.218
3.218
95,215
-0.05(-1.43%)
Aug 04, 2004
3.250
3.348
3.241
3.264
28,092
+0.03(+0.86%)
Aug 03, 2004
3.208
3.241
3.194
3.236
152,688
+0.05(+1.46%)
Aug 02, 2004
3.171
3.218
3.148
3.190
123,737
+0.07(+2.09%)
Jul 30, 2004
3.152
3.152
3.101
3.124
26,162
-0.04(-1.18%)
Jul 29, 2004
3.124
3.166
3.050
3.162
159,765
+0.01(+0.44%)
Jul 28, 2004
3.152
3.157
3.124
3.148
39,458
-0.00(-0.15%)
Jul 27, 2004
3.218
3.250
3.101
3.152
403,379
-0.09(-2.73%)
Jul 26, 2004
3.218
3.255
3.185
3.241
34,955
+0.02(+0.72%)
Jul 23, 2004
3.194
3.246
3.194
3.218
12,009
+0.04(+1.32%)
Jul 22, 2004
3.241
3.260
3.176
3.176
23,589
-0.05(-1.45%)
Jul 21, 2004
3.264
3.311
3.218
3.222
27,235
-0.03(-1.00%)
Jul 20, 2004
3.185
3.264
3.185
3.255
73,127
+0.04(+1.31%)
Jul 19, 2004
3.148
3.232
3.134
3.213
20,801
-0.03(-1.01%)
Jul 16, 2004
3.241
3.264
3.199
3.246
10,079
+0.05(+1.46%)
Jul 15, 2004
3.218
3.264
3.199
3.199
27,449
-0.05(-1.44%)
Jul 14, 2004
3.218
3.311
3.218
3.246
20,587
-0.00(-0.14%)
Jul 13, 2004
3.264
3.306
3.246
3.250
14,582
-0.01(-0.43%)
Jul 12, 2004
3.250
3.287
3.246
3.264
43,747
+0.01(+0.43%)
Jul 09, 2004
3.227
3.264
3.218
3.250
233,106
+0.01(+0.29%)
Jul 08, 2004
3.204
3.255
3.199
3.241
220,025
+0.04(+1.16%)
Jul 07, 2004
3.241
3.241
3.134
3.204
669,512
+0.00(+0.00%)
Jul 06, 2004
3.334
3.376
3.190
3.204
82,348
-0.18(-5.24%)
Jul 02, 2004
3.404
3.413
3.353
3.381
15,011
+0.00(+0.00%)
Jul 01, 2004
3.479
3.479
3.371
3.381
48,680
-0.07(-2.16%)
Jun 30, 2004
3.483
3.535
3.381
3.455
197,722
-0.03(-0.80%)
Jun 29, 2004
3.497
3.521
3.460
3.483
48,036
+0.03(+0.81%)
Jun 28, 2004
3.404
3.493
3.404
3.455
29,379
+0.08(+2.49%)
Jun 25, 2004
3.451
3.460
3.371
3.371
105,509
-0.07(-2.17%)
Jun 24, 2004
3.465
3.479
3.427
3.446
55,542
-0.04(-1.20%)
Jun 23, 2004
3.413
3.488
3.413
3.488
19,086
+0.07(+2.19%)
Jun 22, 2004
3.497
3.497
3.311
3.413
90,926
-0.08(-2.40%)
Jun 21, 2004
3.451
3.511
3.451
3.497
247,689
+0.05(+1.35%)
Jun 18, 2004
3.427
3.488
3.390
3.451
339,902
+0.04(+1.09%)
Jun 17, 2004
3.432
3.469
3.385
3.413
16,727
+0.01(+0.41%)
Jun 16, 2004
3.423
3.441
3.395
3.399
21,873
+0.01(+0.28%)
Jun 15, 2004
3.451
3.455
3.390
3.390
49,966
-0.02(-0.55%)
Jun 14, 2004
3.521
3.544
3.390
3.409
91,998
-0.14(-3.82%)
Jun 10, 2004
3.497
3.563
3.497
3.544
66,693
+0.07(+2.15%)
Jun 09, 2004
3.451
3.474
3.451
3.469
64,549
-0.01(-0.40%)
Jun 08, 2004
3.507
3.507
3.474
3.483
27,235
-0.02(-0.53%)
Jun 07, 2004
3.637
3.637
3.497
3.502
23,589
+0.05(+1.49%)
Jun 04, 2004
3.418
3.460
3.418
3.451
9,221
+0.01(+0.41%)
Jun 03, 2004
3.497
3.497
3.409
3.437
83,420
-0.06(-1.73%)
Jun 02, 2004
3.306
3.521
3.306
3.497
266,775
+0.19(+5.78%)
Jun 01, 2004
3.474
3.474
3.283
3.306
117,518
-0.19(-5.34%)
May 28, 2004
3.413
3.535
3.413
3.493
105,723
+0.07(+1.90%)
May 27, 2004
3.469
3.497
3.399
3.427
95,644
+0.00(+0.14%)
May 26, 2004
3.404
3.451
3.362
3.423
56,614
+0.04(+1.10%)
May 25, 2004
3.311
3.385
3.264
3.385
94,786
+0.09(+2.83%)
May 24, 2004
3.171
3.381
3.171
3.292
91,784
+0.17(+5.37%)
May 21, 2004
3.218
3.241
3.078
3.124
118,590
-0.04(-1.33%)
May 20, 2004
3.078
3.194
3.078
3.166
154,832
+0.11(+3.66%)
May 19, 2004
3.124
3.218
3.031
3.054
440,908
+0.02(+0.77%)
May 18, 2004
3.101
3.194
3.031
3.031
166,413
-0.04(-1.22%)
May 17, 2004
3.255
3.357
3.068
3.068
190,002
-0.19(-5.73%)
May 14, 2004
3.348
3.385
3.241
3.255
88,138
-0.09(-2.65%)
May 13, 2004
3.404
3.418
3.315
3.343
103,793
-0.02(-0.55%)
May 12, 2004
3.418
3.418
3.315
3.362
105,509
-0.06(-1.64%)
May 11, 2004
3.497
3.544
3.357
3.418
218,309
-0.13(-3.55%)
May 10, 2004
3.661
3.661
3.544
3.544
290,579
-0.19(-5.12%)
May 07, 2004
3.870
3.870
3.684
3.735
69,267
-0.09(-2.32%)
May 06, 2004
3.889
3.917
3.777
3.824
36,885
-0.02(-0.49%)
May 05, 2004
3.777
3.861
3.684
3.842
140,035
+0.11(+3.00%)
May 04, 2004
3.637
3.791
3.637
3.730
107,439
+0.07(+2.04%)
May 03, 2004
3.754
3.754
3.609
3.656
100,362
-0.12(-3.21%)
Apr 30, 2004
3.786
3.870
3.651
3.777
125,882
-0.03(-0.74%)
Apr 29, 2004
3.917
3.954
3.777
3.805
68,409
-0.14(-3.43%)
Apr 28, 2004
4.136
4.150
3.922
3.940
166,841
-0.18(-4.30%)
Apr 27, 2004
4.127
4.141
4.029
4.118
107,010
+0.04(+0.91%)
Apr 26, 2004
4.150
4.155
4.052
4.080
158,049
-0.07(-1.69%)
Apr 23, 2004
4.150
4.243
4.057
4.150
153,974
+0.04(+0.91%)
Apr 22, 2004
4.150
4.197
4.066
4.113
59,402
-0.04(-0.90%)
Apr 21, 2004
4.183
4.187
4.131
4.150
139,821
-0.02(-0.56%)
Apr 20, 2004
4.271
4.290
4.020
4.173
117,089
-0.12(-2.72%)
Apr 19, 2004
4.341
4.355
4.271
4.290
92,856
-0.00(-0.11%)
Apr 16, 2004
4.243
4.295
4.229
4.295
75,271
-0.01(-0.22%)
Apr 15, 2004
4.327
4.430
4.285
4.304
195,792
-0.01(-0.22%)
Apr 14, 2004
4.267
4.337
4.267
4.313
39,673
+0.00(+0.00%)
Apr 13, 2004
4.346
4.351
4.309
4.313
32,810
-0.03(-0.64%)
Apr 12, 2004
4.374
4.383
4.337
4.341
37,528
-0.03(-0.64%)
Apr 08, 2004
4.383
4.453
4.337
4.369
33,454
-0.03(-0.64%)
Apr 07, 2004
4.547
4.547
4.383
4.397
36,027
-0.11(-2.48%)
Apr 06, 2004
4.491
4.514
4.435
4.509
102,721
-0.02(-0.41%)
Apr 05, 2004
4.593
4.616
4.523
4.528
67,122
-0.07(-1.42%)
Apr 02, 2004
4.654
4.654
4.542
4.593
52,754
-0.01(-0.30%)
Apr 01, 2004
4.593
4.640
4.523
4.607
75,057
-0.02(-0.40%)
Mar 31, 2004
4.472
4.658
4.430
4.626
170,058
+0.15(+3.44%)
Mar 30, 2004
4.593
4.607
4.444
4.472
34,311
+0.02(+0.42%)
Mar 29, 2004
4.388
4.477
4.388
4.453
89,854
+0.11(+2.58%)
Mar 26, 2004
4.430
4.449
4.337
4.341
74,414
-0.09(-2.00%)
Mar 25, 2004
4.411
4.472
4.407
4.430
128,455
-0.03(-0.63%)
Mar 24, 2004
4.313
4.500
4.276
4.458
217,237
+0.19(+4.48%)
Mar 23, 2004
4.281
4.290
4.248
4.267
45,463
+0.01(+0.33%)
Mar 22, 2004
4.313
4.332
4.243
4.253
69,052
-0.01(-0.33%)
Mar 19, 2004
4.290
4.299
4.243
4.267
36,885
-0.01(-0.33%)
Mar 18, 2004
4.243
4.285
4.201
4.281
159,336
+0.01(+0.33%)
Mar 17, 2004
4.313
4.313
4.262
4.267
120,520
+0.02(+0.55%)
Mar 16, 2004
4.337
4.337
4.225
4.243
189,573
-0.09(-2.15%)
Mar 15, 2004
4.360
4.383
4.257
4.337
114,516
-0.02(-0.53%)
Mar 12, 2004
4.383
4.402
4.332
4.360
111,728
+0.01(+0.21%)
Mar 11, 2004
4.430
4.430
4.351
4.351
72,912
-0.06(-1.27%)
Mar 10, 2004
4.374
4.407
4.351
4.407
93,714
+0.06(+1.29%)
Mar 09, 2004
4.393
4.430
4.323
4.351
96,287
+0.00(+0.11%)
Mar 08, 2004
4.453
4.453
4.341
4.346
155,904
-0.11(-2.41%)
Mar 05, 2004
4.500
4.500
4.430
4.453
64,763
-0.01(-0.31%)
Mar 04, 2004
4.584
4.584
4.467
4.467
224,957
-0.07(-1.54%)
Mar 03, 2004
4.640
4.686
4.528
4.537
94,143
-0.08(-1.72%)
Mar 02, 2004
4.593
4.663
4.551
4.616
68,409
+0.01(+0.30%)
Mar 01, 2004
4.602
4.616
4.579
4.602
48,036
+0.05(+1.02%)
Feb 27, 2004
4.598
4.630
4.523
4.556
87,066
+0.05(+1.14%)
Feb 26, 2004
4.561
4.593
4.477
4.505
70,982
-0.02(-0.41%)
Feb 25, 2004
4.635
4.635
4.523
4.523
48,251
-0.08(-1.72%)
Feb 24, 2004
4.602
4.616
4.556
4.602
140,893
-0.02(-0.50%)
Feb 23, 2004
4.663
4.663
4.533
4.626
130,170
+0.08(+1.74%)
Feb 20, 2004
4.500
4.565
4.500
4.547
54,899
-0.05(-1.02%)
Feb 19, 2004
4.547
4.616
4.542
4.593
149,042
+0.00(+0.00%)
Feb 18, 2004
4.640
4.640
4.570
4.593
45,463
-0.07(-1.50%)
Feb 17, 2004
4.663
4.663
4.626
4.663
79,560
+0.05(+1.01%)
Feb 13, 2004
4.686
4.710
4.547
4.616
153,331
+0.02(+0.51%)
Feb 12, 2004
4.640
4.640
4.477
4.593
115,159
+0.00(+0.00%)
Feb 11, 2004
4.598
4.640
4.383
4.593
229,890
+0.04(+0.92%)
Feb 10, 2004
4.663
4.663
4.523
4.551
184,426
-0.07(-1.51%)
Feb 09, 2004
4.663
4.663
4.574
4.621
95,859
+0.07(+1.54%)
Feb 06, 2004
4.700
4.700
4.523
4.551
587,163
-0.15(-3.17%)
Feb 05, 2004
4.803
4.803
4.500
4.700
535,266
-0.13(-2.70%)
Feb 04, 2004
4.920
4.990
4.803
4.831
52,754
-0.08(-1.61%)
Feb 03, 2004
4.934
4.957
4.892
4.910
49,752
+0.02(+0.48%)
Feb 02, 2004
4.990
5.036
4.850
4.887
162,124
-0.06(-1.13%)
Jan 30, 2004
4.873
5.036
4.873
4.943
106,367
+0.01(+0.19%)
Jan 29, 2004
5.059
5.059
4.915
4.934
168,771
-0.10(-1.95%)
Jan 28, 2004
5.395
5.395
5.031
5.031
132,958
-0.32(-5.93%)
Jan 27, 2004
5.330
5.358
5.274
5.349
202,869
+0.07(+1.24%)
Jan 26, 2004
5.237
5.316
5.185
5.283
182,282
-0.01(-0.18%)
Jan 23, 2004
5.419
5.419
5.246
5.293
353,842
-0.08(-1.48%)
Jan 22, 2004
5.199
5.405
5.176
5.372
448,628
+0.19(+3.60%)
Jan 21, 2004
4.943
5.185
4.850
5.185
775,879
+0.34(+7.03%)
Jan 20, 2004
4.798
4.845
4.756
4.845
153,546
+0.09(+1.96%)
Jan 16, 2004
4.761
4.761
4.677
4.752
260,341
+0.04(+0.79%)
Jan 15, 2004
4.770
4.780
4.668
4.714
43,104
-0.05(-0.98%)
Jan 14, 2004
4.733
4.803
4.663
4.761
115,802
+0.05(+0.99%)
Jan 13, 2004
4.700
4.756
4.663
4.714
79,560
+0.07(+1.61%)
Jan 12, 2004
4.812
4.812
4.616
4.640
121,807
-0.11(-2.26%)
Jan 09, 2004
4.873
4.873
4.710
4.747
181,210
-0.10(-2.12%)
Jan 08, 2004
4.742
4.868
4.742
4.850
260,341
+0.12(+2.56%)
Jan 07, 2004
4.887
4.887
4.658
4.728
103,793
-0.10(-2.12%)
Jan 06, 2004
4.775
4.873
4.766
4.831
186,356
+0.10(+2.07%)
Jan 05, 2004
4.616
4.752
4.616
4.733
87,495
+0.23(+5.07%)
Jan 02, 2004
4.654
4.724
4.500
4.505
149,042
-0.16(-3.40%)
Dec 31, 2003
4.654
4.663
4.477
4.663
129,956
+0.01(+0.20%)
Dec 30, 2003
4.663
4.710
4.561
4.654
303,446
+0.03(+0.60%)
Dec 29, 2003
4.383
4.626
4.383
4.626
253,050
+0.24(+5.42%)
Dec 26, 2003
4.453
4.477
4.388
4.388
29,165
-0.10(-2.28%)
Dec 24, 2003
4.407
4.509
4.407
4.491
84,922
+0.10(+2.34%)
Dec 23, 2003
4.355
4.411
4.351
4.388
125,453
+0.05(+1.07%)
Dec 22, 2003
4.374
4.383
4.290
4.341
151,830
+0.00(+0.11%)
Dec 19, 2003
4.337
4.393
4.299
4.337
92,427
-0.01(-0.21%)
Dec 18, 2003
4.397
4.397
4.332
4.346
168,343
-0.05(-1.06%)
Dec 17, 2003
4.421
4.421
4.388
4.393
36,670
-0.03(-0.63%)
Dec 16, 2003
4.369
4.467
4.369
4.421
141,751
+0.09(+2.05%)
Dec 15, 2003
4.360
4.369
4.243
4.332
88,996
-0.03(-0.64%)
Dec 12, 2003
4.169
4.383
4.080
4.360
899,402
+0.23(+5.65%)
Dec 11, 2003
4.197
4.239
4.034
4.127
366,065
-0.02(-0.56%)
Dec 10, 2003
4.407
4.407
4.104
4.150
197,937
-0.21(-4.81%)
Dec 09, 2003
4.491
4.491
4.341
4.360
184,212
-0.13(-2.91%)
Dec 08, 2003
4.593
4.602
4.491
4.491
49,537
-0.14(-2.92%)
Dec 05, 2003
4.663
4.663
4.602
4.626
23,589
-0.03(-0.60%)
Dec 04, 2003
4.710
4.710
4.640
4.654
39,887
-0.06(-1.19%)
Dec 03, 2003
4.780
4.780
4.719
4.710
74,414
-0.01(-0.20%)
Dec 02, 2003
4.770
4.770
4.710
4.719
115,159
+0.03(+0.70%)
Dec 01, 2003
4.663
4.691
4.593
4.686
171,130
+0.09(+2.03%)
Nov 28, 2003
4.598
4.616
4.593
4.593
124,166
+0.00(+0.00%)
Nov 26, 2003
4.574
4.677
4.561
4.593
165,555
+0.02(+0.41%)
Nov 25, 2003
4.626
4.626
4.547
4.574
75,057
-0.00(-0.10%)
Nov 24, 2003
4.500
4.700
4.481
4.579
220,454
+0.10(+2.29%)
Nov 21, 2003
4.486
4.505
4.383
4.477
42,032
+0.05(+1.16%)
Nov 20, 2003
4.402
4.542
4.318
4.425
85,136
+0.01(+0.21%)
Nov 19, 2003
4.407
4.430
4.388
4.416
41,174
-0.02(-0.53%)
Nov 18, 2003
4.523
4.542
4.430
4.439
72,912
-0.03(-0.63%)
Nov 17, 2003
4.425
4.551
4.388
4.467
104,651
+0.07(+1.48%)
Nov 14, 2003
4.481
4.523
4.360
4.402
65,192
-0.06(-1.26%)
Nov 13, 2003
4.299
4.477
4.215
4.458
503,099
+0.11(+2.58%)
Nov 12, 2003
4.598
4.598
4.327
4.346
277,497
-0.14(-3.02%)
Nov 11, 2003
4.663
4.663
4.495
4.481
54,684
-0.11(-2.34%)
Nov 10, 2003
4.616
4.616
4.472
4.588
315,026
+0.03(+0.61%)
Nov 07, 2003
4.444
4.616
4.444
4.561
201,582
+0.12(+2.62%)
Nov 06, 2003
4.435
4.472
4.430
4.444
865,948
-0.04(-0.83%)
Nov 05, 2003
4.710
4.593
4.477
4.481
339,902
-0.22(-4.76%)
Nov 04, 2003
4.710
4.724
4.672
4.705
131,886
-0.07(-1.56%)
Nov 03, 2003
4.850
4.850
4.780
4.780
360,918
-0.07(-1.44%)
Oct 31, 2003
4.929
4.929
4.826
4.850
431,472
-0.09(-1.89%)
Oct 30, 2003
5.353
5.353
4.943
4.943
184,212
-0.39(-7.26%)
Oct 29, 2003
5.059
5.409
5.041
5.330
296,798
+0.32(+6.33%)
Oct 28, 2003
4.789
5.008
4.789
5.013
184,641
+0.27(+5.70%)
Oct 27, 2003
4.780
4.831
4.696
4.742
99,075
+0.09(+1.90%)
Oct 24, 2003
4.598
4.696
4.588
4.654
289,721
+0.10(+2.25%)
Oct 23, 2003
4.640
4.640
4.509
4.551
126,954
-0.06(-1.21%)
Oct 22, 2003
4.640
4.654
4.588
4.607
304,089
-0.01(-0.20%)
Oct 21, 2003
4.556
4.663
4.556
4.616
596,384
+0.05(+1.12%)
Oct 20, 2003
4.663
4.668
4.547
4.565
391,585
+0.02(+0.51%)
Oct 17, 2003
4.570
4.584
4.523
4.542
238,468
+0.02(+0.41%)
Oct 16, 2003
4.570
4.570
4.495
4.523
43,533
-0.02(-0.41%)
Oct 15, 2003
4.724
4.724
4.542
4.542
132,958
-0.21(-4.51%)
Oct 14, 2003
4.850
4.850
4.700
4.756
88,353
-0.08(-1.64%)
Oct 13, 2003
4.556
5.036
4.710
4.836
225,601
+0.28(+6.14%)
Oct 10, 2003
4.407
4.528
4.407
4.556
376,359
+0.15(+3.39%)
Oct 09, 2003
4.453
4.453
4.435
4.407
23,803
-0.03(-0.63%)
Oct 08, 2003
4.453
4.453
4.444
4.435
19,514
+0.00(+0.11%)
Oct 07, 2003
4.505
4.481
4.407
4.430
21,230
-0.07(-1.66%)
Oct 06, 2003
4.477
4.528
4.477
4.505
70,982
+0.05(+1.15%)
Oct 03, 2003
4.407
4.453
4.407
4.453
51,682
+0.04(+0.95%)
Oct 02, 2003
4.365
4.430
4.337
4.411
105,080
+0.13(+3.05%)
Oct 01, 2003
4.225
4.285
4.220
4.281
108,511
-0.01(-0.22%)
Sep 30, 2003
4.192
4.290
4.192
4.290
77,201
+0.16(+3.84%)
Sep 29, 2003
4.150
4.197
4.131
4.131
15,225
-0.02(-0.45%)
Sep 26, 2003
4.150
4.150
4.113
4.150
18,442
+0.04(+0.91%)
Sep 25, 2003
4.159
4.159
4.159
4.113
12,438
-0.07(-1.67%)
Sep 24, 2003
4.173
4.211
4.159
4.183
24,232
+0.00(+0.11%)
Sep 23, 2003
4.267
4.243
4.178
4.178
158,049
-0.09(-2.08%)
Sep 22, 2003
4.281
4.281
4.220
4.267
87,495
+0.02(+0.55%)
Sep 19, 2003
4.248
4.285
4.248
4.243
159,121
-0.04(-0.87%)
Sep 18, 2003
4.127
4.243
4.127
4.281
138,963
+0.20(+4.91%)
Sep 17, 2003
4.220
4.243
4.080
4.080
264,630
-0.16(-3.85%)
Sep 16, 2003
4.155
4.243
4.155
4.243
145,611
+0.05(+1.11%)
Sep 15, 2003
4.267
4.267
4.197
4.197
77,630
-0.07(-1.64%)
Sep 12, 2003
4.337
4.453
4.267
4.267
107,653
-0.03(-0.76%)
Sep 11, 2003
4.211
4.337
4.211
4.299
116,660
+0.14(+3.25%)
Sep 10, 2003
4.150
4.187
4.150
4.164
22,302
-0.02(-0.56%)
Sep 09, 2003
4.197
4.248
4.155
4.187
60,689
+0.01(+0.34%)
Sep 08, 2003
4.136
4.197
4.136
4.173
116,660
+0.08(+2.05%)
Sep 05, 2003
4.122
4.173
4.090
4.090
43,104
+0.01(+0.34%)
Sep 04, 2003
4.024
4.099
4.024
4.076
18,442
+0.00(+0.11%)
Sep 03, 2003
4.034
4.104
3.996
4.071
79,989
+0.04(+0.92%)
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
.