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
-0.44 (-3.97%)
Official Closing 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, 2020
2.532
2.546
2.282
2.310
119,129
-0.22(-8.54%)
Aug 28, 2020
2.386
2.602
2.386
2.525
67,995
+0.11(+4.61%)
Aug 27, 2020
2.490
2.511
2.414
2.414
47,792
-0.05(-1.98%)
Aug 26, 2020
2.532
2.664
2.463
2.463
197,362
-0.10(-3.80%)
Aug 25, 2020
2.490
2.796
2.323
2.560
465,266
+0.07(+2.79%)
Aug 24, 2020
2.393
2.490
2.261
2.490
96,216
+0.10(+4.37%)
Aug 21, 2020
2.435
2.476
2.386
2.386
52,901
-0.05(-2.00%)
Aug 20, 2020
2.386
2.449
2.372
2.435
20,333
+0.01(+0.29%)
Aug 19, 2020
2.393
2.490
2.393
2.428
27,274
-0.01(-0.29%)
Aug 18, 2020
2.483
2.504
2.400
2.435
48,738
-0.08(-3.32%)
Aug 17, 2020
2.421
2.532
2.379
2.518
143,225
+0.09(+3.72%)
Aug 14, 2020
2.372
2.497
2.372
2.428
82,801
+0.02(+0.87%)
Aug 13, 2020
2.449
2.574
2.407
2.407
87,082
-0.08(-3.08%)
Aug 12, 2020
2.456
2.518
2.386
2.483
84,667
+0.02(+0.85%)
Aug 11, 2020
2.532
2.602
2.456
2.463
57,456
-0.04(-1.67%)
Aug 10, 2020
2.456
2.574
2.421
2.504
81,364
+0.00(+0.00%)
Aug 07, 2020
2.692
2.692
2.463
2.504
100,914
-0.09(-3.49%)
Aug 06, 2020
2.574
2.623
2.546
2.595
73,904
+0.04(+1.63%)
Aug 05, 2020
2.664
2.713
2.539
2.553
368,364
-0.02(-0.81%)
Aug 04, 2020
3.033
3.130
2.574
2.574
804,168
-0.25(-8.87%)
Aug 03, 2020
2.539
2.859
2.483
2.824
1,514,878
+0.18(+6.84%)
Jul 31, 2020
2.692
2.748
2.605
2.643
78,632
+0.03(+1.33%)
Jul 30, 2020
2.748
2.755
2.581
2.609
157,167
-0.21(-7.41%)
Jul 29, 2020
2.922
2.929
2.783
2.817
68,199
-0.07(-2.41%)
Jul 28, 2020
2.894
2.950
2.887
2.887
64,040
-0.03(-0.95%)
Jul 27, 2020
2.894
3.019
2.880
2.915
209,475
+0.05(+1.70%)
Jul 24, 2020
2.741
2.887
2.734
2.866
39,675
+0.09(+3.26%)
Jul 23, 2020
2.873
2.991
2.730
2.776
182,254
-0.10(-3.39%)
Jul 22, 2020
2.720
2.956
2.664
2.873
191,478
+0.12(+4.29%)
Jul 21, 2020
2.727
2.870
2.706
2.755
631,840
+0.08(+2.86%)
Jul 20, 2020
2.678
2.762
2.609
2.678
177,562
+0.02(+0.65%)
Jul 17, 2020
2.643
2.748
2.623
2.661
182,134
+0.05(+1.73%)
Jul 16, 2020
2.602
2.671
2.560
2.616
41,106
-0.03(-1.31%)
Jul 15, 2020
2.616
2.713
2.588
2.650
52,021
+0.05(+1.87%)
Jul 14, 2020
2.706
2.713
2.532
2.602
92,855
-0.11(-4.10%)
Jul 13, 2020
2.476
2.838
2.476
2.713
657,734
+0.21(+8.33%)
Jul 10, 2020
2.421
2.581
2.344
2.504
84,382
+0.14(+5.88%)
Jul 09, 2020
2.470
2.497
2.330
2.365
57,607
-0.13(-5.03%)
Jul 08, 2020
2.428
2.504
2.428
2.490
37,694
-0.04(-1.65%)
Jul 07, 2020
2.623
2.623
2.296
2.532
254,257
-0.10(-3.70%)
Jul 06, 2020
2.150
2.796
2.150
2.630
650,949
+0.54(+25.58%)
Jul 02, 2020
2.150
2.191
2.094
2.094
17,681
-0.01(-0.66%)
Jul 01, 2020
2.087
2.184
2.087
2.108
69,577
+0.00(+0.00%)
Jun 30, 2020
2.147
2.203
2.073
2.108
112,860
-0.03(-1.62%)
Jun 29, 2020
2.198
2.219
2.129
2.143
110,425
-0.04(-1.91%)
Jun 26, 2020
2.177
2.261
2.170
2.184
79,495
-0.15(-6.55%)
Jun 25, 2020
2.156
2.407
2.094
2.337
495,388
+0.18(+8.39%)
Jun 24, 2020
2.198
2.257
2.156
2.156
31,888
-0.02(-0.96%)
Jun 23, 2020
2.184
2.275
2.177
2.177
147,714
+0.01(+0.64%)
Jun 22, 2020
2.254
2.254
2.087
2.163
76,434
-0.07(-3.12%)
Jun 19, 2020
2.184
2.271
2.143
2.233
141,165
+0.05(+2.23%)
Jun 18, 2020
2.219
2.428
2.163
2.184
71,242
-0.11(-4.85%)
Jun 17, 2020
2.261
2.330
2.226
2.296
90,744
+0.03(+1.54%)
Jun 16, 2020
2.400
2.504
2.198
2.261
398,829
-0.08(-3.56%)
Jun 15, 2020
2.289
2.365
2.185
2.344
112,207
-0.09(-3.71%)
Jun 12, 2020
2.567
2.685
2.435
2.435
90,133
-0.03(-1.13%)
Jun 11, 2020
2.574
2.609
2.463
2.463
98,696
-0.19(-7.09%)
Jun 10, 2020
2.783
2.783
2.602
2.650
223,287
-0.14(-4.99%)
Jun 09, 2020
2.783
2.852
2.525
2.790
325,650
+0.02(+0.86%)
Jun 08, 2020
2.518
2.783
2.518
2.766
671,540
+0.28(+11.06%)
Jun 05, 2020
2.428
2.692
2.428
2.490
303,462
+0.03(+1.13%)
Jun 04, 2020
2.449
2.612
2.449
2.463
79,242
-0.04(-1.67%)
Jun 03, 2020
2.560
2.671
2.497
2.504
156,377
-0.06(-2.17%)
Jun 02, 2020
2.518
2.643
2.497
2.560
117,668
+0.03(+1.38%)
Jun 01, 2020
2.261
2.539
2.254
2.525
230,543
+0.33(+14.87%)
May 29, 2020
2.421
2.421
2.191
2.198
97,608
-0.17(-7.33%)
May 28, 2020
2.539
2.560
2.316
2.372
78,704
-0.15(-6.06%)
May 27, 2020
2.490
2.623
2.482
2.525
68,220
+0.02(+0.83%)
May 26, 2020
2.504
2.617
2.504
2.504
57,272
-0.03(-1.37%)
May 22, 2020
2.463
2.630
2.393
2.539
85,964
+0.11(+4.58%)
May 21, 2020
2.643
2.716
2.421
2.428
119,517
-0.20(-7.67%)
May 20, 2020
2.706
2.796
2.574
2.630
173,285
+0.06(+2.44%)
May 19, 2020
2.393
2.664
2.393
2.567
96,925
+0.13(+5.14%)
May 18, 2020
2.421
2.560
2.365
2.441
163,412
+0.16(+7.00%)
May 15, 2020
2.212
2.296
2.170
2.282
52,038
+0.05(+2.18%)
May 14, 2020
2.296
2.372
2.108
2.233
96,292
-0.06(-2.73%)
May 13, 2020
2.421
2.466
2.296
2.296
66,019
-0.15(-5.98%)
May 12, 2020
2.546
2.643
2.435
2.442
128,957
-0.01(-0.28%)
May 11, 2020
2.094
2.504
2.073
2.449
221,261
+0.29(+13.18%)
May 08, 2020
2.087
2.205
2.038
2.163
139,584
+0.10(+5.07%)
May 07, 2020
2.170
2.191
1.983
2.059
65,900
-0.01(-0.34%)
May 06, 2020
2.108
2.163
1.996
2.066
19,646
+0.04(+2.06%)
May 05, 2020
2.129
2.282
2.003
2.024
35,210
-0.06(-3.00%)
May 04, 2020
2.003
2.108
1.996
2.087
41,012
+0.06(+2.74%)
May 01, 2020
2.122
2.171
1.948
2.031
50,457
-0.26(-11.25%)
Apr 30, 2020
2.226
2.289
2.150
2.289
13,417
+0.04(+1.86%)
Apr 29, 2020
2.201
2.344
2.161
2.247
34,254
+0.15(+6.95%)
Apr 28, 2020
2.087
2.122
1.996
2.101
193,136
+0.10(+5.23%)
Apr 27, 2020
2.038
2.101
1.996
1.996
24,287
+0.01(+0.70%)
Apr 24, 2020
2.031
2.031
1.955
1.983
12,650
-0.04(-2.06%)
Apr 23, 2020
2.094
2.108
1.990
2.024
23,848
+0.00(+0.00%)
Apr 22, 2020
2.212
2.212
2.024
2.024
110,699
-0.07(-3.32%)
Apr 21, 2020
2.233
2.233
2.094
2.094
15,909
-0.12(-5.56%)
Apr 20, 2020
2.219
2.358
2.167
2.217
48,696
-0.00(-0.08%)
Apr 17, 2020
2.330
2.427
2.142
2.219
77,051
-0.02(-0.93%)
Apr 16, 2020
2.386
2.400
2.226
2.240
20,279
-0.17(-6.94%)
Apr 15, 2020
2.303
2.483
2.243
2.407
22,458
-0.03(-1.14%)
Apr 14, 2020
2.532
2.546
2.404
2.435
9,138
-0.10(-3.85%)
Apr 13, 2020
2.790
2.901
2.435
2.532
60,373
-0.07(-2.67%)
Apr 09, 2020
2.748
2.817
2.561
2.602
27,313
-0.03(-1.32%)
Apr 08, 2020
2.588
2.643
2.483
2.636
13,348
+0.15(+6.16%)
Apr 07, 2020
2.372
2.635
2.372
2.483
99,364
+0.09(+3.78%)
Apr 06, 2020
2.595
2.678
2.296
2.393
35,147
+0.01(+0.58%)
Apr 03, 2020
2.103
2.435
2.101
2.379
48,444
+0.24(+11.04%)
Apr 02, 2020
2.170
2.310
1.948
2.143
97,611
-0.12(-5.23%)
Apr 01, 2020
2.365
2.386
2.233
2.261
61,490
-0.16(-6.61%)
Mar 31, 2020
2.406
2.421
2.370
2.421
1,555
+0.02(+0.87%)
Mar 30, 2020
2.546
2.546
2.302
2.400
34,904
-0.18(-7.01%)
Mar 27, 2020
2.643
2.643
2.497
2.581
26,019
-0.03(-1.33%)
Mar 26, 2020
2.400
2.774
2.400
2.616
58,181
+0.20(+8.36%)
Mar 25, 2020
2.170
2.525
2.170
2.414
29,774
+0.22(+10.16%)
Mar 24, 2020
2.094
2.379
2.094
2.191
27,065
+0.18(+9.00%)
Mar 23, 2020
2.122
2.330
1.925
2.010
38,992
-0.17(-7.67%)
Mar 20, 2020
2.673
2.772
2.177
2.177
42,838
-0.41(-15.86%)
Mar 19, 2020
2.372
2.678
2.261
2.588
109,651
+0.15(+6.29%)
Mar 18, 2020
2.657
2.671
2.247
2.435
104,705
-0.33(-12.06%)
Mar 17, 2020
2.887
2.950
2.643
2.769
152,257
-0.11(-3.86%)
Mar 16, 2020
2.922
3.130
2.699
2.880
76,900
-0.19(-6.12%)
Mar 13, 2020
3.031
3.117
2.807
3.068
60,807
+0.08(+2.56%)
Mar 12, 2020
3.047
3.054
2.727
2.991
120,252
-0.12(-3.80%)
Mar 11, 2020
3.332
3.402
3.103
3.110
66,879
-0.24(-7.26%)
Mar 10, 2020
3.179
3.367
3.178
3.353
53,430
+0.26(+8.31%)
Mar 09, 2020
3.485
3.602
3.047
3.096
171,639
-0.58(-15.72%)
Mar 06, 2020
3.506
3.882
3.506
3.673
90,133
-0.21(-5.38%)
Mar 05, 2020
3.896
3.896
3.783
3.882
43,933
-0.01(-0.18%)
Mar 04, 2020
3.826
3.909
3.723
3.889
5,261
+0.12(+3.14%)
Mar 03, 2020
3.617
3.770
3.617
3.770
47,950
+0.12(+3.24%)
Mar 02, 2020
3.694
3.736
3.569
3.652
126,817
-0.17(-4.37%)
Feb 28, 2020
3.736
3.819
3.673
3.819
55,057
+0.07(+1.86%)
Feb 27, 2020
3.729
3.833
3.485
3.749
75,258
-0.05(-1.28%)
Feb 26, 2020
3.833
3.896
3.715
3.798
133,454
-0.01(-0.37%)
Feb 25, 2020
3.652
3.812
3.652
3.812
74,889
+0.17(+4.58%)
Feb 24, 2020
3.548
3.673
3.520
3.645
22,232
+0.05(+1.35%)
Feb 21, 2020
3.610
3.659
3.583
3.596
13,369
-0.02(-0.58%)
Feb 20, 2020
3.680
3.763
3.589
3.617
11,642
+0.03(+0.97%)
Feb 19, 2020
3.589
3.645
3.548
3.583
29,186
+0.01(+0.39%)
Feb 18, 2020
3.555
3.666
3.548
3.569
21,026
-0.10(-2.84%)
Feb 14, 2020
3.645
3.673
3.499
3.673
42,838
+0.03(+0.96%)
Feb 13, 2020
3.631
3.638
3.583
3.638
14,559
-0.03(-0.76%)
Feb 12, 2020
3.756
3.791
3.659
3.666
56,131
-0.01(-0.19%)
Feb 11, 2020
3.777
3.847
3.659
3.673
40,549
-0.14(-3.65%)
Feb 10, 2020
3.715
3.868
3.706
3.812
37,359
+0.06(+1.48%)
Feb 07, 2020
3.659
3.756
3.596
3.756
52,757
+0.07(+1.89%)
Feb 06, 2020
3.857
3.857
3.687
3.687
35,295
-0.13(-3.46%)
Feb 05, 2020
3.743
3.854
3.680
3.819
61,734
+0.10(+2.62%)
Feb 04, 2020
3.833
3.882
3.666
3.722
48,236
-0.10(-2.55%)
Feb 03, 2020
3.652
3.875
3.652
3.819
83,766
+0.12(+3.20%)
Jan 31, 2020
3.916
3.978
3.652
3.701
69,288
-0.13(-3.27%)
Jan 30, 2020
3.951
4.014
3.823
3.826
78,424
-0.19(-4.76%)
Jan 29, 2020
4.049
4.097
3.944
4.017
35,292
-0.07(-1.79%)
Jan 28, 2020
4.104
4.174
4.083
4.090
34,562
-0.03(-0.84%)
Jan 27, 2020
4.063
4.125
3.979
4.125
33,500
-0.06(-1.50%)
Jan 24, 2020
4.104
4.229
4.056
4.188
43,269
-0.04(-0.99%)
Jan 23, 2020
4.118
4.250
4.111
4.229
40,166
+0.13(+3.23%)
Jan 22, 2020
4.049
4.327
4.042
4.097
58,577
-0.01(-0.34%)
Jan 21, 2020
4.306
4.471
4.111
4.111
54,698
-0.19(-4.52%)
Jan 17, 2020
4.285
4.424
4.243
4.306
53,044
+0.10(+2.31%)
Jan 16, 2020
4.250
4.383
4.195
4.209
77,298
-0.06(-1.47%)
Jan 15, 2020
4.376
4.417
4.243
4.271
52,271
-0.10(-2.38%)
Jan 14, 2020
4.598
4.598
4.327
4.376
50,728
-0.13(-2.78%)
Jan 13, 2020
4.501
4.675
4.417
4.501
102,917
+0.08(+1.73%)
Jan 10, 2020
4.452
4.473
4.383
4.424
53,332
-0.01(-0.16%)
Jan 09, 2020
4.424
4.485
4.389
4.431
48,578
+0.02(+0.47%)
Jan 08, 2020
4.396
4.584
4.375
4.410
73,766
-0.02(-0.47%)
Jan 07, 2020
4.202
4.445
4.202
4.431
118,623
+0.20(+4.77%)
Jan 06, 2020
4.320
4.400
4.188
4.229
50,481
-0.10(-2.25%)
Jan 03, 2020
4.556
4.633
4.236
4.327
137,571
-0.23(-5.04%)
Jan 02, 2020
4.869
4.869
4.480
4.556
134,456
-0.26(-5.35%)
Dec 31, 2019
4.800
4.856
4.730
4.814
95,883
+0.02(+0.44%)
Dec 30, 2019
4.981
4.981
4.772
4.793
150,316
-0.19(-3.91%)
Dec 27, 2019
5.176
5.176
4.876
4.988
187,166
-0.13(-2.45%)
Dec 26, 2019
5.169
5.273
5.023
5.113
247,729
+0.02(+0.41%)
Dec 24, 2019
4.946
5.259
4.946
5.092
191,622
+0.24(+4.87%)
Dec 23, 2019
4.779
4.981
4.737
4.856
261,565
+0.07(+1.45%)
Dec 20, 2019
4.737
4.925
4.661
4.786
97,608
+0.08(+1.78%)
Dec 19, 2019
4.730
4.904
4.675
4.703
79,636
-0.09(-1.89%)
Dec 18, 2019
4.856
4.943
4.654
4.793
137,560
-0.08(-1.57%)
Dec 17, 2019
4.668
4.869
4.501
4.869
120,035
+0.22(+4.79%)
Dec 16, 2019
4.473
4.765
4.473
4.647
128,601
+0.26(+6.03%)
Dec 13, 2019
4.320
4.709
4.205
4.383
166,897
-0.01(-0.32%)
Dec 12, 2019
4.174
4.494
4.160
4.396
107,926
+0.22(+5.16%)
Dec 11, 2019
4.285
4.403
4.181
4.181
73,490
-0.10(-2.44%)
Dec 10, 2019
4.403
4.403
4.229
4.285
71,967
-0.19(-4.20%)
Dec 09, 2019
3.965
4.584
3.916
4.473
239,207
+0.61(+15.65%)
Dec 06, 2019
3.798
3.986
3.756
3.868
184,866
+0.15(+3.93%)
Dec 05, 2019
3.756
3.833
3.722
3.722
39,884
-0.07(-1.84%)
Dec 04, 2019
3.715
3.847
3.687
3.791
24,984
+0.13(+3.42%)
Dec 03, 2019
3.659
3.756
3.638
3.666
40,923
-0.03(-0.94%)
Dec 02, 2019
3.896
3.930
3.659
3.701
43,801
-0.17(-4.49%)
Nov 29, 2019
3.868
3.916
3.840
3.875
16,387
+0.02(+0.54%)
Nov 27, 2019
3.763
4.076
3.763
3.854
157,265
+0.08(+2.03%)
Nov 26, 2019
3.770
3.840
3.729
3.777
78,236
-0.01(-0.37%)
Nov 25, 2019
3.736
3.937
3.736
3.791
188,417
+0.01(+0.18%)
Nov 22, 2019
4.014
4.014
3.770
3.784
63,395
-0.24(-5.88%)
Nov 21, 2019
3.854
4.129
3.819
4.021
68,225
+0.16(+4.14%)
Nov 20, 2019
3.889
3.944
3.756
3.861
52,075
+0.06(+1.46%)
Nov 19, 2019
3.583
3.819
3.583
3.805
95,329
+0.28(+7.89%)
Nov 18, 2019
3.478
3.562
3.429
3.527
49,842
+0.05(+1.40%)
Nov 15, 2019
3.381
3.506
3.374
3.478
78,920
+0.15(+4.38%)
Nov 14, 2019
3.513
3.666
3.304
3.332
234,826
-0.22(-6.26%)
Nov 13, 2019
3.506
3.638
3.464
3.555
86,430
+0.01(+0.20%)
Nov 12, 2019
3.534
3.722
3.534
3.548
68,327
-0.07(-1.92%)
Nov 11, 2019
3.666
3.729
3.603
3.617
66,928
-0.04(-1.14%)
Nov 08, 2019
3.527
3.659
3.520
3.659
592,262
+0.09(+2.53%)
Nov 07, 2019
3.548
3.631
3.544
3.569
71,951
+0.02(+0.59%)
Nov 06, 2019
3.520
3.589
3.499
3.548
134,823
-0.01(-0.20%)
Nov 05, 2019
3.569
3.680
3.548
3.555
75,172
+0.00(+0.00%)
Nov 04, 2019
3.555
3.805
3.555
3.555
157,898
+0.01(+0.20%)
Nov 01, 2019
3.589
3.589
3.516
3.548
153,384
-0.03(-0.78%)
Oct 31, 2019
3.583
3.631
3.499
3.576
69,794
-0.01(-0.39%)
Oct 30, 2019
3.777
3.777
3.548
3.589
226,380
-0.15(-3.91%)
Oct 29, 2019
3.631
3.868
3.603
3.736
104,887
+0.06(+1.70%)
Oct 28, 2019
3.951
4.021
3.652
3.673
136,851
-0.29(-7.32%)
Oct 25, 2019
3.652
3.979
3.624
3.963
141,452
+0.35(+9.56%)
Oct 24, 2019
3.624
3.715
3.548
3.617
64,920
-0.01(-0.38%)
Oct 23, 2019
3.499
3.659
3.471
3.631
230,612
+0.07(+1.95%)
Oct 22, 2019
3.603
3.652
3.499
3.562
229,661
-0.07(-1.92%)
Oct 21, 2019
3.576
3.645
3.478
3.631
514,822
+0.09(+2.55%)
Oct 18, 2019
3.555
3.638
3.416
3.541
317,119
-0.03(-0.78%)
Oct 17, 2019
3.562
3.610
3.527
3.569
65,709
+0.00(+0.00%)
Oct 16, 2019
3.478
3.617
3.464
3.569
322,458
+0.15(+4.27%)
Oct 15, 2019
3.583
3.624
3.418
3.423
111,404
-0.14(-3.91%)
Oct 14, 2019
3.659
3.659
3.548
3.562
27,333
-0.08(-2.29%)
Oct 11, 2019
3.548
3.708
3.548
3.645
60,376
+0.19(+5.65%)
Oct 10, 2019
3.554
3.554
3.450
3.450
35,726
-0.03(-0.80%)
Oct 09, 2019
3.548
3.548
3.450
3.478
44,235
-0.02(-0.60%)
Oct 08, 2019
3.610
3.624
3.492
3.499
70,617
-0.13(-3.64%)
Oct 07, 2019
3.603
3.784
3.589
3.631
79,673
-0.06(-1.69%)
Oct 04, 2019
3.548
3.701
3.541
3.694
40,394
+0.04(+1.14%)
Oct 03, 2019
3.596
3.666
3.541
3.652
49,106
+0.07(+1.94%)
Oct 02, 2019
3.569
3.638
3.513
3.583
49,290
+0.00(+0.00%)
Oct 01, 2019
3.701
3.777
3.527
3.583
25,217
-0.08(-2.09%)
Sep 30, 2019
3.743
3.791
3.652
3.659
44,020
-0.10(-2.77%)
Sep 27, 2019
3.666
3.909
3.666
3.763
94,301
+0.10(+2.85%)
Sep 26, 2019
3.680
3.708
3.562
3.659
68,892
-0.02(-0.57%)
Sep 25, 2019
3.624
3.798
3.496
3.680
103,781
+0.05(+1.34%)
Sep 24, 2019
3.770
3.798
3.603
3.631
114,696
-0.14(-3.69%)
Sep 23, 2019
3.909
3.972
3.756
3.770
71,994
-0.13(-3.39%)
Sep 20, 2019
4.174
4.285
3.903
3.903
43,557
-0.20(-4.92%)
Sep 19, 2019
4.076
4.174
3.931
4.104
72,947
+0.05(+1.20%)
Sep 18, 2019
4.264
4.264
3.972
4.056
75,750
-0.17(-4.11%)
Sep 17, 2019
3.951
4.403
3.896
4.229
178,234
+0.29(+7.42%)
Sep 16, 2019
3.979
3.979
3.791
3.937
188,143
+0.07(+1.80%)
Sep 13, 2019
4.097
4.153
3.868
3.868
113,277
-0.22(-5.44%)
Sep 12, 2019
4.250
4.306
4.000
4.090
59,844
-0.15(-3.61%)
Sep 11, 2019
4.383
4.640
4.243
4.243
142,147
-0.13(-3.02%)
Sep 10, 2019
4.188
4.480
4.188
4.376
67,493
+0.03(+0.64%)
Sep 09, 2019
4.438
4.758
4.195
4.348
111,440
+0.05(+1.13%)
Sep 06, 2019
4.223
4.591
4.223
4.299
163,159
-0.04(-0.96%)
Sep 05, 2019
3.903
4.647
3.903
4.341
332,680
+0.42(+10.64%)
Sep 04, 2019
3.680
4.209
3.676
3.923
397,426
+0.28(+7.63%)
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
.