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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2005
6.048
6.062
5.829
5.852
733,847
-0.24(-3.98%)
Mar 30, 2005
5.997
6.109
5.806
6.095
170,273
+0.09(+1.55%)
Mar 29, 2005
6.062
6.179
5.973
6.001
196,650
-0.06(-1.00%)
Mar 28, 2005
6.137
6.179
6.053
6.062
219,382
-0.12(-1.96%)
Mar 24, 2005
6.053
6.221
6.025
6.183
306,877
+0.08(+1.38%)
Mar 23, 2005
6.015
6.165
6.015
6.099
316,956
+0.09(+1.47%)
Mar 22, 2005
6.165
6.202
5.969
6.011
318,457
-0.24(-3.81%)
Mar 21, 2005
6.342
6.430
6.099
6.249
144,110
-0.19(-2.90%)
Mar 18, 2005
6.514
6.514
6.391
6.435
286,504
-0.08(-1.22%)
Mar 17, 2005
6.458
6.575
6.430
6.514
1,048,230
-0.04(-0.57%)
Mar 16, 2005
6.505
6.640
6.477
6.552
362,205
-0.02(-0.35%)
Mar 15, 2005
6.342
6.645
6.314
6.575
1,049,731
+0.26(+4.06%)
Mar 14, 2005
6.482
6.598
6.319
6.319
1,627,030
-0.36(-5.44%)
Mar 11, 2005
6.738
6.878
6.640
6.682
253,908
-0.08(-1.17%)
Mar 10, 2005
6.948
6.995
6.729
6.761
299,157
-0.35(-4.92%)
Mar 09, 2005
7.391
7.410
6.836
7.111
726,555
-0.44(-5.86%)
Mar 08, 2005
7.825
7.839
7.461
7.554
261,843
-0.25(-3.23%)
Mar 07, 2005
7.787
7.904
7.741
7.806
319,959
-0.10(-1.24%)
Mar 04, 2005
7.918
7.974
7.871
7.904
327,250
+0.02(+0.24%)
Mar 03, 2005
7.927
7.974
7.857
7.885
251,120
-0.09(-1.11%)
Mar 02, 2005
7.918
8.021
7.787
7.974
161,051
+0.10(+1.30%)
Mar 01, 2005
7.750
7.881
7.741
7.871
258,411
+0.21(+2.80%)
Feb 28, 2005
7.974
8.249
7.601
7.657
606,034
-0.20(-2.49%)
Feb 25, 2005
7.456
8.016
7.456
7.853
434,689
+0.40(+5.32%)
Feb 24, 2005
7.792
7.829
7.391
7.456
321,889
-0.17(-2.26%)
Feb 23, 2005
6.948
7.638
6.878
7.629
711,758
+0.69(+10.02%)
Feb 22, 2005
6.831
6.995
6.831
6.934
276,425
+0.11(+1.57%)
Feb 18, 2005
6.808
6.855
6.575
6.827
197,293
-0.01(-0.14%)
Feb 17, 2005
7.135
7.158
6.780
6.836
1,261,178
-0.30(-4.25%)
Feb 16, 2005
7.158
7.265
7.135
7.139
354,056
+0.05(+0.72%)
Feb 15, 2005
7.125
7.135
7.065
7.088
385,580
+0.02(+0.26%)
Feb 14, 2005
6.715
7.274
6.715
7.069
1,043,083
+0.56(+8.67%)
Feb 11, 2005
6.155
6.645
6.155
6.505
180,137
+0.34(+5.52%)
Feb 10, 2005
6.015
6.267
5.987
6.165
735,562
+0.20(+3.28%)
Feb 09, 2005
6.118
6.249
5.969
5.969
2,607,708
-0.10(-1.69%)
Feb 08, 2005
6.057
6.146
5.978
6.071
114,730
+0.05(+0.77%)
Feb 07, 2005
5.922
6.132
5.843
6.025
723,553
+0.15(+2.54%)
Feb 04, 2005
5.782
6.109
5.782
5.875
375,715
+0.19(+3.28%)
Feb 03, 2005
5.722
5.764
5.670
5.689
510,604
+0.01(+0.25%)
Feb 02, 2005
5.773
5.773
5.591
5.675
2,796,639
-0.06(-0.98%)
Feb 01, 2005
5.689
5.815
5.689
5.731
156,762
+0.02(+0.41%)
Jan 31, 2005
5.782
5.810
5.638
5.708
225,172
-0.07(-1.13%)
Jan 28, 2005
5.806
5.834
5.712
5.773
554,138
+0.01(+0.16%)
Jan 27, 2005
5.614
5.806
5.596
5.764
911,411
+0.15(+2.66%)
Jan 26, 2005
5.339
5.708
5.339
5.614
469,216
+0.35(+6.55%)
Jan 25, 2005
5.316
5.377
5.181
5.269
143,681
-0.07(-1.31%)
Jan 24, 2005
5.325
5.386
5.316
5.339
39,244
+0.03(+0.62%)
Jan 21, 2005
5.339
5.353
5.307
5.307
47,822
-0.03(-0.61%)
Jan 20, 2005
5.316
5.363
5.213
5.339
81,490
-0.02(-0.35%)
Jan 19, 2005
5.255
5.409
5.255
5.358
85,994
+0.07(+1.41%)
Jan 18, 2005
5.502
5.502
5.283
5.283
90,068
-0.20(-3.57%)
Jan 14, 2005
5.363
5.479
5.316
5.479
113,658
+0.18(+3.43%)
Jan 13, 2005
5.386
5.414
5.274
5.297
63,691
-0.09(-1.65%)
Jan 12, 2005
5.363
5.502
5.223
5.386
267,204
+0.05(+0.87%)
Jan 11, 2005
5.129
5.353
5.118
5.339
548,776
+0.20(+3.90%)
Jan 10, 2005
5.134
5.153
5.129
5.139
548,562
+0.00(+0.00%)
Jan 07, 2005
5.167
5.167
5.129
5.139
508,674
-0.01(-0.18%)
Jan 06, 2005
5.129
5.148
5.097
5.148
195,149
+0.02(+0.36%)
Jan 05, 2005
5.153
5.171
5.120
5.129
352,769
-0.02(-0.45%)
Jan 04, 2005
5.251
5.251
5.129
5.153
520,255
-0.11(-2.13%)
Jan 03, 2005
5.353
5.363
5.260
5.265
246,188
+0.02(+0.36%)
Dec 31, 2004
5.316
5.316
5.223
5.246
582,659
-0.02(-0.44%)
Dec 30, 2004
5.176
5.316
5.176
5.269
147,541
+0.12(+2.26%)
Dec 29, 2004
5.185
5.199
5.139
5.153
60,903
-0.08(-1.60%)
Dec 28, 2004
5.139
5.246
5.111
5.237
153,546
+0.10(+1.91%)
Dec 27, 2004
5.176
5.185
5.129
5.139
94,572
+0.01(+0.18%)
Dec 23, 2004
5.148
5.157
5.059
5.129
211,447
-0.01(-0.18%)
Dec 22, 2004
5.283
5.311
5.134
5.139
202,655
-0.10(-1.87%)
Dec 21, 2004
5.199
5.311
5.190
5.237
177,993
+0.07(+1.35%)
Dec 20, 2004
5.190
5.190
5.129
5.167
117,947
+0.02(+0.45%)
Dec 17, 2004
5.129
5.153
5.106
5.143
71,411
-0.02(-0.45%)
Dec 16, 2004
5.087
5.176
5.059
5.167
82,777
+0.03(+0.64%)
Dec 15, 2004
5.167
5.204
5.106
5.134
132,529
-0.01(-0.27%)
Dec 14, 2004
5.129
5.157
5.036
5.148
60,903
-0.03(-0.54%)
Dec 13, 2004
5.190
5.218
5.129
5.176
31,524
+0.03(+0.63%)
Dec 10, 2004
5.176
5.176
5.078
5.143
207,801
-0.08(-1.52%)
Dec 09, 2004
5.129
5.223
5.059
5.223
317,600
+0.07(+1.27%)
Dec 08, 2004
5.129
5.190
5.078
5.157
92,856
+0.03(+0.55%)
Dec 07, 2004
5.353
5.363
5.087
5.129
327,893
-0.21(-3.93%)
Dec 06, 2004
5.204
5.358
5.199
5.339
406,382
+0.18(+3.53%)
Dec 03, 2004
5.134
5.209
5.134
5.157
63,691
+0.02(+0.45%)
Dec 02, 2004
5.195
5.195
5.129
5.134
587,592
-0.01(-0.27%)
Dec 01, 2004
4.957
5.213
4.896
5.148
477,150
+0.28(+5.85%)
Nov 30, 2004
4.686
4.864
4.686
4.864
212,948
+0.13(+2.76%)
Nov 29, 2004
4.789
4.789
4.710
4.733
151,401
+0.01(+0.30%)
Nov 26, 2004
4.747
4.784
4.691
4.719
34,097
-0.01(-0.20%)
Nov 24, 2004
4.873
4.873
4.705
4.728
120,735
-0.14(-2.78%)
Nov 23, 2004
4.616
4.920
4.523
4.864
697,390
+0.25(+5.35%)
Nov 22, 2004
4.421
4.630
4.407
4.616
144,110
+0.16(+3.66%)
Nov 19, 2004
4.430
4.472
4.421
4.453
171,345
+0.01(+0.21%)
Nov 18, 2004
4.467
4.523
4.393
4.444
58,759
+0.02(+0.53%)
Nov 17, 2004
4.458
4.477
4.332
4.421
297,012
-0.04(-0.84%)
Nov 16, 2004
4.467
4.467
4.407
4.458
31,953
+0.01(+0.21%)
Nov 15, 2004
4.486
4.486
4.337
4.449
125,024
-0.00(-0.10%)
Nov 12, 2004
4.430
4.472
4.341
4.453
176,492
+0.02(+0.53%)
Nov 11, 2004
4.570
4.570
4.225
4.430
565,718
-0.19(-4.04%)
Nov 10, 2004
4.612
4.658
4.612
4.616
23,375
-0.04(-0.90%)
Nov 09, 2004
4.682
4.728
4.570
4.658
72,269
-0.07(-1.48%)
Nov 08, 2004
4.756
4.775
4.640
4.728
34,955
-0.02(-0.39%)
Nov 05, 2004
4.756
4.780
4.616
4.747
77,845
+0.04(+0.79%)
Nov 04, 2004
4.714
4.756
4.570
4.710
84,922
-0.05(-1.08%)
Nov 03, 2004
4.756
4.775
4.705
4.761
200,081
+0.07(+1.39%)
Nov 02, 2004
4.547
4.710
4.542
4.696
241,255
+0.26(+5.89%)
Nov 01, 2004
4.388
4.458
4.388
4.435
162,124
+0.00(+0.00%)
Oct 29, 2004
4.523
4.523
4.430
4.435
71,197
-0.04(-0.94%)
Oct 28, 2004
4.337
4.486
4.337
4.477
88,996
+0.08(+1.80%)
Oct 27, 2004
4.379
4.407
4.313
4.397
223,671
+0.02(+0.43%)
Oct 26, 2004
4.425
4.449
4.360
4.379
79,775
+0.00(+0.00%)
Oct 25, 2004
4.523
4.551
4.313
4.379
242,757
+0.12(+2.85%)
Oct 22, 2004
4.215
4.267
4.197
4.257
272,780
+0.03(+0.77%)
Oct 21, 2004
4.090
4.225
4.062
4.225
183,783
+0.18(+4.50%)
Oct 20, 2004
4.169
4.178
3.964
4.043
81,705
-0.10(-2.47%)
Oct 19, 2004
4.038
4.173
4.029
4.145
171,988
+0.09(+2.18%)
Oct 18, 2004
4.034
4.057
3.870
4.057
67,551
+0.00(+0.00%)
Oct 15, 2004
4.006
4.057
3.903
4.057
70,553
+0.09(+2.23%)
Oct 14, 2004
3.968
4.006
3.964
3.968
63,477
-0.00(-0.12%)
Oct 13, 2004
3.978
3.996
3.973
3.973
80,847
-0.02(-0.47%)
Oct 12, 2004
4.001
4.034
3.931
3.992
30,237
+0.01(+0.35%)
Oct 11, 2004
4.010
4.010
3.884
3.978
20,158
-0.01(-0.23%)
Oct 08, 2004
3.987
4.052
3.968
3.987
85,351
+0.03(+0.71%)
Oct 07, 2004
3.908
3.992
3.908
3.959
72,055
+0.04(+1.07%)
Oct 06, 2004
3.824
4.010
3.824
3.917
300,444
+0.12(+3.07%)
Oct 05, 2004
3.777
3.819
3.754
3.800
164,482
+0.02(+0.49%)
Oct 04, 2004
3.847
3.908
3.684
3.782
223,671
-0.02(-0.49%)
Oct 01, 2004
3.782
3.870
3.782
3.800
72,055
+0.02(+0.49%)
Sep 30, 2004
3.730
3.782
3.684
3.782
132,958
+0.03(+0.75%)
Sep 29, 2004
3.777
3.912
3.735
3.754
144,753
-0.03(-0.86%)
Sep 28, 2004
3.707
3.800
3.675
3.786
269,563
+0.11(+3.05%)
Sep 27, 2004
3.744
3.749
3.535
3.675
67,122
-0.07(-1.75%)
Sep 24, 2004
3.679
3.754
3.637
3.740
60,689
+0.11(+2.95%)
Sep 23, 2004
3.642
3.642
3.577
3.633
30,022
-0.01(-0.26%)
Sep 22, 2004
3.684
3.703
3.558
3.642
31,309
+0.00(+0.13%)
Sep 21, 2004
3.614
3.670
3.567
3.637
33,239
+0.09(+2.63%)
Sep 20, 2004
3.665
3.665
3.544
3.544
27,878
-0.11(-2.94%)
Sep 17, 2004
3.577
3.665
3.577
3.651
58,115
+0.07(+2.09%)
Sep 16, 2004
3.614
3.614
3.577
3.577
16,298
-0.03(-0.90%)
Sep 15, 2004
3.609
3.712
3.591
3.609
42,246
-0.00(-0.13%)
Sep 14, 2004
3.474
3.637
3.474
3.614
39,029
+0.05(+1.31%)
Sep 13, 2004
3.558
3.567
3.544
3.567
70,768
+0.05(+1.32%)
Sep 10, 2004
3.521
3.521
3.451
3.521
81,919
+0.08(+2.30%)
Sep 09, 2004
3.451
3.521
3.418
3.441
61,547
+0.04(+1.10%)
Sep 08, 2004
3.451
3.451
3.385
3.404
23,160
-0.04(-1.08%)
Sep 07, 2004
3.371
3.441
3.367
3.441
129,956
+0.11(+3.22%)
Sep 03, 2004
3.315
3.334
3.287
3.334
12,009
+0.03(+0.85%)
Sep 02, 2004
3.311
3.315
3.273
3.306
10,936
-0.03(-0.98%)
Sep 01, 2004
3.348
3.381
3.329
3.339
27,449
+0.02(+0.56%)
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%)
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
.