Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.535 -0.135 (-1.40%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.265 4.442 4.225 4.411 178,326 +0.15(+3.44%)
Mar 30, 2004 4.380 4.394 4.238 4.265 35,980 +0.02(+0.42%)
Mar 29, 2004 4.185 4.269 4.185 4.247 94,223 +0.11(+2.58%)
Mar 26, 2004 4.225 4.242 4.136 4.140 78,032 -0.08(-2.00%)
Mar 25, 2004 4.207 4.265 4.202 4.225 134,700 -0.03(-0.63%)
Mar 24, 2004 4.113 4.291 4.078 4.251 227,799 +0.18(+4.48%)
Mar 23, 2004 4.082 4.091 4.051 4.069 47,673 +0.01(+0.33%)
Mar 22, 2004 4.113 4.131 4.047 4.056 72,410 -0.01(-0.33%)
Mar 19, 2004 4.091 4.100 4.047 4.069 38,678 -0.01(-0.33%)
Mar 18, 2004 4.047 4.087 4.007 4.082 167,083 +0.01(+0.33%)
Mar 17, 2004 4.113 4.113 4.064 4.069 126,380 +0.02(+0.55%)
Mar 16, 2004 4.136 4.136 4.029 4.047 198,790 -0.09(-2.15%)
Mar 15, 2004 4.158 4.180 4.060 4.136 120,083 -0.02(-0.53%)
Mar 12, 2004 4.180 4.198 4.131 4.158 117,160 +0.01(+0.21%)
Mar 11, 2004 4.225 4.225 4.149 4.149 76,457 -0.05(-1.27%)
Mar 10, 2004 4.171 4.202 4.149 4.202 98,270 +0.05(+1.29%)
Mar 09, 2004 4.189 4.225 4.122 4.149 100,969 +0.00(+0.11%)
Mar 08, 2004 4.247 4.247 4.140 4.144 163,485 -0.10(-2.41%)
Mar 05, 2004 4.291 4.291 4.225 4.247 67,912 -0.01(-0.31%)
Mar 04, 2004 4.371 4.371 4.260 4.260 235,895 -0.07(-1.54%)
Mar 03, 2004 4.425 4.469 4.318 4.327 98,720 -0.08(-1.72%)
Mar 02, 2004 4.380 4.447 4.340 4.402 71,735 +0.01(+0.30%)
Mar 01, 2004 4.389 4.402 4.367 4.389 50,372 +0.04(+1.02%)
Feb 27, 2004 4.385 4.416 4.313 4.345 91,299 +0.05(+1.14%)
Feb 26, 2004 4.349 4.380 4.269 4.296 74,434 -0.02(-0.41%)
Feb 25, 2004 4.420 4.420 4.313 4.313 50,597 -0.08(-1.72%)
Feb 24, 2004 4.389 4.402 4.345 4.389 147,743 -0.02(-0.50%)
Feb 23, 2004 4.447 4.447 4.322 4.411 136,499 +0.08(+1.74%)
Feb 20, 2004 4.291 4.354 4.291 4.336 57,568 -0.04(-1.02%)
Feb 19, 2004 4.336 4.402 4.331 4.380 156,288 +0.00(+0.00%)
Feb 18, 2004 4.425 4.425 4.358 4.380 47,673 -0.07(-1.50%)
Feb 17, 2004 4.447 4.447 4.411 4.447 83,429 +0.04(+1.01%)
Feb 13, 2004 4.469 4.491 4.336 4.402 160,786 +0.02(+0.51%)
Feb 12, 2004 4.425 4.425 4.269 4.380 120,758 +0.00(+0.00%)
Feb 11, 2004 4.385 4.425 4.180 4.380 241,067 +0.04(+0.92%)
Feb 10, 2004 4.447 4.447 4.313 4.340 193,393 -0.07(-1.51%)
Feb 09, 2004 4.447 4.447 4.362 4.407 100,519 +0.07(+1.54%)
Feb 06, 2004 4.482 4.482 4.313 4.340 615,711 -0.14(-3.17%)
Feb 05, 2004 4.580 4.580 4.291 4.482 561,291 -0.12(-2.70%)
Feb 04, 2004 4.691 4.758 4.580 4.607 55,319 -0.08(-1.61%)
Feb 03, 2004 4.705 4.727 4.665 4.683 52,171 +0.02(+0.48%)
Feb 02, 2004 4.758 4.803 4.625 4.660 170,006 -0.05(-1.13%)
Jan 30, 2004 4.647 4.803 4.647 4.714 111,538 +0.01(+0.19%)
Jan 29, 2004 4.825 4.825 4.687 4.705 176,977 -0.09(-1.95%)
Jan 28, 2004 5.145 5.145 4.798 4.798 139,423 -0.30(-5.93%)
Jan 27, 2004 5.083 5.109 5.029 5.101 212,732 +0.06(+1.24%)
Jan 26, 2004 4.994 5.069 4.945 5.038 191,144 -0.01(-0.18%)
Jan 23, 2004 5.167 5.167 5.003 5.047 371,045 -0.08(-1.48%)
Jan 22, 2004 4.958 5.154 4.936 5.123 470,441 +0.18(+3.60%)
Jan 21, 2004 4.714 4.945 4.625 4.945 813,602 +0.32(+7.03%)
Jan 20, 2004 4.576 4.620 4.536 4.620 161,011 +0.09(+1.96%)
Jan 16, 2004 4.540 4.540 4.460 4.531 272,999 +0.04(+0.79%)
Jan 15, 2004 4.549 4.558 4.451 4.496 45,200 -0.04(-0.98%)
Jan 14, 2004 4.514 4.580 4.447 4.540 121,433 +0.04(+0.99%)
Jan 13, 2004 4.482 4.536 4.447 4.496 83,429 +0.07(+1.61%)
Jan 12, 2004 4.589 4.589 4.402 4.425 127,729 -0.10(-2.26%)
Jan 09, 2004 4.647 4.647 4.491 4.527 190,020 -0.10(-2.12%)
Jan 08, 2004 4.522 4.643 4.522 4.625 272,999 +0.12(+2.56%)
Jan 07, 2004 4.660 4.660 4.442 4.509 108,840 -0.10(-2.12%)
Jan 06, 2004 4.554 4.647 4.545 4.607 195,417 +0.09(+2.07%)
Jan 05, 2004 4.402 4.531 4.402 4.514 91,749 +0.22(+5.07%)
Jan 02, 2004 4.438 4.505 4.291 4.296 156,288 -0.15(-3.40%)
Dec 31, 2003 4.438 4.447 4.269 4.447 136,275 +0.01(+0.20%)
Dec 30, 2003 4.447 4.491 4.349 4.438 318,199 +0.03(+0.60%)
Dec 29, 2003 4.180 4.411 4.180 4.411 265,353 +0.23(+5.42%)
Dec 26, 2003 4.247 4.269 4.185 4.185 30,583 -0.10(-2.28%)
Dec 24, 2003 4.202 4.300 4.202 4.282 89,050 +0.10(+2.34%)
Dec 23, 2003 4.153 4.207 4.149 4.185 131,552 +0.04(+1.07%)
Dec 22, 2003 4.171 4.180 4.091 4.140 159,212 +0.00(+0.11%)
Dec 19, 2003 4.136 4.189 4.100 4.136 96,921 -0.01(-0.21%)
Dec 18, 2003 4.193 4.193 4.131 4.144 176,527 -0.04(-1.06%)
Dec 17, 2003 4.216 4.216 4.185 4.189 38,453 -0.03(-0.63%)
Dec 16, 2003 4.167 4.260 4.167 4.216 148,643 +0.08(+2.05%)
Dec 15, 2003 4.158 4.167 4.047 4.131 93,323 -0.03(-0.64%)
Dec 12, 2003 3.976 4.180 3.891 4.158 943,130 +0.22(+5.65%)
Dec 11, 2003 4.002 4.042 3.847 3.936 383,863 -0.02(-0.56%)
Dec 10, 2003 4.202 4.202 3.913 3.958 207,560 -0.20(-4.81%)
Dec 09, 2003 4.282 4.282 4.140 4.158 193,168 -0.12(-2.91%)
Dec 08, 2003 4.380 4.389 4.282 4.282 51,946 -0.13(-2.92%)
Dec 05, 2003 4.447 4.447 4.389 4.411 24,736 -0.03(-0.60%)
Dec 04, 2003 4.491 4.491 4.425 4.438 41,826 -0.05(-1.19%)
Dec 03, 2003 4.558 4.558 4.500 4.491 78,032 -0.01(-0.20%)
Dec 02, 2003 4.549 4.549 4.491 4.500 120,758 +0.03(+0.70%)
Dec 01, 2003 4.447 4.474 4.380 4.469 179,451 +0.09(+2.03%)
Nov 28, 2003 4.385 4.402 4.380 4.380 130,203 +0.00(+0.00%)
Nov 26, 2003 4.362 4.460 4.349 4.380 173,604 +0.02(+0.41%)
Nov 25, 2003 4.411 4.411 4.336 4.362 78,706 -0.00(-0.10%)
Nov 24, 2003 4.291 4.482 4.273 4.367 231,172 +0.10(+2.29%)
Nov 21, 2003 4.278 4.296 4.180 4.269 44,075 +0.05(+1.16%)
Nov 20, 2003 4.198 4.331 4.118 4.220 89,275 +0.01(+0.21%)
Nov 19, 2003 4.202 4.225 4.185 4.211 43,176 -0.02(-0.53%)
Nov 18, 2003 4.313 4.331 4.225 4.233 76,457 -0.03(-0.63%)
Nov 17, 2003 4.220 4.340 4.185 4.260 109,739 +0.06(+1.48%)
Nov 14, 2003 4.273 4.313 4.158 4.198 68,362 -0.05(-1.26%)
Nov 13, 2003 4.100 4.269 4.020 4.251 527,559 +0.11(+2.58%)
Nov 12, 2003 4.385 4.385 4.127 4.144 290,989 -0.13(-3.02%)
Nov 11, 2003 4.447 4.447 4.287 4.273 57,343 -0.10(-2.34%)
Nov 10, 2003 4.402 4.402 4.265 4.376 330,343 +0.03(+0.61%)
Nov 07, 2003 4.238 4.402 4.238 4.349 211,383 +0.11(+2.62%)
Nov 06, 2003 4.229 4.265 4.225 4.238 908,050 -0.04(-0.83%)
Nov 05, 2003 4.491 4.380 4.269 4.273 356,428 -0.21(-4.76%)
Nov 04, 2003 4.491 4.505 4.456 4.487 138,298 -0.07(-1.56%)
Nov 03, 2003 4.625 4.625 4.558 4.558 378,466 -0.07(-1.44%)
Oct 31, 2003 4.700 4.700 4.603 4.625 452,451 -0.09(-1.89%)
Oct 30, 2003 5.105 5.105 4.714 4.714 193,168 -0.37(-7.26%)
Oct 29, 2003 4.825 5.158 4.807 5.083 311,228 +0.30(+6.33%)
Oct 28, 2003 4.567 4.776 4.567 4.780 193,618 +0.26(+5.70%)
Oct 27, 2003 4.558 4.607 4.478 4.522 103,892 +0.08(+1.90%)
Oct 24, 2003 4.385 4.478 4.376 4.438 303,807 +0.10(+2.25%)
Oct 23, 2003 4.425 4.425 4.300 4.340 133,126 -0.05(-1.21%)
Oct 22, 2003 4.425 4.438 4.376 4.394 318,874 -0.01(-0.20%)
Oct 21, 2003 4.345 4.447 4.345 4.402 625,380 +0.05(+1.12%)
Oct 20, 2003 4.447 4.451 4.336 4.354 410,624 +0.02(+0.51%)
Oct 17, 2003 4.358 4.371 4.313 4.331 250,062 +0.02(+0.41%)
Oct 16, 2003 4.358 4.358 4.287 4.313 45,649 -0.02(-0.41%)
Oct 15, 2003 4.505 4.505 4.331 4.331 139,423 -0.20(-4.51%)
Oct 14, 2003 4.625 4.625 4.482 4.536 92,649 -0.08(-1.64%)
Oct 13, 2003 4.345 4.803 4.491 4.611 236,569 +0.27(+6.14%)
Oct 10, 2003 4.202 4.318 4.202 4.345 394,657 +0.14(+3.39%)
Oct 09, 2003 4.247 4.247 4.229 4.202 24,961 -0.03(-0.63%)
Oct 08, 2003 4.247 4.247 4.238 4.229 20,463 +0.00(+0.11%)
Oct 07, 2003 4.296 4.273 4.202 4.225 22,262 -0.07(-1.66%)
Oct 06, 2003 4.269 4.318 4.269 4.296 74,434 +0.05(+1.15%)
Oct 03, 2003 4.202 4.247 4.202 4.247 54,195 +0.04(+0.95%)
Oct 02, 2003 4.162 4.225 4.136 4.207 110,189 +0.12(+3.05%)
Oct 01, 2003 4.029 4.087 4.024 4.082 113,787 -0.01(-0.22%)
Sep 30, 2003 3.998 4.091 3.998 4.091 80,955 +0.15(+3.84%)
Sep 29, 2003 3.958 4.002 3.940 3.940 15,966 -0.02(-0.45%)
Sep 26, 2003 3.958 3.958 3.922 3.958 19,339 +0.04(+0.91%)
Sep 25, 2003 3.967 3.967 3.967 3.922 13,042 -0.07(-1.67%)
Sep 24, 2003 3.980 4.016 3.967 3.989 25,411 +0.00(+0.11%)
Sep 23, 2003 4.069 4.047 3.984 3.984 165,733 -0.08(-2.08%)
Sep 22, 2003 4.082 4.082 4.024 4.069 91,749 +0.02(+0.55%)
Sep 19, 2003 4.051 4.087 4.051 4.047 166,858 -0.04(-0.87%)
Sep 18, 2003 3.936 4.047 3.936 4.082 145,719 +0.19(+4.91%)
Sep 17, 2003 4.024 4.047 3.891 3.891 277,497 -0.16(-3.85%)
Sep 16, 2003 3.962 4.047 3.962 4.047 152,690 +0.04(+1.11%)
Sep 15, 2003 4.069 4.069 4.002 4.002 81,405 -0.07(-1.64%)
Sep 12, 2003 4.136 4.247 4.069 4.069 112,887 -0.03(-0.76%)
Sep 11, 2003 4.016 4.136 4.016 4.100 122,332 +0.13(+3.25%)
Sep 10, 2003 3.958 3.993 3.958 3.971 23,387 -0.02(-0.56%)
Sep 09, 2003 4.002 4.051 3.962 3.993 63,639 +0.01(+0.34%)
Sep 08, 2003 3.944 4.002 3.944 3.980 122,332 +0.08(+2.05%)
Sep 05, 2003 3.931 3.980 3.900 3.900 45,200 +0.01(+0.34%)
Sep 04, 2003 3.838 3.909 3.838 3.887 19,339 +0.00(+0.11%)
Sep 03, 2003 3.847 3.913 3.811 3.882 83,878 +0.04(+0.92%)
Sep 02, 2003 3.744 3.847 3.744 3.847 133,126 +0.08(+2.00%)
Aug 29, 2003 3.860 3.869 3.731 3.771 66,563 -0.09(-2.30%)
Aug 28, 2003 3.869 3.873 3.829 3.860 10,794 +0.04(+0.93%)
Aug 27, 2003 3.900 3.913 3.824 3.824 24,961 -0.06(-1.60%)
Aug 26, 2003 3.824 3.887 3.811 3.887 29,233 +0.03(+0.69%)
Aug 25, 2003 3.824 3.895 3.824 3.860 22,487 -0.01(-0.23%)
Aug 22, 2003 3.726 3.869 3.726 3.869 75,783 +0.14(+3.69%)
Aug 21, 2003 3.682 3.802 3.624 3.731 74,883 +0.03(+0.72%)
Aug 20, 2003 3.891 3.936 3.664 3.704 58,917 -0.09(-2.46%)
Aug 19, 2003 4.011 4.011 3.798 3.798 34,630 -0.21(-5.32%)
Aug 18, 2003 3.913 4.056 3.869 4.011 23,387 +0.12(+3.09%)
Aug 15, 2003 3.869 3.891 3.869 3.891 9,444 +0.00(+0.00%)
Aug 14, 2003 3.927 3.927 3.864 3.891 31,032 +0.00(+0.11%)
Aug 13, 2003 3.864 3.887 3.864 3.887 14,616 +0.02(+0.46%)
Aug 12, 2003 3.913 3.940 3.807 3.869 44,525 +0.00(+0.00%)
Aug 11, 2003 3.869 3.891 3.847 3.869 10,344 +0.03(+0.81%)
Aug 08, 2003 3.958 4.024 3.838 3.838 217,230 -0.08(-1.93%)
Aug 07, 2003 3.771 3.913 3.762 3.913 38,004 +0.16(+4.14%)
Aug 06, 2003 3.807 3.807 3.735 3.758 39,353 -0.02(-0.47%)
Aug 05, 2003 3.709 3.807 3.709 3.775 69,037 +0.07(+1.80%)
Aug 04, 2003 3.691 3.758 3.691 3.709 82,754 +0.07(+1.83%)
Aug 01, 2003 3.558 3.762 3.558 3.642 166,183 +0.08(+2.37%)
Jul 31, 2003 3.313 3.606 3.291 3.558 232,072 +0.24(+7.38%)
Jul 30, 2003 3.291 3.313 3.273 3.313 33,281 +0.04(+1.22%)
Jul 29, 2003 3.268 3.291 3.246 3.273 59,367 +0.05(+1.52%)
Jul 28, 2003 3.357 3.389 3.157 3.224 129,978 -0.09(-2.68%)
Jul 25, 2003 3.420 3.424 3.295 3.313 161,461 -0.11(-3.25%)
Jul 24, 2003 3.411 3.446 3.406 3.424 39,578 -0.02(-0.52%)
Jul 23, 2003 3.504 3.509 3.429 3.442 91,974 -0.06(-1.78%)
Jul 22, 2003 3.504 3.504 3.473 3.504 3,822 +0.02(+0.51%)
Jul 21, 2003 3.469 3.535 3.455 3.486 55,544 +0.02(+0.51%)
Jul 18, 2003 3.544 3.544 3.451 3.469 43,625 -0.02(-0.51%)
Jul 17, 2003 3.491 3.491 3.397 3.486 179,001 +0.05(+1.42%)
Jul 16, 2003 3.357 3.495 3.335 3.437 92,649 +0.07(+1.98%)
Jul 15, 2003 3.513 3.558 3.184 3.371 209,809 -0.16(-4.41%)
Jul 14, 2003 3.669 3.758 3.491 3.526 114,012 -0.12(-3.29%)
Jul 11, 2003 3.669 3.669 3.558 3.646 142,571 -0.02(-0.61%)
Jul 10, 2003 3.802 3.807 3.669 3.669 54,195 -0.13(-3.51%)
Jul 09, 2003 3.807 3.811 3.802 3.802 22,937 -0.02(-0.47%)
Jul 08, 2003 3.891 3.891 3.820 3.820 11,693 -0.07(-1.83%)
Jul 07, 2003 3.913 3.958 3.869 3.891 102,768 -0.00(-0.11%)
Jul 03, 2003 3.940 3.940 3.895 3.895 3,373 -0.04(-1.13%)
Jul 02, 2003 3.842 3.980 3.798 3.940 206,211 +0.14(+3.75%)
Jul 01, 2003 3.691 3.824 3.691 3.798 165,059 -0.23(-5.64%)
Jun 30, 2003 3.913 4.024 3.815 4.024 227,125 +0.08(+1.91%)
Jun 27, 2003 3.958 4.024 3.936 3.949 53,295 -0.02(-0.56%)
Jun 26, 2003 4.189 4.189 3.878 3.971 220,603 -0.22(-5.20%)
Jun 25, 2003 4.229 4.256 4.180 4.189 86,127 -0.01(-0.21%)
Jun 24, 2003 4.225 4.225 4.180 4.198 62,515 +0.00(+0.11%)
Jun 23, 2003 4.180 4.305 4.158 4.193 30,808 -0.02(-0.53%)
Jun 20, 2003 4.247 4.247 4.185 4.216 30,808 -0.03(-0.73%)
Jun 19, 2003 4.202 4.273 4.202 4.247 41,377 +0.00(+0.10%)
Jun 18, 2003 4.225 4.331 4.225 4.242 22,937 +0.02(+0.42%)
Jun 17, 2003 4.247 4.265 4.011 4.225 65,438 -0.04(-1.04%)
Jun 16, 2003 4.269 4.269 4.220 4.269 21,812 +0.04(+0.84%)
Jun 13, 2003 4.313 4.336 4.202 4.233 66,338 +0.01(+0.21%)
Jun 12, 2003 4.318 4.318 4.216 4.225 59,817 -0.00(-0.10%)
Jun 11, 2003 4.336 4.336 4.225 4.229 81,630 -0.06(-1.45%)
Jun 10, 2003 4.354 4.354 4.269 4.291 70,161 -0.04(-0.92%)
Jun 09, 2003 4.469 4.491 4.313 4.331 122,332 -0.14(-3.08%)
Jun 06, 2003 4.447 4.531 4.434 4.469 134,700 +0.16(+3.61%)
Jun 05, 2003 4.287 4.327 4.273 4.313 225,775 +0.04(+0.94%)
Jun 04, 2003 4.216 4.300 4.180 4.273 288,291 +0.11(+2.67%)
Jun 03, 2003 4.038 4.202 4.038 4.162 241,067 +0.14(+3.43%)
Jun 02, 2003 3.958 4.100 3.958 4.024 192,718 +0.11(+2.72%)
May 30, 2003 3.949 3.949 3.913 3.918 83,429 -0.02(-0.45%)
May 29, 2003 3.944 4.002 3.936 3.936 235,220 -0.01(-0.23%)
May 28, 2003 3.780 3.949 3.780 3.944 313,252 +0.03(+0.80%)
May 27, 2003 3.793 4.016 3.793 3.913 286,042 +0.20(+5.39%)
May 23, 2003 3.598 3.780 3.598 3.713 234,545 +0.13(+3.60%)
May 22, 2003 3.589 3.624 3.558 3.584 124,806 -0.07(-1.95%)
May 21, 2003 3.580 3.682 3.571 3.655 49,472 +0.03(+0.86%)
May 20, 2003 3.744 3.802 3.535 3.624 372,170 -0.19(-5.01%)
May 19, 2003 4.047 4.091 3.735 3.815 123,007 -0.22(-5.51%)
May 16, 2003 4.176 4.180 3.936 4.038 183,499 -0.14(-3.30%)
May 15, 2003 4.158 4.176 3.824 4.176 74,434 -0.01(-0.32%)
May 14, 2003 4.300 4.300 4.136 4.189 471,790 -0.04(-0.84%)
May 13, 2003 4.180 4.225 4.158 4.225 57,793 +0.02(+0.53%)
May 12, 2003 4.180 4.202 4.140 4.202 116,935 +0.00(+0.00%)
May 09, 2003 4.202 4.278 4.162 4.202 29,908 -0.04(-1.05%)
May 08, 2003 4.247 4.265 4.158 4.247 38,453 -0.04(-1.04%)
May 07, 2003 4.420 4.447 4.291 4.291 520,813 -0.13(-2.92%)
May 06, 2003 4.420 4.425 4.367 4.420 33,281 +0.02(+0.40%)
May 05, 2003 4.336 4.447 4.336 4.402 71,060 +0.07(+1.54%)
May 02, 2003 4.336 4.362 4.336 4.336 321,797 +0.00(+0.10%)
May 01, 2003 4.313 4.358 4.313 4.331 104,567 +0.00(+0.00%)
Apr 30, 2003 4.202 4.331 4.202 4.331 109,514 +0.08(+1.99%)
Apr 29, 2003 4.371 4.371 4.225 4.247 65,438 -0.12(-2.85%)
Apr 28, 2003 4.482 4.482 4.349 4.371 390,160 -0.07(-1.50%)
Apr 25, 2003 4.336 4.438 4.336 4.438 111,538 +0.12(+2.78%)
Apr 24, 2003 4.469 4.487 4.091 4.318 217,455 -0.29(-6.27%)
Apr 23, 2003 4.247 4.607 4.247 4.607 121,208 +0.32(+7.47%)
Apr 22, 2003 4.180 4.287 4.113 4.287 137,174 -0.06(-1.33%)
Apr 21, 2003 4.269 4.358 4.269 4.345 67,462 +0.01(+0.21%)
Apr 17, 2003 4.162 4.358 4.158 4.336 56,219 +0.18(+4.39%)
Apr 16, 2003 4.140 4.158 4.118 4.153 95,797 +0.05(+1.30%)
Apr 15, 2003 3.980 4.113 3.980 4.100 181,700 +0.13(+3.36%)
Apr 14, 2003 3.944 4.002 3.936 3.967 99,395 +0.01(+0.22%)
Apr 11, 2003 3.802 3.958 3.802 3.958 217,680 +0.20(+5.33%)
Apr 10, 2003 3.718 3.771 3.718 3.758 2,698 +0.04(+1.20%)
Apr 09, 2003 3.735 3.824 3.709 3.713 11,468 +0.02(+0.60%)
Apr 08, 2003 3.824 3.824 3.686 3.691 26,310 -0.13(-3.49%)
Apr 07, 2003 3.847 3.913 3.824 3.824 42,726 +0.01(+0.23%)
Apr 04, 2003 3.820 3.824 3.749 3.815 44,975 +0.00(+0.00%)
Apr 03, 2003 3.691 3.824 3.673 3.815 130,428 +0.12(+3.37%)
Apr 02, 2003 3.575 3.691 3.575 3.691 83,878 +0.15(+4.27%)
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.