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 )

10.01 -0.70 (-6.54%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 4, 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 (%)
Jul 31, 2006 5.203 5.287 5.109 5.154 143,920 -0.00(-0.09%)
Jul 28, 2006 4.860 5.247 4.860 5.158 251,186 +0.28(+5.84%)
Jul 27, 2006 4.874 4.900 4.825 4.874 1,317,100 +0.04(+0.92%)
Jul 26, 2006 4.856 4.856 4.723 4.829 216,106 +0.00(+0.09%)
Jul 25, 2006 4.816 4.878 4.785 4.825 172,929 +0.01(+0.18%)
Jul 24, 2006 4.758 4.838 4.758 4.816 366,323 +0.04(+0.74%)
Jul 21, 2006 4.812 4.860 4.745 4.780 116,935 -0.04(-0.92%)
Jul 20, 2006 4.905 4.905 4.803 4.825 103,667 -0.04(-0.73%)
Jul 19, 2006 4.723 4.967 4.723 4.860 323,821 +0.14(+2.92%)
Jul 18, 2006 4.718 4.803 4.683 4.723 269,851 +0.01(+0.19%)
Jul 17, 2006 4.709 4.714 4.629 4.714 96,247 +0.00(+0.00%)
Jul 14, 2006 4.763 4.763 4.660 4.714 256,583 -0.06(-1.30%)
Jul 13, 2006 4.878 4.878 4.772 4.776 110,414 -0.08(-1.56%)
Jul 12, 2006 4.900 4.914 4.829 4.852 340,687 -0.06(-1.18%)
Jul 11, 2006 4.941 4.958 4.847 4.909 581,979 -0.08(-1.52%)
Jul 10, 2006 4.900 5.006 4.900 4.985 96,471 +0.06(+1.26%)
Jul 07, 2006 4.958 4.976 4.900 4.923 217,005 -0.01(-0.27%)
Jul 06, 2006 4.874 4.998 4.874 4.936 179,226 +0.04(+0.73%)
Jul 05, 2006 5.092 5.114 4.869 4.900 198,340 -0.15(-2.91%)
Jul 03, 2006 4.994 5.047 4.981 5.047 148,868 +0.05(+1.07%)
Jun 30, 2006 4.981 5.034 4.958 4.994 260,631 +0.07(+1.35%)
Jun 29, 2006 4.883 4.958 4.860 4.927 951,226 +0.08(+1.56%)
Jun 28, 2006 4.927 4.927 4.825 4.852 34,181 -0.03(-0.64%)
Jun 27, 2006 4.883 4.932 4.869 4.883 610,763 +0.01(+0.27%)
Jun 26, 2006 4.816 4.909 4.816 4.869 327,644 -0.02(-0.36%)
Jun 23, 2006 4.838 4.958 4.838 4.887 58,917 +0.04(+0.83%)
Jun 22, 2006 4.834 4.869 4.758 4.847 297,061 +0.07(+1.49%)
Jun 21, 2006 4.812 4.927 4.776 4.776 442,781 -0.04(-0.83%)
Jun 20, 2006 4.847 4.909 4.798 4.816 179,676 +0.03(+0.65%)
Jun 19, 2006 5.003 5.012 4.745 4.785 350,582 -0.24(-4.78%)
Jun 16, 2006 5.101 5.127 5.007 5.025 654,389 -0.09(-1.74%)
Jun 15, 2006 5.061 5.154 5.025 5.114 711,283 +0.07(+1.41%)
Jun 14, 2006 4.932 5.158 4.932 5.043 256,358 +0.08(+1.52%)
Jun 13, 2006 4.878 5.087 4.794 4.967 540,377 +0.04(+0.90%)
Jun 12, 2006 5.105 5.160 4.896 4.923 154,939 -0.24(-4.57%)
Jun 09, 2006 5.270 5.278 5.105 5.158 277,272 -0.07(-1.28%)
Jun 08, 2006 5.310 5.310 5.181 5.225 463,469 -0.09(-1.67%)
Jun 07, 2006 5.225 5.461 5.212 5.314 460,546 +0.04(+0.76%)
Jun 06, 2006 5.270 5.318 5.225 5.274 104,567 -0.04(-0.75%)
Jun 05, 2006 5.247 5.421 5.247 5.314 353,055 +0.04(+0.67%)
Jun 02, 2006 5.354 5.403 5.238 5.278 460,996 -0.08(-1.41%)
Jun 01, 2006 5.243 5.381 5.181 5.354 312,577 +0.11(+2.12%)
May 31, 2006 5.310 5.345 5.149 5.243 303,358 -0.07(-1.26%)
May 30, 2006 5.372 5.559 5.238 5.310 405,901 -0.02(-0.33%)
May 26, 2006 5.270 5.394 5.252 5.327 111,988 +0.10(+1.96%)
May 25, 2006 5.181 5.256 5.127 5.225 365,199 +0.09(+1.73%)
May 24, 2006 5.270 5.376 5.114 5.136 268,052 -0.10(-1.88%)
May 23, 2006 5.198 5.354 5.181 5.234 730,398 -0.02(-0.33%)
May 22, 2006 5.425 5.425 5.047 5.252 565,114 -0.16(-2.88%)
May 19, 2006 5.514 5.514 5.367 5.407 291,214 -0.05(-0.98%)
May 18, 2006 5.527 5.625 5.399 5.461 428,389 -0.18(-3.15%)
May 17, 2006 5.777 5.777 5.603 5.639 317,075 -0.12(-2.08%)
May 16, 2006 5.648 5.777 5.648 5.759 340,012 +0.07(+1.17%)
May 15, 2006 6.003 6.003 5.559 5.692 1,141,921 -0.32(-5.26%)
May 12, 2006 6.208 6.208 5.928 6.008 483,483 -0.20(-3.22%)
May 11, 2006 6.212 6.404 6.070 6.208 1,137,648 +0.07(+1.16%)
May 10, 2006 5.892 6.195 5.870 6.137 996,876 +0.26(+4.39%)
May 09, 2006 5.892 5.959 5.865 5.879 324,496 +0.01(+0.23%)
May 08, 2006 5.937 5.990 5.777 5.865 394,432 -0.10(-1.64%)
May 05, 2006 5.986 6.008 5.959 5.963 85,228 -0.03(-0.52%)
May 04, 2006 6.008 6.061 5.928 5.994 206,886 -0.03(-0.52%)
May 03, 2006 6.066 6.114 5.968 6.026 547,573 -0.04(-0.73%)
May 02, 2006 6.114 6.141 5.977 6.070 284,468 -0.04(-0.73%)
May 01, 2006 5.963 6.168 5.941 6.114 513,842 +0.20(+3.31%)
Apr 28, 2006 5.914 6.003 5.897 5.919 297,061 -0.03(-0.52%)
Apr 27, 2006 5.937 6.226 5.937 5.950 816,975 +0.01(+0.22%)
Apr 26, 2006 5.603 5.945 5.536 5.937 2,202,438 +0.39(+6.97%)
Apr 25, 2006 5.425 5.599 5.407 5.550 1,389,960 +0.10(+1.88%)
Apr 24, 2006 5.403 5.447 5.381 5.447 570,511 +0.04(+0.82%)
Apr 21, 2006 5.381 5.439 5.336 5.403 1,143,495 +0.06(+1.17%)
Apr 20, 2006 5.363 5.412 5.332 5.341 841,936 -0.02(-0.41%)
Apr 19, 2006 5.376 5.399 5.318 5.363 438,733 +0.03(+0.58%)
Apr 18, 2006 5.292 5.399 5.216 5.332 304,032 +0.19(+3.72%)
Apr 17, 2006 5.083 5.194 5.083 5.141 241,966 +0.06(+1.14%)
Apr 13, 2006 5.114 5.181 5.069 5.083 159,887 -0.03(-0.61%)
Apr 12, 2006 5.247 5.270 5.114 5.114 127,504 -0.13(-2.54%)
Apr 11, 2006 5.336 5.381 5.114 5.247 334,615 -0.08(-1.58%)
Apr 10, 2006 5.381 5.381 5.230 5.332 865,773 -0.06(-1.15%)
Apr 07, 2006 5.443 5.456 5.381 5.394 201,039 -0.05(-0.90%)
Apr 06, 2006 5.452 5.536 5.381 5.443 380,040 -0.04(-0.81%)
Apr 05, 2006 5.403 5.532 5.403 5.487 382,964 +0.16(+2.92%)
Apr 04, 2006 5.314 5.381 5.252 5.332 207,111 +0.05(+0.93%)
Apr 03, 2006 5.247 5.327 5.207 5.283 427,040 +0.01(+0.25%)
Mar 31, 2006 5.296 5.314 5.270 5.270 143,246 -0.02(-0.42%)
Mar 30, 2006 5.270 5.296 5.225 5.292 395,782 +0.04(+0.85%)
Mar 29, 2006 5.118 5.314 5.118 5.247 104,567 +0.13(+2.52%)
Mar 28, 2006 5.247 5.270 5.043 5.118 248,938 -0.11(-2.04%)
Mar 27, 2006 5.247 5.261 5.212 5.225 121,882 -0.02(-0.42%)
Mar 24, 2006 5.247 5.247 5.225 5.247 93,098 +0.00(+0.00%)
Mar 23, 2006 5.234 5.261 5.225 5.247 220,153 +0.00(+0.08%)
Mar 22, 2006 5.270 5.270 5.203 5.243 167,083 +0.02(+0.34%)
Mar 21, 2006 5.327 5.336 5.221 5.225 202,613 -0.10(-1.84%)
Mar 20, 2006 5.292 5.327 5.261 5.323 162,810 +0.08(+1.44%)
Mar 17, 2006 5.234 5.296 5.221 5.247 104,792 +0.00(+0.08%)
Mar 16, 2006 5.256 5.292 5.203 5.243 52,396 +0.01(+0.26%)
Mar 15, 2006 5.181 5.265 5.176 5.230 239,268 +0.08(+1.55%)
Mar 14, 2006 5.203 5.243 5.092 5.149 504,622 -0.10(-1.86%)
Mar 13, 2006 5.127 5.283 5.127 5.247 109,514 +0.08(+1.46%)
Mar 10, 2006 5.247 5.247 5.123 5.172 152,915 -0.07(-1.36%)
Mar 09, 2006 5.359 5.359 5.216 5.243 173,829 -0.08(-1.59%)
Mar 08, 2006 5.252 5.359 5.252 5.327 413,097 +0.04(+0.67%)
Mar 07, 2006 5.425 5.465 5.270 5.292 1,472,489 -0.18(-3.25%)
Mar 06, 2006 5.532 5.536 5.434 5.470 170,905 -0.06(-1.13%)
Mar 03, 2006 5.648 5.648 5.470 5.532 314,377 -0.08(-1.43%)
Mar 02, 2006 5.630 5.736 5.603 5.612 105,466 -0.04(-0.71%)
Mar 01, 2006 5.683 5.759 5.563 5.652 266,703 -0.03(-0.47%)
Feb 28, 2006 5.817 5.777 5.679 5.679 149,317 -0.14(-2.37%)
Feb 27, 2006 5.857 5.865 5.692 5.817 136,050 -0.08(-1.43%)
Feb 24, 2006 5.937 5.963 5.848 5.901 226,000 -0.04(-0.60%)
Feb 23, 2006 5.923 6.114 5.914 5.937 1,486,881 +0.06(+0.98%)
Feb 22, 2006 5.692 5.905 5.648 5.879 509,119 +0.22(+3.85%)
Feb 21, 2006 5.559 5.670 5.536 5.661 454,924 +0.27(+5.03%)
Feb 17, 2006 5.399 5.425 5.381 5.390 345,859 +0.00(+0.00%)
Feb 16, 2006 5.381 5.407 5.363 5.390 432,886 +0.04(+0.83%)
Feb 15, 2006 5.158 5.381 5.132 5.345 651,241 +0.30(+5.90%)
Feb 14, 2006 4.936 5.069 4.936 5.047 1,680,500 +0.12(+2.34%)
Feb 13, 2006 4.932 4.963 4.914 4.932 221,053 +0.01(+0.18%)
Feb 10, 2006 4.927 4.936 4.847 4.923 242,416 -0.03(-0.54%)
Feb 09, 2006 4.972 5.003 4.936 4.949 444,580 -0.00(-0.09%)
Feb 08, 2006 4.972 4.985 4.892 4.954 1,233,221 -0.02(-0.36%)
Feb 07, 2006 4.958 4.994 4.936 4.972 171,805 +0.03(+0.63%)
Feb 06, 2006 4.914 4.994 4.914 4.941 791,564 +0.06(+1.28%)
Feb 03, 2006 4.803 4.878 4.785 4.878 123,681 +0.08(+1.57%)
Feb 02, 2006 4.780 4.865 4.727 4.803 2,853,679 -0.00(-0.09%)
Feb 01, 2006 4.905 4.909 4.780 4.807 453,350 -0.08(-1.73%)
Jan 31, 2006 4.918 5.016 4.852 4.892 354,854 -0.01(-0.27%)
Jan 30, 2006 4.958 5.025 4.905 4.905 274,798 -0.08(-1.52%)
Jan 27, 2006 4.972 5.083 4.869 4.981 592,548 +0.01(+0.18%)
Jan 26, 2006 4.958 5.025 4.941 4.972 261,980 -0.03(-0.62%)
Jan 25, 2006 4.896 5.025 4.896 5.003 264,679 +0.11(+2.27%)
Jan 24, 2006 4.869 4.923 4.865 4.892 379,591 +0.03(+0.55%)
Jan 23, 2006 4.892 4.900 4.847 4.865 597,496 -0.04(-0.91%)
Jan 20, 2006 4.958 4.958 4.892 4.909 448,178 -0.03(-0.54%)
Jan 19, 2006 4.981 5.025 4.914 4.936 305,831 -0.04(-0.80%)
Jan 18, 2006 5.003 5.025 4.967 4.976 240,842 -0.04(-0.71%)
Jan 17, 2006 5.047 5.069 4.998 5.012 108,165 -0.08(-1.57%)
Jan 13, 2006 5.158 5.158 5.074 5.092 141,447 -0.07(-1.29%)
Jan 12, 2006 5.145 5.181 5.118 5.158 270,301 +0.00(+0.00%)
Jan 11, 2006 5.225 5.247 5.136 5.158 1,253,685 -0.04(-0.69%)
Jan 10, 2006 5.234 5.247 5.141 5.194 359,352 -0.03(-0.60%)
Jan 09, 2006 5.292 5.336 5.203 5.225 95,122 -0.10(-1.92%)
Jan 06, 2006 5.314 5.345 5.216 5.327 223,526 +0.01(+0.25%)
Jan 05, 2006 5.336 5.341 5.278 5.314 127,729 -0.02(-0.42%)
Jan 04, 2006 5.314 5.336 5.287 5.336 87,251 +0.04(+0.67%)
Jan 03, 2006 5.181 5.314 5.176 5.301 71,060 -0.07(-1.32%)
Dec 30, 2005 5.238 5.372 5.132 5.372 75,783 +0.12(+2.29%)
Dec 29, 2005 5.243 5.287 5.190 5.252 57,118 +0.00(+0.00%)
Dec 28, 2005 5.265 5.265 5.203 5.252 65,888 -0.01(-0.25%)
Dec 27, 2005 5.314 5.327 5.074 5.265 230,723 -0.05(-0.92%)
Dec 23, 2005 5.336 5.354 5.270 5.314 33,731 -0.02(-0.33%)
Dec 22, 2005 5.341 5.381 5.332 5.332 67,238 -0.00(-0.08%)
Dec 21, 2005 5.332 5.354 5.270 5.336 284,918 +0.00(+0.08%)
Dec 20, 2005 5.479 5.479 5.314 5.332 49,922 -0.16(-2.92%)
Dec 19, 2005 5.536 5.536 5.474 5.492 32,831 -0.04(-0.80%)
Dec 16, 2005 5.541 5.563 5.501 5.536 479,436 +0.01(+0.16%)
Dec 15, 2005 5.492 5.554 5.470 5.527 326,745 +0.00(+0.08%)
Dec 14, 2005 5.425 5.536 5.425 5.523 799,435 +0.07(+1.31%)
Dec 13, 2005 5.487 5.492 5.443 5.452 64,989 -0.03(-0.57%)
Dec 12, 2005 5.514 5.519 5.425 5.483 323,596 -0.09(-1.60%)
Dec 09, 2005 5.568 5.581 5.559 5.572 30,358 +0.01(+0.24%)
Dec 08, 2005 5.541 5.581 5.487 5.559 193,843 +0.03(+0.48%)
Dec 07, 2005 5.439 5.536 5.439 5.532 270,751 +0.11(+1.97%)
Dec 06, 2005 5.492 5.519 5.425 5.425 143,021 -0.04(-0.81%)
Dec 05, 2005 5.559 5.559 5.425 5.470 90,400 -0.07(-1.20%)
Dec 02, 2005 5.532 5.563 5.505 5.536 329,668 +0.00(+0.08%)
Dec 01, 2005 5.559 5.576 5.439 5.532 535,655 -0.06(-1.11%)
Nov 30, 2005 5.385 5.652 5.381 5.594 468,192 +0.19(+3.54%)
Nov 29, 2005 5.212 5.434 5.212 5.403 123,007 +0.19(+3.67%)
Nov 28, 2005 5.336 5.372 5.114 5.212 145,944 -0.14(-2.66%)
Nov 25, 2005 5.372 5.403 5.341 5.354 16,640 -0.03(-0.50%)
Nov 23, 2005 5.336 5.381 5.332 5.381 143,021 +0.03(+0.50%)
Nov 22, 2005 5.345 5.421 5.296 5.354 21,812 +0.01(+0.17%)
Nov 21, 2005 5.363 5.412 5.278 5.345 67,013 -0.01(-0.25%)
Nov 18, 2005 5.394 5.416 5.247 5.359 147,743 -0.02(-0.33%)
Nov 17, 2005 5.381 5.439 5.234 5.376 145,045 -0.05(-0.90%)
Nov 16, 2005 5.381 5.425 5.354 5.425 117,835 +0.05(+0.91%)
Nov 15, 2005 5.443 5.412 5.292 5.376 84,328 -0.04(-0.66%)
Nov 14, 2005 5.359 5.421 5.336 5.412 24,961 +0.03(+0.58%)
Nov 11, 2005 5.359 5.381 5.341 5.381 27,434 +0.00(+0.00%)
Nov 10, 2005 5.363 5.381 5.336 5.381 67,462 +0.02(+0.42%)
Nov 09, 2005 5.381 5.381 5.336 5.359 44,300 -0.02(-0.41%)
Nov 08, 2005 5.403 5.403 5.354 5.381 138,523 -0.03(-0.58%)
Nov 07, 2005 5.376 5.443 5.336 5.412 114,686 +0.05(+1.00%)
Nov 04, 2005 5.403 5.403 5.314 5.359 113,787 -0.04(-0.74%)
Nov 03, 2005 5.394 5.425 5.336 5.399 178,101 +0.04(+0.75%)
Nov 02, 2005 5.301 5.390 5.163 5.359 130,428 +0.05(+0.92%)
Nov 01, 2005 5.114 5.314 5.109 5.310 229,373 +0.16(+3.20%)
Oct 31, 2005 5.061 5.203 5.061 5.145 192,044 +0.09(+1.76%)
Oct 28, 2005 4.985 5.078 4.909 5.056 52,396 +0.10(+1.97%)
Oct 27, 2005 4.976 5.056 4.914 4.958 57,343 -0.01(-0.27%)
Oct 26, 2005 5.025 5.114 4.958 4.972 108,615 -0.08(-1.67%)
Oct 25, 2005 5.109 5.132 5.038 5.056 214,082 -0.08(-1.47%)
Oct 24, 2005 5.181 5.265 4.902 5.132 71,510 -0.02(-0.35%)
Oct 21, 2005 5.029 5.172 4.998 5.149 28,109 +0.08(+1.49%)
Oct 20, 2005 5.154 5.247 5.047 5.074 45,200 -0.12(-2.40%)
Oct 19, 2005 5.061 5.203 4.981 5.198 47,224 +0.11(+2.10%)
Oct 18, 2005 5.065 5.278 4.981 5.092 105,916 +0.02(+0.35%)
Oct 17, 2005 5.136 5.221 5.074 5.074 82,529 -0.11(-2.06%)
Oct 14, 2005 5.025 5.221 5.003 5.181 112,438 +0.11(+2.19%)
Oct 13, 2005 5.336 5.341 5.047 5.069 830,692 -0.30(-5.55%)
Oct 12, 2005 5.363 5.439 5.359 5.367 100,069 +0.01(+0.17%)
Oct 11, 2005 5.367 5.425 5.345 5.359 222,852 -0.01(-0.17%)
Oct 10, 2005 5.225 5.416 5.203 5.367 268,052 +0.15(+2.81%)
Oct 07, 2005 5.198 5.247 5.181 5.221 408,825 +0.07(+1.29%)
Oct 06, 2005 5.443 5.465 5.154 5.154 315,951 -0.29(-5.31%)
Oct 05, 2005 5.452 5.470 5.345 5.443 266,928 -0.01(-0.16%)
Oct 04, 2005 5.492 5.514 5.443 5.452 146,394 -0.01(-0.16%)
Oct 03, 2005 5.403 5.461 5.345 5.461 44,975 +0.10(+1.91%)
Sep 30, 2005 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-0.41%)
Sep 01, 2005 5.399 5.447 5.381 5.381 98,720 -0.02(-0.41%)
Aug 31, 2005 5.390 5.403 5.336 5.403 132,901 +0.02(+0.33%)
Aug 30, 2005 5.576 5.576 5.332 5.385 115,361 -0.17(-3.12%)
Aug 29, 2005 5.381 5.559 5.336 5.559 69,037 +0.18(+3.31%)
Aug 26, 2005 5.425 5.434 5.345 5.381 38,678 -0.04(-0.66%)
Aug 25, 2005 5.323 5.421 5.292 5.416 172,704 +0.12(+2.35%)
Aug 24, 2005 5.359 5.359 5.247 5.292 96,471 -0.07(-1.24%)
Aug 23, 2005 5.283 5.376 5.256 5.359 50,147 +0.08(+1.43%)
Aug 22, 2005 5.381 5.465 5.256 5.283 293,688 -0.13(-2.38%)
Aug 19, 2005 5.456 5.479 5.336 5.412 38,228 -0.05(-0.98%)
Aug 18, 2005 5.470 5.492 5.399 5.465 173,379 +0.00(+0.00%)
Aug 17, 2005 5.443 5.514 5.443 5.465 76,233 +0.02(+0.41%)
Aug 16, 2005 5.452 5.550 5.443 5.443 163,709 -0.00(-0.08%)
Aug 15, 2005 5.350 5.523 5.350 5.447 186,872 +0.10(+1.83%)
Aug 12, 2005 5.287 5.376 5.203 5.350 59,592 +0.08(+1.60%)
Aug 11, 2005 5.261 5.376 5.261 5.265 169,106 +0.01(+0.17%)
Aug 10, 2005 5.207 5.318 5.203 5.256 58,242 +0.00(+0.08%)
Aug 09, 2005 5.181 5.314 5.154 5.252 43,176 +0.09(+1.72%)
Aug 08, 2005 5.359 5.425 4.958 5.163 174,054 -0.24(-4.44%)
Aug 05, 2005 5.247 5.416 5.247 5.403 41,602 -0.01(-0.25%)
Aug 04, 2005 5.496 5.536 5.292 5.416 57,343 -0.10(-1.85%)
Aug 03, 2005 5.514 5.750 5.514 5.519 299,760 -0.04(-0.72%)
Aug 02, 2005 5.470 5.643 5.470 5.559 104,342 +0.13(+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.