Stock Quote

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

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.270 4.400 4.146 4.280 22,391 +0.00(+0.00%)
Nov 29, 2022 4.080 4.280 4.070 4.280 31,715 +0.26(+6.47%)
Nov 28, 2022 4.020 4.140 4.020 4.020 96,541 +0.00(+0.00%)
Nov 25, 2022 3.950 4.070 3.884 4.020 16,425 +0.17(+4.33%)
Nov 23, 2022 3.796 3.882 3.796 3.853 43,524 +0.06(+1.51%)
Nov 22, 2022 3.758 3.901 3.720 3.796 51,522 +0.00(+0.00%)
Nov 21, 2022 3.815 3.889 3.767 3.796 35,392 -0.10(-2.69%)
Nov 18, 2022 3.729 3.901 3.720 3.901 13,079 +0.16(+4.34%)
Nov 17, 2022 3.834 3.882 3.720 3.739 51,310 -0.17(-4.39%)
Nov 16, 2022 3.834 3.948 3.834 3.910 30,061 +0.02(+0.49%)
Nov 15, 2022 3.920 4.034 3.891 3.891 58,218 -0.09(-2.16%)
Nov 14, 2022 3.948 4.025 3.891 3.977 50,058 +0.03(+0.72%)
Nov 11, 2022 3.777 3.948 3.729 3.948 52,569 +0.22(+5.88%)
Nov 10, 2022 3.645 3.910 3.645 3.729 4,600 +0.10(+2.89%)
Nov 09, 2022 3.767 3.801 3.615 3.624 7,883 -0.14(-3.80%)
Nov 08, 2022 3.805 3.891 3.705 3.767 37,427 -0.08(-1.99%)
Nov 07, 2022 4.025 4.057 3.824 3.844 50,514 -0.20(-4.95%)
Nov 04, 2022 4.025 4.061 3.942 4.044 20,368 +0.11(+2.91%)
Nov 03, 2022 3.977 4.063 3.929 3.929 54,675 -0.10(-2.60%)
Nov 02, 2022 4.130 4.130 3.981 4.034 15,078 -0.06(-1.40%)
Nov 01, 2022 4.091 4.146 4.012 4.091 43,749 +0.02(+0.47%)
Oct 31, 2022 4.044 4.120 3.911 4.072 54,425 +0.06(+1.43%)
Oct 28, 2022 3.958 4.127 3.872 4.015 71,469 +0.07(+1.81%)
Oct 27, 2022 4.006 4.006 3.910 3.944 36,208 -0.06(-1.55%)
Oct 26, 2022 3.863 4.006 3.853 4.006 32,072 +0.10(+2.44%)
Oct 25, 2022 3.758 3.958 3.720 3.910 76,582 +0.21(+5.67%)
Oct 24, 2022 3.729 3.806 3.672 3.700 46,095 -0.11(-3.00%)
Oct 21, 2022 3.710 3.872 3.710 3.815 58,523 +0.09(+2.30%)
Oct 20, 2022 3.767 3.958 3.729 3.729 81,808 -0.08(-2.01%)
Oct 19, 2022 3.805 3.882 3.764 3.805 44,421 -0.06(-1.48%)
Oct 18, 2022 3.901 3.958 3.824 3.863 15,048 -0.04(-0.98%)
Oct 17, 2022 3.815 3.971 3.715 3.901 58,574 +0.10(+2.51%)
Oct 14, 2022 3.929 3.987 3.796 3.805 25,135 -0.12(-3.16%)
Oct 13, 2022 3.796 4.006 3.723 3.929 74,978 +0.10(+2.49%)
Oct 12, 2022 3.729 3.834 3.720 3.834 44,841 +0.15(+4.14%)
Oct 11, 2022 3.815 3.863 3.681 3.681 43,231 -0.18(-4.69%)
Oct 10, 2022 4.006 4.006 3.834 3.863 10,020 -0.10(-2.41%)
Oct 07, 2022 3.901 3.963 3.872 3.958 25,208 -0.01(-0.24%)
Oct 06, 2022 3.872 3.977 3.872 3.967 39,351 +0.10(+2.46%)
Oct 05, 2022 3.948 3.958 3.863 3.872 12,594 -0.08(-1.93%)
Oct 04, 2022 3.929 4.132 3.929 3.948 73,358 +0.00(+0.09%)
Oct 03, 2022 3.882 4.044 3.872 3.945 153,862 +0.06(+1.62%)
Sep 30, 2022 3.748 3.891 3.739 3.882 40,605 +0.09(+2.26%)
Sep 29, 2022 3.691 3.796 3.672 3.796 88,879 +0.14(+3.92%)
Sep 28, 2022 3.615 3.719 3.529 3.653 105,861 +0.09(+2.41%)
Sep 27, 2022 3.424 3.605 3.328 3.567 10,625 +0.07(+1.91%)
Sep 26, 2022 3.510 3.669 3.443 3.500 67,260 -0.10(-2.65%)
Sep 23, 2022 3.624 3.672 3.338 3.596 210,823 -0.10(-2.84%)
Sep 22, 2022 3.815 3.815 3.653 3.700 161,063 -0.10(-2.51%)
Sep 21, 2022 3.967 3.967 3.739 3.796 75,076 -0.12(-3.16%)
Sep 20, 2022 4.034 4.034 3.882 3.920 59,335 -0.05(-1.20%)
Sep 19, 2022 3.815 4.053 3.777 3.967 197,958 +0.13(+3.48%)
Sep 16, 2022 3.844 3.949 3.800 3.834 30,623 -0.14(-3.60%)
Sep 15, 2022 4.149 4.177 3.939 3.977 14,842 -0.19(-4.58%)
Sep 14, 2022 4.263 4.387 4.139 4.168 63,120 -0.02(-0.46%)
Sep 13, 2022 4.120 4.289 3.986 4.187 39,840 -0.08(-1.79%)
Sep 12, 2022 4.292 4.388 4.254 4.263 70,647 +0.02(+0.45%)
Sep 09, 2022 4.053 4.425 4.053 4.244 140,993 +0.13(+3.25%)
Sep 08, 2022 3.997 4.196 3.935 4.111 63,806 +0.10(+2.38%)
Sep 07, 2022 4.053 4.082 3.901 4.015 159,393 +0.02(+0.60%)
Sep 06, 2022 3.748 4.006 3.729 3.991 59,806 +0.29(+7.86%)
Sep 02, 2022 3.863 3.882 3.691 3.700 50,029 -0.11(-3.00%)
Sep 01, 2022 3.720 3.881 3.653 3.815 31,365 +0.08(+2.04%)
Aug 31, 2022 3.910 3.948 3.739 3.739 57,548 -0.17(-4.39%)
Aug 30, 2022 3.967 4.010 3.910 3.910 25,961 -0.10(-2.61%)
Aug 29, 2022 3.834 4.101 3.834 4.015 88,724 +0.10(+2.43%)
Aug 26, 2022 4.072 4.101 3.825 3.920 49,068 -0.16(-3.97%)
Aug 25, 2022 4.015 4.101 3.996 4.082 60,107 +0.02(+0.47%)
Aug 24, 2022 4.053 4.111 3.973 4.063 23,011 +0.03(+0.71%)
Aug 23, 2022 3.958 4.090 3.824 4.034 41,628 +0.08(+1.93%)
Aug 22, 2022 3.758 3.996 3.664 3.958 59,869 +0.24(+6.41%)
Aug 19, 2022 3.882 3.929 3.720 3.720 64,793 -0.15(-3.94%)
Aug 18, 2022 3.901 4.015 3.863 3.872 64,785 -0.02(-0.49%)
Aug 17, 2022 3.920 4.042 3.891 3.891 34,510 -0.12(-3.09%)
Aug 16, 2022 4.006 4.044 3.891 4.015 18,024 +0.05(+1.20%)
Aug 15, 2022 3.910 4.008 3.901 3.967 12,310 -0.06(-1.42%)
Aug 12, 2022 3.939 4.025 3.899 4.025 38,576 +0.02(+0.48%)
Aug 11, 2022 4.025 4.082 3.957 4.006 20,083 -0.04(-0.94%)
Aug 10, 2022 4.006 4.107 3.939 4.044 20,155 +0.05(+1.19%)
Aug 09, 2022 4.034 4.091 3.920 3.996 46,387 -0.10(-2.56%)
Aug 08, 2022 4.158 4.168 3.987 4.101 32,158 +0.02(+0.47%)
Aug 05, 2022 3.929 4.149 3.891 4.082 46,340 +0.20(+5.16%)
Aug 04, 2022 3.987 4.139 3.863 3.882 18,662 -0.09(-2.16%)
Aug 03, 2022 3.929 4.053 3.821 3.967 26,292 +0.00(+0.00%)
Aug 02, 2022 3.929 4.130 3.844 3.967 66,561 +0.07(+1.71%)
Aug 01, 2022 3.824 3.967 3.767 3.901 42,534 -0.05(-1.21%)
Jul 29, 2022 3.805 4.025 3.786 3.948 53,621 +0.17(+4.55%)
Jul 28, 2022 3.624 3.853 3.517 3.777 92,309 +0.18(+5.04%)
Jul 27, 2022 3.433 3.672 3.376 3.596 86,003 +0.24(+7.10%)
Jul 26, 2022 3.204 3.398 3.204 3.357 47,128 +0.07(+2.03%)
Jul 25, 2022 3.119 3.309 3.115 3.290 80,157 +0.16(+5.18%)
Jul 22, 2022 3.119 3.224 3.033 3.128 69,125 +0.04(+1.23%)
Jul 21, 2022 3.214 3.336 3.014 3.090 148,487 -0.17(-5.26%)
Jul 20, 2022 3.252 3.365 3.204 3.262 20,975 -0.05(-1.44%)
Jul 19, 2022 3.338 3.404 3.309 3.309 63,215 -0.03(-0.86%)
Jul 18, 2022 3.195 3.385 3.195 3.338 134,726 +0.12(+3.70%)
Jul 15, 2022 3.233 3.271 3.157 3.219 33,166 -0.01(-0.44%)
Jul 14, 2022 3.128 3.233 3.126 3.233 31,146 +0.02(+0.59%)
Jul 13, 2022 3.128 3.309 3.128 3.214 47,085 +0.00(+0.00%)
Jul 12, 2022 3.281 3.338 3.204 3.214 21,761 -0.10(-2.88%)
Jul 11, 2022 3.424 3.424 3.224 3.309 95,660 +0.02(+0.58%)
Jul 08, 2022 3.300 3.376 3.281 3.290 86,134 -0.04(-1.15%)
Jul 07, 2022 3.301 3.472 3.281 3.328 57,781 -0.02(-0.57%)
Jul 06, 2022 3.319 3.414 3.319 3.348 31,239 -0.05(-1.40%)
Jul 05, 2022 3.357 3.480 3.252 3.395 78,505 -0.10(-2.73%)
Jul 01, 2022 3.367 3.519 3.348 3.491 24,583 +0.06(+1.67%)
Jun 30, 2022 3.243 3.519 3.109 3.433 50,095 +0.15(+4.65%)
Jun 29, 2022 3.338 3.386 3.243 3.281 80,969 -0.09(-2.55%)
Jun 28, 2022 3.538 3.538 3.341 3.367 30,524 -0.14(-4.08%)
Jun 27, 2022 3.395 3.554 3.338 3.510 29,537 +0.11(+3.37%)
Jun 24, 2022 3.424 3.529 3.262 3.395 51,286 +0.06(+1.71%)
Jun 23, 2022 3.319 3.424 3.243 3.338 21,843 -0.04(-1.13%)
Jun 22, 2022 3.319 3.448 3.290 3.376 23,306 +0.00(+0.00%)
Jun 21, 2022 3.176 3.386 3.176 3.376 48,158 +0.20(+6.31%)
Jun 17, 2022 3.233 3.319 3.176 3.176 50,993 +0.00(+0.00%)
Jun 16, 2022 3.328 3.367 3.166 3.176 78,024 -0.30(-8.52%)
Jun 15, 2022 3.338 3.531 3.338 3.472 28,690 +0.10(+3.12%)
Jun 14, 2022 3.405 3.462 3.348 3.367 60,458 -0.04(-1.12%)
Jun 13, 2022 3.615 3.623 3.405 3.405 82,575 -0.27(-7.27%)
Jun 10, 2022 3.767 3.791 3.672 3.672 101,400 -0.19(-4.94%)
Jun 09, 2022 3.827 4.087 3.827 3.863 36,753 -0.17(-4.26%)
Jun 08, 2022 3.977 4.101 3.977 4.034 54,521 -0.02(-0.47%)
Jun 07, 2022 3.920 4.111 3.910 4.053 44,681 +0.04(+0.95%)
Jun 06, 2022 3.958 4.063 3.958 4.015 35,789 +0.01(+0.24%)
Jun 03, 2022 3.929 4.111 3.891 4.006 38,810 -0.03(-0.71%)
Jun 02, 2022 4.072 4.130 3.710 4.034 234,840 -0.07(-1.63%)
Jun 01, 2022 4.235 4.282 3.958 4.101 98,931 -0.22(-5.08%)
May 31, 2022 4.359 4.364 4.206 4.320 68,392 -0.01(-0.22%)
May 27, 2022 4.263 4.502 4.263 4.330 21,502 +0.01(+0.22%)
May 26, 2022 4.359 4.385 4.215 4.320 31,994 +0.09(+2.03%)
May 25, 2022 4.101 4.257 4.101 4.235 17,172 -0.01(-0.22%)
May 24, 2022 4.177 4.244 4.149 4.244 11,647 +0.01(+0.23%)
May 23, 2022 4.292 4.383 4.193 4.235 52,149 +0.05(+1.14%)
May 20, 2022 4.215 4.339 4.101 4.187 45,906 +0.01(+0.23%)
May 19, 2022 4.158 4.244 4.139 4.177 7,863 +0.04(+0.92%)
May 18, 2022 4.149 4.311 4.125 4.139 49,150 -0.08(-1.81%)
May 17, 2022 4.292 4.311 4.111 4.215 91,465 +0.10(+2.31%)
May 16, 2022 4.244 4.425 4.111 4.120 125,430 -0.05(-1.14%)
May 13, 2022 4.072 4.292 4.034 4.168 35,354 +0.05(+1.16%)
May 12, 2022 4.101 4.208 3.996 4.120 28,850 -0.03(-0.69%)
May 11, 2022 4.149 4.287 4.125 4.149 16,300 +0.00(+0.00%)
May 10, 2022 4.120 4.149 3.968 4.149 24,284 +0.13(+3.33%)
May 09, 2022 4.120 4.187 4.001 4.015 26,768 -0.17(-4.10%)
May 06, 2022 4.215 4.263 4.168 4.187 17,806 -0.08(-1.79%)
May 05, 2022 4.387 4.387 4.235 4.263 75,470 -0.24(-5.30%)
May 04, 2022 4.387 4.521 4.254 4.502 18,002 +0.10(+2.39%)
May 03, 2022 4.273 4.521 4.273 4.397 57,645 +0.18(+4.30%)
May 02, 2022 4.320 4.328 4.158 4.215 48,333 -0.10(-2.21%)
Apr 29, 2022 4.339 4.559 4.292 4.311 120,131 -0.12(-2.80%)
Apr 28, 2022 4.349 4.521 4.330 4.435 82,026 -0.02(-0.43%)
Apr 27, 2022 4.416 4.557 4.416 4.454 51,886 -0.05(-1.06%)
Apr 26, 2022 4.702 4.750 4.473 4.502 34,204 -0.19(-4.06%)
Apr 25, 2022 4.608 4.753 4.608 4.692 51,307 -0.10(-2.19%)
Apr 22, 2022 4.835 4.931 4.683 4.797 25,329 -0.13(-2.71%)
Apr 21, 2022 5.198 5.503 4.772 4.931 93,145 -0.05(-0.96%)
Apr 20, 2022 4.959 5.159 4.912 4.978 96,370 +0.07(+1.36%)
Apr 19, 2022 4.835 4.969 4.835 4.912 70,989 +0.10(+1.98%)
Apr 18, 2022 4.816 4.912 4.769 4.816 70,793 +0.06(+1.30%)
Apr 14, 2022 4.692 4.845 4.607 4.754 27,634 -0.01(-0.30%)
Apr 13, 2022 4.601 5.026 4.601 4.769 106,868 +0.10(+2.04%)
Apr 12, 2022 4.711 4.788 4.619 4.673 37,354 -0.05(-1.01%)
Apr 11, 2022 4.816 4.816 4.721 4.721 12,099 -0.07(-1.39%)
Apr 08, 2022 4.683 4.821 4.622 4.788 17,465 +0.04(+0.80%)
Apr 07, 2022 4.559 4.787 4.554 4.750 29,976 +0.14(+3.11%)
Apr 06, 2022 4.559 4.635 4.549 4.606 44,998 +0.00(+0.00%)
Apr 05, 2022 4.759 4.802 4.540 4.606 38,925 -0.14(-3.01%)
Apr 04, 2022 4.788 4.864 4.635 4.750 49,486 +0.00(+0.00%)
Apr 01, 2022 4.845 4.869 4.711 4.750 48,842 +0.00(+0.00%)
Mar 31, 2022 4.645 4.769 4.578 4.750 64,463 +0.10(+2.26%)
Mar 30, 2022 4.750 4.769 4.590 4.645 19,463 -0.01(-0.20%)
Mar 29, 2022 4.721 4.769 4.618 4.654 37,311 -0.05(-1.01%)
Mar 28, 2022 4.769 4.835 4.568 4.702 80,249 -0.07(-1.40%)
Mar 25, 2022 4.797 4.864 4.730 4.769 25,376 -0.03(-0.60%)
Mar 24, 2022 4.702 4.956 4.683 4.797 54,468 +0.08(+1.62%)
Mar 23, 2022 4.835 4.864 4.677 4.721 30,515 -0.12(-2.56%)
Mar 22, 2022 5.007 5.007 4.816 4.845 23,213 -0.11(-2.31%)
Mar 21, 2022 4.921 4.959 4.797 4.959 13,597 +0.11(+2.36%)
Mar 18, 2022 4.568 4.912 4.568 4.845 169,506 +0.16(+3.46%)
Mar 17, 2022 4.673 4.692 4.635 4.683 2,386 +0.03(+0.61%)
Mar 16, 2022 4.673 4.769 4.578 4.654 45,051 +0.14(+3.17%)
Mar 15, 2022 4.463 4.606 4.429 4.511 18,960 +0.02(+0.42%)
Mar 14, 2022 4.616 4.616 4.416 4.492 14,479 -0.16(-3.48%)
Mar 11, 2022 4.711 4.711 4.525 4.654 102,887 -0.06(-1.21%)
Mar 10, 2022 4.406 4.769 4.409 4.711 113,942 +0.27(+6.01%)
Mar 09, 2022 4.359 4.511 4.327 4.444 15,195 +0.10(+2.19%)
Mar 08, 2022 4.530 4.568 4.282 4.349 31,584 -0.10(-2.15%)
Mar 07, 2022 4.568 4.664 4.349 4.444 30,010 -0.18(-3.92%)
Mar 04, 2022 4.578 4.664 4.398 4.626 34,673 +0.13(+2.97%)
Mar 03, 2022 4.454 4.564 4.397 4.492 39,534 +0.05(+1.07%)
Mar 02, 2022 4.416 4.587 4.416 4.444 54,279 -0.07(-1.48%)
Mar 01, 2022 4.578 4.606 4.416 4.511 32,825 -0.02(-0.42%)
Feb 28, 2022 4.521 4.578 4.521 4.530 124,700 +0.06(+1.28%)
Feb 25, 2022 4.387 4.530 4.435 4.473 91,551 +0.08(+1.73%)
Feb 24, 2022 4.301 4.415 4.187 4.397 20,226 -0.03(-0.64%)
Feb 23, 2022 4.578 4.578 4.365 4.425 47,687 -0.10(-2.32%)
Feb 22, 2022 4.282 4.672 4.282 4.530 65,639 +0.18(+4.17%)
Feb 18, 2022 4.349 0 -0.01(-0.22%)
Feb 17, 2022 4.406 4.416 4.301 4.359 10,445 -0.01(-0.22%)
Feb 16, 2022 4.387 4.425 4.196 4.368 56,515 +0.08(+1.78%)
Feb 15, 2022 4.235 4.370 4.225 4.292 578,380 +0.06(+1.35%)
Feb 14, 2022 4.044 4.273 4.044 4.235 24,960 +0.09(+2.07%)
Feb 11, 2022 3.977 4.244 3.977 4.149 35,847 +0.19(+4.82%)
Feb 10, 2022 4.187 4.235 3.958 3.958 22,972 -0.13(-3.26%)
Feb 09, 2022 4.139 4.206 3.987 4.091 4,760 +0.00(+0.00%)
Feb 08, 2022 4.158 4.196 4.072 4.091 7,724 -0.07(-1.61%)
Feb 07, 2022 4.082 4.187 4.053 4.158 12,908 +0.13(+3.32%)
Feb 04, 2022 3.920 4.082 3.901 4.025 4,822 -0.05(-1.17%)
Feb 03, 2022 4.006 4.072 30,950 -0.07(-1.61%)
Feb 02, 2022 4.244 4.297 4.120 4.139 16,475 -0.15(-3.56%)
Feb 01, 2022 4.206 4.330 4.120 4.292 18,544 +0.07(+1.58%)
Jan 31, 2022 4.130 4.301 4.225 40,494 +0.12(+3.02%)
Jan 28, 2022 3.910 4.111 3.777 4.101 161,528 +0.25(+6.44%)
Jan 27, 2022 3.948 3.985 3.767 3.853 54,769 +0.04(+1.00%)
Jan 26, 2022 3.863 3.938 3.777 3.815 156,883 -0.01(-0.37%)
Jan 25, 2022 3.739 3.984 3.739 3.829 21,753 +0.03(+0.88%)
Jan 24, 2022 3.967 3.967 3.700 3.796 18,925 -0.20(-5.01%)
Jan 21, 2022 4.053 4.063 3.805 3.996 48,068 +0.00(+0.00%)
Jan 20, 2022 3.948 4.053 3.891 3.996 51,175 +0.10(+2.44%)
Jan 19, 2022 3.929 3.939 3.787 3.901 55,298 +0.05(+1.24%)
Jan 18, 2022 3.910 3.958 3.762 3.853 156,105 -0.03(-0.74%)
Jan 14, 2022 3.882 0 +0.03(+0.74%)
Jan 13, 2022 3.910 4.025 3.777 3.853 38,613 -0.05(-1.22%)
Jan 12, 2022 3.844 3.948 3.796 3.901 14,145 +0.01(+0.25%)
Jan 11, 2022 3.834 3.929 3.801 3.891 53,709 +0.02(+0.49%)
Jan 10, 2022 3.901 3.901 3.724 3.872 20,643 +0.08(+2.01%)
Jan 07, 2022 3.834 3.853 3.796 3.796 20,942 -0.07(-1.73%)
Jan 06, 2022 3.815 3.958 3.815 3.863 11,993 -0.01(-0.25%)
Jan 05, 2022 3.920 4.082 3.863 3.872 25,463 -0.09(-2.17%)
Jan 04, 2022 4.120 4.120 3.929 3.958 17,849 -0.10(-2.58%)
Jan 03, 2022 4.082 4.153 4.054 4.063 33,791 +0.00(+0.00%)
Dec 31, 2021 4.082 4.130 4.063 4.063 8,797 +0.03(+0.71%)
Dec 30, 2021 3.901 4.149 3.901 4.034 70,180 +0.18(+4.70%)
Dec 29, 2021 3.805 3.939 3.748 3.853 22,032 -0.01(-0.25%)
Dec 28, 2021 4.101 4.115 3.863 3.863 44,315 -0.19(-4.71%)
Dec 27, 2021 4.168 4.254 4.044 4.053 52,268 -0.06(-1.39%)
Dec 23, 2021 3.948 4.187 3.948 4.111 51,834 +0.12(+3.11%)
Dec 22, 2021 3.967 4.053 3.882 3.987 87,441 -0.02(-0.48%)
Dec 21, 2021 3.863 4.053 3.863 4.006 29,010 +0.19(+5.00%)
Dec 20, 2021 3.958 4.035 3.815 3.815 126,147 -0.18(-4.53%)
Dec 17, 2021 3.981 4.044 3.943 3.996 7,005 +0.06(+1.45%)
Dec 16, 2021 4.015 4.111 3.910 3.939 72,014 -0.08(-1.90%)
Dec 15, 2021 4.053 4.196 4.006 4.015 36,934 -0.06(-1.41%)
Dec 14, 2021 4.292 4.292 4.063 4.072 28,806 -0.20(-4.69%)
Dec 13, 2021 4.492 4.492 4.202 4.273 13,898 -0.10(-2.18%)
Dec 10, 2021 4.235 4.444 4.187 4.368 70,510 +0.15(+3.62%)
Dec 09, 2021 4.263 4.387 4.215 4.215 40,543 -0.10(-2.43%)
Dec 08, 2021 4.435 4.454 4.273 4.320 29,876 -0.14(-3.21%)
Dec 07, 2021 4.454 4.463 4.291 4.463 42,384 +0.12(+2.86%)
Dec 06, 2021 4.425 4.425 4.254 4.339 48,584 -0.05(-1.09%)
Dec 03, 2021 4.359 4.616 4.320 4.387 142,725 -0.06(-1.29%)
Dec 02, 2021 4.645 4.750 4.311 4.444 86,513 -0.15(-3.32%)
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.