Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.100 4.140 3.920 3.920 54,885 -0.18(-4.39%)
Aug 30, 2022 4.160 4.204 4.100 4.100 24,760 -0.11(-2.61%)
Aug 29, 2022 4.020 4.300 4.020 4.210 84,618 +0.10(+2.43%)
Aug 26, 2022 4.270 4.300 4.010 4.110 46,798 -0.17(-3.97%)
Aug 25, 2022 4.210 4.300 4.190 4.280 57,326 +0.02(+0.47%)
Aug 24, 2022 4.250 4.310 4.165 4.260 21,947 +0.03(+0.71%)
Aug 23, 2022 4.150 4.288 4.010 4.230 39,702 +0.08(+1.93%)
Aug 22, 2022 3.940 4.190 3.842 4.150 57,099 +0.25(+6.41%)
Aug 19, 2022 4.070 4.120 3.900 3.900 61,795 -0.16(-3.94%)
Aug 18, 2022 4.090 4.210 4.050 4.060 61,787 -0.02(-0.49%)
Aug 17, 2022 4.110 4.238 4.080 4.080 32,913 -0.13(-3.09%)
Aug 16, 2022 4.200 4.240 4.080 4.210 17,190 +0.05(+1.20%)
Aug 15, 2022 4.100 4.203 4.090 4.160 11,741 -0.06(-1.42%)
Aug 12, 2022 4.130 4.220 4.088 4.220 36,791 +0.02(+0.48%)
Aug 11, 2022 4.220 4.280 4.149 4.200 19,154 -0.04(-0.94%)
Aug 10, 2022 4.200 4.306 4.130 4.240 19,223 +0.05(+1.19%)
Aug 09, 2022 4.230 4.290 4.110 4.190 44,241 -0.11(-2.56%)
Aug 08, 2022 4.360 4.370 4.180 4.300 30,670 +0.02(+0.47%)
Aug 05, 2022 4.120 4.350 4.080 4.280 44,196 +0.21(+5.16%)
Aug 04, 2022 4.180 4.340 4.050 4.070 17,799 -0.09(-2.16%)
Aug 03, 2022 4.120 4.250 4.006 4.160 25,076 +0.00(+0.00%)
Aug 02, 2022 4.120 4.330 4.030 4.160 63,481 +0.07(+1.71%)
Aug 01, 2022 4.010 4.160 3.950 4.090 40,566 -0.05(-1.21%)
Jul 29, 2022 3.990 4.220 3.970 4.140 51,140 +0.18(+4.55%)
Jul 28, 2022 3.800 4.040 3.688 3.960 88,038 +0.19(+5.04%)
Jul 27, 2022 3.600 3.850 3.540 3.770 82,023 +0.25(+7.10%)
Jul 26, 2022 3.360 3.563 3.360 3.520 44,947 +0.07(+2.03%)
Jul 25, 2022 3.270 3.470 3.266 3.450 76,448 +0.17(+5.18%)
Jul 22, 2022 3.270 3.380 3.180 3.280 65,926 +0.04(+1.23%)
Jul 21, 2022 3.370 3.498 3.160 3.240 141,616 -0.18(-5.26%)
Jul 20, 2022 3.410 3.528 3.360 3.420 20,005 -0.05(-1.44%)
Jul 19, 2022 3.500 3.570 3.470 3.470 60,290 -0.03(-0.86%)
Jul 18, 2022 3.350 3.550 3.350 3.500 128,492 +0.12(+3.70%)
Jul 15, 2022 3.390 3.430 3.310 3.375 31,632 -0.02(-0.44%)
Jul 14, 2022 3.280 3.390 3.278 3.390 29,705 +0.02(+0.59%)
Jul 13, 2022 3.280 3.470 3.280 3.370 44,906 +0.00(+0.00%)
Jul 12, 2022 3.440 3.500 3.360 3.370 20,754 -0.10(-2.88%)
Jul 11, 2022 3.590 3.590 3.381 3.470 91,233 +0.02(+0.58%)
Jul 08, 2022 3.460 3.540 3.440 3.450 82,148 -0.04(-1.15%)
Jul 07, 2022 3.461 3.640 3.440 3.490 55,107 -0.02(-0.57%)
Jul 06, 2022 3.480 3.580 3.480 3.510 29,794 -0.05(-1.40%)
Jul 05, 2022 3.520 3.649 3.410 3.560 74,872 -0.10(-2.73%)
Jul 01, 2022 3.530 3.690 3.510 3.660 23,446 +0.06(+1.67%)
Jun 30, 2022 3.400 3.690 3.260 3.600 47,777 +0.16(+4.65%)
Jun 29, 2022 3.500 3.550 3.400 3.440 77,222 -0.09(-2.55%)
Jun 28, 2022 3.710 3.710 3.503 3.530 29,112 -0.15(-4.08%)
Jun 27, 2022 3.560 3.727 3.500 3.680 28,171 +0.12(+3.37%)
Jun 24, 2022 3.590 3.700 3.420 3.560 48,913 +0.06(+1.71%)
Jun 23, 2022 3.480 3.590 3.400 3.500 20,833 -0.04(-1.13%)
Jun 22, 2022 3.480 3.616 3.450 3.540 22,228 +0.00(+0.00%)
Jun 21, 2022 3.330 3.550 3.330 3.540 45,930 +0.21(+6.31%)
Jun 17, 2022 3.390 3.480 3.330 3.330 48,634 +0.00(+0.00%)
Jun 16, 2022 3.490 3.530 3.320 3.330 74,414 -0.31(-8.52%)
Jun 15, 2022 3.500 3.703 3.500 3.640 27,363 +0.11(+3.12%)
Jun 14, 2022 3.570 3.630 3.510 3.530 57,661 -0.04(-1.12%)
Jun 13, 2022 3.790 3.799 3.570 3.570 78,754 -0.28(-7.27%)
Jun 10, 2022 3.950 3.975 3.850 3.850 96,708 -0.20(-4.94%)
Jun 09, 2022 4.013 4.285 4.013 4.050 35,053 -0.18(-4.26%)
Jun 08, 2022 4.170 4.300 4.170 4.230 51,998 -0.02(-0.47%)
Jun 07, 2022 4.110 4.310 4.100 4.250 42,614 +0.04(+0.95%)
Jun 06, 2022 4.150 4.260 4.150 4.210 34,133 +0.01(+0.24%)
Jun 03, 2022 4.120 4.310 4.080 4.200 37,014 -0.03(-0.71%)
Jun 02, 2022 4.270 4.330 3.890 4.230 223,972 -0.07(-1.63%)
Jun 01, 2022 4.440 4.490 4.150 4.300 94,353 -0.23(-5.08%)
May 31, 2022 4.570 4.576 4.410 4.530 65,227 -0.01(-0.22%)
May 27, 2022 4.470 4.720 4.470 4.540 20,507 +0.01(+0.22%)
May 26, 2022 4.570 4.597 4.420 4.530 30,514 +0.09(+2.03%)
May 25, 2022 4.300 4.463 4.300 4.440 16,378 -0.01(-0.22%)
May 24, 2022 4.380 4.450 4.350 4.450 11,108 +0.01(+0.23%)
May 23, 2022 4.500 4.595 4.396 4.440 49,736 +0.05(+1.14%)
May 20, 2022 4.420 4.550 4.300 4.390 43,782 +0.01(+0.23%)
May 19, 2022 4.360 4.450 4.340 4.380 7,500 +0.04(+0.92%)
May 18, 2022 4.350 4.520 4.325 4.340 46,876 -0.08(-1.81%)
May 17, 2022 4.500 4.520 4.310 4.420 87,233 +0.10(+2.31%)
May 16, 2022 4.450 4.640 4.310 4.320 119,626 -0.05(-1.14%)
May 13, 2022 4.270 4.500 4.230 4.370 33,718 +0.05(+1.16%)
May 12, 2022 4.300 4.412 4.190 4.320 27,515 -0.03(-0.69%)
May 11, 2022 4.350 4.495 4.325 4.350 15,546 +0.00(+0.00%)
May 10, 2022 4.320 4.350 4.160 4.350 23,161 +0.14(+3.33%)
May 09, 2022 4.320 4.390 4.195 4.210 25,530 -0.18(-4.10%)
May 06, 2022 4.420 4.470 4.370 4.390 16,982 -0.08(-1.79%)
May 05, 2022 4.600 4.600 4.440 4.470 71,978 -0.25(-5.30%)
May 04, 2022 4.600 4.740 4.460 4.720 17,169 +0.11(+2.39%)
May 03, 2022 4.480 4.740 4.480 4.610 54,978 +0.19(+4.30%)
May 02, 2022 4.530 4.590 4.360 4.420 46,097 -0.10(-2.21%)
Apr 29, 2022 4.550 4.780 4.500 4.520 114,572 -0.13(-2.80%)
Apr 28, 2022 4.560 4.740 4.540 4.650 78,230 -0.02(-0.43%)
Apr 27, 2022 4.630 4.778 4.630 4.670 49,485 -0.05(-1.06%)
Apr 26, 2022 4.930 4.980 4.690 4.720 32,622 -0.20(-4.07%)
Apr 25, 2022 4.832 4.984 4.832 4.920 48,933 -0.11(-2.19%)
Apr 22, 2022 5.070 5.170 4.910 5.030 24,157 -0.14(-2.71%)
Apr 21, 2022 5.450 5.770 5.003 5.170 88,835 -0.05(-0.96%)
Apr 20, 2022 5.200 5.410 5.150 5.220 91,911 +0.07(+1.36%)
Apr 19, 2022 5.070 5.210 5.070 5.150 67,704 +0.10(+1.98%)
Apr 18, 2022 5.050 5.150 5.000 5.050 67,517 +0.06(+1.30%)
Apr 14, 2022 4.920 5.080 4.830 4.985 26,356 -0.01(-0.30%)
Apr 13, 2022 4.824 5.270 4.824 5.000 101,923 +0.10(+2.04%)
Apr 12, 2022 4.940 5.020 4.844 4.900 35,626 -0.05(-1.01%)
Apr 11, 2022 5.050 5.050 4.950 4.950 11,540 -0.07(-1.39%)
Apr 08, 2022 4.910 5.055 4.846 5.020 16,657 +0.04(+0.80%)
Apr 07, 2022 4.780 5.020 4.775 4.980 28,589 +0.15(+3.11%)
Apr 06, 2022 4.780 4.860 4.770 4.830 42,916 +0.00(+0.00%)
Apr 05, 2022 4.990 5.035 4.760 4.830 37,124 -0.15(-3.01%)
Apr 04, 2022 5.020 5.100 4.860 4.980 47,196 +0.00(+0.00%)
Apr 01, 2022 5.080 5.105 4.940 4.980 46,582 +0.00(+0.00%)
Mar 31, 2022 4.870 5.000 4.800 4.980 61,480 +0.11(+2.26%)
Mar 30, 2022 4.981 5.000 4.813 4.870 18,563 -0.01(-0.20%)
Mar 29, 2022 4.950 5.000 4.842 4.880 35,585 -0.05(-1.01%)
Mar 28, 2022 5.000 5.070 4.790 4.930 76,536 -0.07(-1.40%)
Mar 25, 2022 5.030 5.100 4.960 5.000 24,202 -0.03(-0.60%)
Mar 24, 2022 4.930 5.197 4.910 5.030 51,948 +0.08(+1.62%)
Mar 23, 2022 5.070 5.100 4.904 4.950 29,103 -0.13(-2.56%)
Mar 22, 2022 5.250 5.250 5.050 5.080 22,139 -0.12(-2.31%)
Mar 21, 2022 5.160 5.200 5.030 5.200 12,968 +0.12(+2.36%)
Mar 18, 2022 4.790 5.150 4.790 5.080 161,662 +0.17(+3.46%)
Mar 17, 2022 4.900 4.920 4.860 4.910 2,276 +0.03(+0.61%)
Mar 16, 2022 4.900 5.000 4.800 4.880 42,967 +0.15(+3.17%)
Mar 15, 2022 4.680 4.830 4.643 4.730 18,083 +0.02(+0.42%)
Mar 14, 2022 4.840 4.840 4.630 4.710 13,809 -0.17(-3.48%)
Mar 11, 2022 4.940 4.940 4.745 4.880 98,126 -0.06(-1.21%)
Mar 10, 2022 4.620 5.000 4.623 4.940 108,669 +0.28(+6.01%)
Mar 09, 2022 4.570 4.730 4.537 4.660 14,492 +0.10(+2.19%)
Mar 08, 2022 4.750 4.790 4.490 4.560 30,123 -0.10(-2.15%)
Mar 07, 2022 4.790 4.890 4.560 4.660 28,622 -0.19(-3.92%)
Mar 04, 2022 4.800 4.890 4.612 4.850 33,069 +0.14(+2.97%)
Mar 03, 2022 4.670 4.785 4.611 4.710 37,705 +0.05(+1.07%)
Mar 02, 2022 4.630 4.810 4.630 4.660 51,768 -0.07(-1.48%)
Mar 01, 2022 4.800 4.830 4.630 4.730 31,306 -0.02(-0.42%)
Feb 28, 2022 4.740 4.800 4.740 4.750 118,930 +0.06(+1.28%)
Feb 25, 2022 4.600 4.750 4.650 4.690 87,315 +0.08(+1.73%)
Feb 24, 2022 4.510 4.629 4.390 4.610 19,290 -0.03(-0.64%)
Feb 23, 2022 4.800 4.800 4.577 4.640 45,481 -0.11(-2.32%)
Feb 22, 2022 4.490 4.899 4.490 4.750 62,602 +0.19(+4.17%)
Feb 18, 2022 4.560 0 -0.01(-0.22%)
Feb 17, 2022 4.620 4.630 4.510 4.570 9,962 -0.01(-0.22%)
Feb 16, 2022 4.600 4.640 4.400 4.580 53,900 +0.08(+1.78%)
Feb 15, 2022 4.440 4.582 4.430 4.500 551,614 +0.06(+1.35%)
Feb 14, 2022 4.240 4.480 4.240 4.440 23,805 +0.09(+2.07%)
Feb 11, 2022 4.170 4.450 4.170 4.350 34,189 +0.20(+4.82%)
Feb 10, 2022 4.390 4.440 4.150 4.150 21,909 -0.14(-3.26%)
Feb 09, 2022 4.340 4.410 4.180 4.290 4,540 +0.00(+0.00%)
Feb 08, 2022 4.360 4.400 4.270 4.290 7,367 -0.07(-1.61%)
Feb 07, 2022 4.280 4.390 4.250 4.360 12,311 +0.14(+3.32%)
Feb 04, 2022 4.110 4.280 4.090 4.220 4,599 -0.05(-1.17%)
Feb 03, 2022 4.200 4.270 29,518 -0.07(-1.61%)
Feb 02, 2022 4.450 4.505 4.320 4.340 15,713 -0.16(-3.56%)
Feb 01, 2022 4.410 4.540 4.320 4.500 17,686 +0.07(+1.58%)
Jan 31, 2022 4.330 4.510 4.430 38,620 +0.13(+3.02%)
Jan 28, 2022 4.100 4.310 3.960 4.300 154,053 +0.26(+6.44%)
Jan 27, 2022 4.140 4.178 3.950 4.040 52,235 +0.04(+1.00%)
Jan 26, 2022 4.050 4.129 3.960 4.000 149,623 -0.01(-0.37%)
Jan 25, 2022 3.920 4.177 3.920 4.015 20,747 +0.03(+0.88%)
Jan 24, 2022 4.160 4.160 3.880 3.980 18,050 -0.21(-5.01%)
Jan 21, 2022 4.250 4.260 3.990 4.190 45,844 +0.00(+0.00%)
Jan 20, 2022 4.140 4.250 4.080 4.190 48,807 +0.10(+2.44%)
Jan 19, 2022 4.120 4.130 3.971 4.090 52,739 +0.05(+1.24%)
Jan 18, 2022 4.100 4.150 3.945 4.040 148,881 -0.03(-0.74%)
Jan 14, 2022 4.070 0 +0.03(+0.74%)
Jan 13, 2022 4.100 4.220 3.960 4.040 36,827 -0.05(-1.22%)
Jan 12, 2022 4.030 4.140 3.980 4.090 13,491 +0.01(+0.25%)
Jan 11, 2022 4.020 4.120 3.985 4.080 51,224 +0.02(+0.49%)
Jan 10, 2022 4.090 4.090 3.905 4.060 19,688 +0.08(+2.01%)
Jan 07, 2022 4.020 4.040 3.980 3.980 19,973 -0.07(-1.73%)
Jan 06, 2022 4.000 4.150 4.000 4.050 11,438 -0.01(-0.25%)
Jan 05, 2022 4.110 4.280 4.050 4.060 24,285 -0.09(-2.17%)
Jan 04, 2022 4.320 4.320 4.120 4.150 17,023 -0.11(-2.58%)
Jan 03, 2022 4.280 4.355 4.251 4.260 32,228 +0.00(+0.00%)
Dec 31, 2021 4.280 4.330 4.260 4.260 8,390 +0.03(+0.71%)
Dec 30, 2021 4.090 4.351 4.090 4.230 66,933 +0.19(+4.70%)
Dec 29, 2021 3.990 4.130 3.930 4.040 21,013 -0.01(-0.25%)
Dec 28, 2021 4.300 4.315 4.050 4.050 42,265 -0.20(-4.71%)
Dec 27, 2021 4.370 4.460 4.240 4.250 49,850 -0.06(-1.39%)
Dec 23, 2021 4.140 4.390 4.140 4.310 49,436 +0.13(+3.11%)
Dec 22, 2021 4.160 4.250 4.070 4.180 83,395 -0.02(-0.48%)
Dec 21, 2021 4.050 4.250 4.050 4.200 27,668 +0.20(+5.00%)
Dec 20, 2021 4.150 4.231 4.000 4.000 120,310 -0.19(-4.53%)
Dec 17, 2021 4.174 4.240 4.134 4.190 6,681 +0.06(+1.45%)
Dec 16, 2021 4.210 4.310 4.100 4.130 68,682 -0.08(-1.90%)
Dec 15, 2021 4.250 4.400 4.200 4.210 35,225 -0.06(-1.41%)
Dec 14, 2021 4.500 4.500 4.260 4.270 27,473 -0.21(-4.69%)
Dec 13, 2021 4.710 4.710 4.405 4.480 13,255 -0.10(-2.18%)
Dec 10, 2021 4.440 4.660 4.390 4.580 67,247 +0.16(+3.62%)
Dec 09, 2021 4.470 4.600 4.420 4.420 38,667 -0.11(-2.43%)
Dec 08, 2021 4.650 4.670 4.480 4.530 28,494 -0.15(-3.21%)
Dec 07, 2021 4.670 4.680 4.499 4.680 40,423 +0.13(+2.86%)
Dec 06, 2021 4.640 4.640 4.460 4.550 46,336 -0.05(-1.09%)
Dec 03, 2021 4.570 4.840 4.530 4.600 136,120 -0.06(-1.29%)
Dec 02, 2021 4.870 4.980 4.520 4.660 82,510 -0.16(-3.32%)
Dec 01, 2021 4.320 5.000 4.320 4.820 221,069 +0.57(+13.41%)
Nov 30, 2021 4.050 4.299 4.050 4.250 46,818 +0.15(+3.66%)
Nov 29, 2021 4.000 4.150 3.740 4.100 130,080 +0.05(+1.23%)
Nov 26, 2021 4.040 4.093 3.850 4.050 25,345 -0.07(-1.70%)
Nov 24, 2021 4.100 4.130 4.040 4.120 15,389 +0.02(+0.49%)
Nov 23, 2021 4.240 4.249 4.087 4.100 43,055 -0.12(-2.84%)
Nov 22, 2021 4.210 4.266 4.200 4.220 18,255 +0.00(+0.00%)
Nov 19, 2021 4.390 4.390 4.210 4.220 15,432 -0.14(-3.30%)
Nov 18, 2021 4.530 4.420 4.364 4.364 7,750 -0.20(-4.30%)
Nov 17, 2021 4.586 4.590 4.508 4.560 9,457 -0.02(-0.44%)
Nov 16, 2021 4.651 4.651 4.520 4.580 18,938 -0.15(-3.17%)
Nov 15, 2021 4.700 4.835 4.650 4.730 20,359 +0.03(+0.64%)
Nov 12, 2021 4.650 4.750 4.411 4.700 32,175 -0.01(-0.21%)
Nov 11, 2021 4.650 4.797 4.650 4.710 7,742 +0.01(+0.21%)
Nov 10, 2021 4.700 4.700 97,304 -0.06(-1.26%)
Nov 09, 2021 4.900 4.900 4.760 4.760 19,092 -0.05(-1.04%)
Nov 08, 2021 4.810 4.840 4.750 4.810 12,636 +0.02(+0.42%)
Nov 05, 2021 4.820 4.920 4.760 4.790 51,310 -0.03(-0.62%)
Nov 04, 2021 4.980 5.000 4.759 4.820 19,853 -0.10(-2.03%)
Nov 03, 2021 4.890 4.990 4.870 4.920 17,370 +0.04(+0.82%)
Nov 02, 2021 4.990 4.990 4.822 4.880 8,619 -0.05(-1.01%)
Nov 01, 2021 4.760 4.940 4.690 4.930 41,313 +0.24(+5.12%)
Oct 29, 2021 4.900 4.900 4.650 4.690 16,731 -0.21(-4.29%)
Oct 28, 2021 4.920 5.090 4.810 4.900 62,968 -0.05(-1.01%)
Oct 27, 2021 5.000 5.030 4.865 4.950 26,205 -0.09(-1.79%)
Oct 26, 2021 4.970 5.070 5.040 47,013 +0.07(+1.41%)
Oct 25, 2021 4.820 4.970 4.730 4.970 32,597 +0.11(+2.26%)
Oct 22, 2021 4.690 4.890 4.600 4.860 29,834 +0.14(+2.97%)
Oct 21, 2021 4.910 4.930 4.700 4.720 36,468 -0.16(-3.28%)
Oct 20, 2021 4.890 4.920 4.800 4.880 16,710 +0.03(+0.62%)
Oct 19, 2021 4.680 4.900 4.680 4.850 35,130 +0.18(+3.85%)
Oct 18, 2021 4.560 4.700 4.540 4.670 26,274 +0.07(+1.52%)
Oct 15, 2021 4.480 4.650 4.480 4.600 27,612 +0.12(+2.68%)
Oct 14, 2021 4.500 4.590 4.430 4.480 54,548 +0.00(+0.00%)
Oct 13, 2021 4.480 4.620 4.400 4.480 22,368 +0.04(+0.82%)
Oct 12, 2021 4.420 4.530 4.360 4.444 33,897 +0.00(+0.08%)
Oct 11, 2021 4.300 4.570 4.280 4.440 55,251 +0.01(+0.23%)
Oct 08, 2021 4.390 4.520 4.390 4.430 6,008 +0.01(+0.23%)
Oct 07, 2021 4.370 4.580 4.374 4.420 27,168 -0.03(-0.67%)
Oct 06, 2021 4.720 4.720 4.370 4.450 76,054 -0.23(-4.91%)
Oct 05, 2021 4.700 4.730 4.600 4.680 13,170 +0.04(+0.86%)
Oct 04, 2021 4.670 4.670 4.472 4.640 48,684 +0.02(+0.43%)
Oct 01, 2021 4.110 4.670 4.110 4.620 91,445 +0.53(+12.96%)
Sep 30, 2021 4.030 4.128 4.025 4.090 26,306 +0.09(+2.25%)
Sep 29, 2021 3.990 4.129 3.990 4.000 35,445 +0.03(+0.76%)
Sep 28, 2021 4.130 4.130 3.940 3.970 40,186 -0.15(-3.64%)
Sep 27, 2021 3.980 4.120 3.964 4.120 22,960 +0.15(+3.78%)
Sep 24, 2021 4.060 4.110 3.970 3.970 28,865 -0.15(-3.64%)
Sep 23, 2021 4.160 4.240 4.120 4.120 31,747 -0.04(-0.96%)
Sep 22, 2021 4.100 4.273 4.100 4.160 111,789 +0.02(+0.48%)
Sep 21, 2021 4.090 4.182 4.050 4.140 32,874 +0.03(+0.73%)
Sep 20, 2021 4.280 4.280 4.100 4.110 45,621 -0.32(-7.22%)
Sep 17, 2021 4.580 4.580 4.370 4.430 45,700 -0.10(-2.21%)
Sep 16, 2021 4.560 4.640 4.390 4.530 38,148 +0.02(+0.44%)
Sep 15, 2021 4.520 4.710 4.510 4.510 59,209 -0.07(-1.53%)
Sep 14, 2021 4.680 4.710 4.530 4.580 58,635 -0.16(-3.38%)
Sep 13, 2021 4.800 5.077 4.670 4.740 326,094 +0.23(+5.10%)
Sep 10, 2021 4.580 4.640 4.430 4.510 45,305 -0.17(-3.63%)
Sep 09, 2021 4.730 4.750 4.590 4.680 20,141 +0.00(+0.00%)
Sep 08, 2021 4.760 4.800 4.630 4.680 42,048 -0.13(-2.70%)
Sep 07, 2021 4.610 4.890 4.560 4.810 105,329 +0.15(+3.22%)
Sep 03, 2021 4.700 4.790 4.549 4.660 25,520 -0.16(-3.32%)
Sep 02, 2021 4.650 4.850 4.610 4.820 57,294 +0.20(+4.33%)
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.