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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2008
6.011
6.095
5.913
6.029
259,055
-0.03(-0.46%)
Jan 30, 2008
5.950
6.174
5.782
6.057
744,252
+0.07(+1.17%)
Jan 29, 2008
6.015
6.085
5.773
5.987
608,771
-0.03(-0.47%)
Jan 28, 2008
6.048
6.081
5.897
6.015
528,189
-0.00(-0.08%)
Jan 25, 2008
6.332
6.519
5.964
6.020
486,372
-0.18(-2.93%)
Jan 24, 2008
6.155
6.277
6.141
6.202
490,875
-0.03(-0.52%)
Jan 23, 2008
6.165
6.440
5.950
6.235
624,391
-0.06(-0.96%)
Jan 22, 2008
5.423
6.416
5.363
6.295
423,881
-0.05(-0.74%)
Jan 21, 2008
6.328
6.524
6.267
6.342
0
+0.00(+0.00%)
Jan 18, 2008
6.328
6.524
6.267
6.342
248,547
+0.02(+0.37%)
Jan 17, 2008
6.300
6.514
6.085
6.319
774,806
+0.11(+1.80%)
Jan 16, 2008
6.235
6.235
5.698
6.207
1,625,475
+0.00(+0.08%)
Jan 15, 2008
6.388
6.407
6.179
6.202
74,628
-0.17(-2.64%)
Jan 14, 2008
6.519
6.528
6.309
6.370
89,854
-0.09(-1.44%)
Jan 11, 2008
6.430
6.528
6.398
6.463
170,916
-0.01(-0.14%)
Jan 10, 2008
6.286
6.510
6.249
6.472
301,087
+0.21(+3.43%)
Jan 09, 2008
6.454
6.454
6.211
6.258
584,999
-0.08(-1.32%)
Jan 08, 2008
6.440
6.538
6.239
6.342
1,023,997
-0.15(-2.30%)
Jan 07, 2008
6.514
6.612
6.388
6.491
482,812
-0.02(-0.36%)
Jan 04, 2008
6.673
6.706
6.482
6.514
627,878
-0.16(-2.38%)
Jan 03, 2008
6.701
6.701
6.547
6.673
310,737
+0.05(+0.77%)
Jan 02, 2008
6.775
6.808
6.622
6.622
713,311
-0.15(-2.27%)
Jan 01, 2008
6.761
6.859
6.761
6.775
0
+0.00(+0.00%)
Dec 31, 2007
6.761
6.859
6.761
6.775
165,780
-0.01(-0.14%)
Dec 28, 2007
6.929
6.953
6.761
6.785
364,779
-0.09(-1.36%)
Dec 27, 2007
7.018
7.065
6.878
6.878
331,352
-0.21(-2.90%)
Dec 26, 2007
7.060
7.592
7.037
7.083
496,987
+0.06(+0.88%)
Dec 24, 2007
6.948
7.041
6.925
7.022
188,930
+0.21(+3.07%)
Dec 21, 2007
6.799
6.906
6.766
6.813
575,690
+0.01(+0.14%)
Dec 20, 2007
6.915
6.915
6.761
6.803
180,781
-0.00(-0.07%)
Dec 19, 2007
6.878
6.897
6.761
6.808
328,751
-0.14(-2.08%)
Dec 18, 2007
6.925
7.027
6.813
6.953
169,415
-0.02(-0.27%)
Dec 17, 2007
6.995
7.209
6.878
6.971
241,684
-0.26(-3.55%)
Dec 14, 2007
7.037
7.228
6.855
7.228
116,017
+0.22(+3.13%)
Dec 13, 2007
6.971
7.065
6.948
7.009
89,425
-0.08(-1.18%)
Dec 12, 2007
7.316
7.442
7.088
7.093
91,570
-0.14(-1.87%)
Dec 11, 2007
7.279
7.452
7.228
7.228
552,422
-0.26(-3.49%)
Dec 10, 2007
7.274
7.512
7.223
7.489
198,366
+0.28(+3.95%)
Dec 07, 2007
7.232
7.335
7.125
7.204
174,776
-0.09(-1.21%)
Dec 06, 2007
7.074
7.386
7.074
7.293
135,532
+0.16(+2.22%)
Dec 05, 2007
7.181
7.312
7.027
7.135
173,704
+0.00(+0.00%)
Dec 04, 2007
7.237
7.237
6.929
7.135
188,072
-0.16(-2.24%)
Dec 03, 2007
6.925
7.298
6.878
7.298
280,929
+0.28(+3.92%)
Nov 30, 2007
7.237
7.326
6.948
7.023
605,177
-0.28(-3.77%)
Nov 29, 2007
7.414
7.414
7.228
7.298
275,621
-0.06(-0.76%)
Nov 28, 2007
7.228
7.414
7.200
7.354
588,235
+0.13(+1.81%)
Nov 27, 2007
7.013
7.251
6.883
7.223
733,132
+0.34(+4.87%)
Nov 26, 2007
7.018
7.107
6.864
6.887
634,020
-0.21(-2.89%)
Nov 23, 2007
7.274
7.274
7.018
7.093
271,064
-0.14(-1.87%)
Nov 21, 2007
7.340
7.340
7.135
7.228
263,773
-0.13(-1.71%)
Nov 20, 2007
7.284
7.400
7.251
7.354
163,625
+0.00(+0.00%)
Nov 19, 2007
7.638
7.638
7.344
7.354
204,662
-0.24(-3.13%)
Nov 16, 2007
7.578
7.596
7.466
7.592
223,242
+0.04(+0.56%)
Nov 15, 2007
7.615
7.615
7.489
7.550
237,824
-0.07(-0.86%)
Nov 14, 2007
7.815
7.815
7.587
7.615
490,661
-0.06(-0.73%)
Nov 13, 2007
7.717
7.834
7.540
7.671
305,590
+0.02(+0.30%)
Nov 12, 2007
7.881
7.923
7.647
7.647
89,211
-0.34(-4.21%)
Nov 09, 2007
8.142
8.179
7.867
7.983
359,846
-0.04(-0.52%)
Nov 08, 2007
8.207
8.207
7.834
8.025
239,111
+0.03(+0.35%)
Nov 07, 2007
8.076
8.198
7.927
7.997
378,718
-0.28(-3.38%)
Nov 06, 2007
8.114
8.333
8.030
8.277
299,800
+0.15(+1.89%)
Nov 05, 2007
9.130
9.130
8.030
8.123
227,342
-0.22(-2.63%)
Nov 02, 2007
8.226
8.342
7.969
8.342
271,064
+0.16(+2.00%)
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
.