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
UNCHANGED
Streaming Delayed 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, 2014
6.412
6.438
6.353
6.353
9,648
-0.08(-1.22%)
Jan 30, 2014
6.471
6.575
6.373
6.432
20,091
-0.02(-0.30%)
Jan 29, 2014
6.445
6.576
6.438
6.451
20,149
-0.08(-1.20%)
Jan 28, 2014
6.392
6.588
6.229
6.530
54,458
+0.14(+2.25%)
Jan 27, 2014
6.595
6.595
6.118
6.386
87,645
-0.21(-3.17%)
Jan 24, 2014
6.915
6.928
6.530
6.595
82,292
-0.33(-4.72%)
Jan 23, 2014
7.072
7.130
6.856
6.921
32,657
-0.16(-2.21%)
Jan 22, 2014
6.961
7.183
6.961
7.078
32,671
+0.12(+1.69%)
Jan 21, 2014
6.967
7.196
6.961
6.961
28,202
-0.01(-0.09%)
Jan 17, 2014
7.098
6.967
6.967
6.967
41,043
-0.18(-2.56%)
Jan 16, 2014
7.189
7.254
7.084
7.150
16,460
-0.01(-0.18%)
Jan 15, 2014
7.156
7.183
7.065
7.163
19,362
+0.06(+0.83%)
Jan 14, 2014
7.156
7.183
7.085
7.104
16,599
+0.03(+0.37%)
Jan 13, 2014
7.098
7.267
7.065
7.078
45,457
-0.03(-0.37%)
Jan 10, 2014
7.267
7.398
7.045
7.104
65,596
-0.24(-3.29%)
Jan 09, 2014
7.470
7.672
7.267
7.346
88,036
-0.08(-1.06%)
Jan 08, 2014
7.378
7.532
7.378
7.424
20,554
+0.01(+0.18%)
Jan 07, 2014
7.600
7.607
7.267
7.411
63,760
-0.07(-0.87%)
Jan 06, 2014
7.849
7.881
7.385
7.476
69,120
-0.40(-5.06%)
Jan 03, 2014
7.914
7.914
7.842
7.875
25,526
+0.01(+0.08%)
Jan 02, 2014
7.920
7.953
7.836
7.868
43,353
-0.04(-0.50%)
Dec 31, 2013
7.947
7.907
7.907
7.907
24,044
+0.03(+0.41%)
Dec 30, 2013
7.842
7.992
7.842
7.875
16,936
-0.03(-0.41%)
Dec 27, 2013
7.992
7.999
7.855
7.907
34,792
-0.03(-0.33%)
Dec 26, 2013
7.901
7.999
7.816
7.933
29,170
+0.03(+0.41%)
Dec 24, 2013
7.966
7.999
7.822
7.901
20,195
-0.08(-0.98%)
Dec 23, 2013
7.666
7.999
7.640
7.979
69,376
+0.27(+3.47%)
Dec 20, 2013
7.940
7.992
7.711
7.711
76,614
-0.19(-2.40%)
Dec 19, 2013
7.894
7.990
7.783
7.901
43,655
-0.01(-0.08%)
Dec 18, 2013
7.881
7.973
7.666
7.907
54,020
+0.08(+1.00%)
Dec 17, 2013
7.907
8.031
7.529
7.829
75,589
-0.11(-1.40%)
Dec 16, 2013
7.783
8.051
7.711
7.940
60,872
+0.20(+2.62%)
Dec 13, 2013
7.894
7.947
7.666
7.738
31,119
-0.12(-1.58%)
Dec 12, 2013
7.836
7.901
7.783
7.862
56,570
+0.03(+0.33%)
Dec 11, 2013
7.862
7.933
7.836
7.836
33,876
+0.00(+0.00%)
Dec 10, 2013
7.796
7.901
7.698
7.836
63,752
-0.04(-0.50%)
Dec 09, 2013
7.933
7.933
7.829
7.875
68,907
-0.03(-0.41%)
Dec 06, 2013
7.868
7.947
7.790
7.907
60,129
+0.10(+1.25%)
Dec 05, 2013
7.868
8.012
7.790
7.809
50,508
-0.08(-1.08%)
Dec 04, 2013
7.901
8.028
7.751
7.894
69,743
-0.03(-0.33%)
Dec 03, 2013
7.770
7.947
7.770
7.920
69,838
+0.13(+1.68%)
Dec 02, 2013
7.933
7.933
7.561
7.790
138,774
-0.16(-1.97%)
Nov 29, 2013
7.940
8.231
7.803
7.947
100,287
+0.12(+1.50%)
Nov 27, 2013
7.261
7.829
7.261
7.829
203,811
+0.40(+5.45%)
Nov 26, 2013
7.463
7.587
7.405
7.424
547,966
-0.11(-1.47%)
Nov 25, 2013
7.365
7.627
7.307
7.535
94,526
+0.09(+1.23%)
Nov 22, 2013
7.476
7.783
7.320
7.444
136,366
-0.14(-1.89%)
Nov 21, 2013
7.346
7.646
7.313
7.587
96,200
+0.20(+2.74%)
Nov 20, 2013
7.398
7.666
7.254
7.385
148,627
-0.01(-0.18%)
Nov 19, 2013
7.725
7.751
7.333
7.398
73,032
-0.25(-3.33%)
Nov 18, 2013
7.672
7.803
7.503
7.653
125,713
+0.14(+1.93%)
Nov 15, 2013
7.458
7.521
7.439
7.508
169,415
+0.09(+1.18%)
Nov 14, 2013
7.351
7.527
7.351
7.420
168,903
+0.03(+0.42%)
Nov 13, 2013
7.445
7.452
7.305
7.389
105,449
-0.02(-0.25%)
Nov 12, 2013
7.420
7.527
7.270
7.408
76,343
+0.04(+0.51%)
Nov 11, 2013
7.402
7.571
7.301
7.370
54,582
+0.05(+0.68%)
Nov 08, 2013
7.358
7.365
7.195
7.320
20,834
-0.01(-0.09%)
Nov 07, 2013
7.358
7.358
7.220
7.326
40,200
-0.02(-0.26%)
Nov 06, 2013
7.452
7.452
7.201
7.345
41,575
-0.08(-1.01%)
Nov 05, 2013
7.427
7.495
7.345
7.420
34,826
+0.01(+0.17%)
Nov 04, 2013
7.226
7.445
7.076
7.408
29,060
+0.27(+3.77%)
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
.