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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
8.249
8.249
7.715
7.947
287,616
-0.11(-1.38%)
Jan 30, 2007
7.844
8.160
7.800
8.058
395,107
+0.03(+0.33%)
Jan 29, 2007
7.649
8.040
7.649
8.031
434,910
+0.32(+4.21%)
Jan 26, 2007
7.542
7.733
7.489
7.706
373,069
+0.19(+2.48%)
Jan 25, 2007
7.404
7.604
7.404
7.520
248,038
+0.05(+0.71%)
Jan 24, 2007
7.133
7.537
7.133
7.466
492,029
+0.33(+4.61%)
Jan 23, 2007
6.982
7.217
6.670
7.137
364,974
+0.09(+1.33%)
Jan 22, 2007
7.151
7.280
7.022
7.044
330,568
-0.07(-1.00%)
Jan 19, 2007
7.226
7.382
7.026
7.115
693,968
-0.09(-1.23%)
Jan 18, 2007
7.071
7.493
7.071
7.204
478,986
+0.07(+0.93%)
Jan 17, 2007
7.208
7.288
7.097
7.137
505,971
-0.16(-2.13%)
Jan 16, 2007
7.182
7.506
7.049
7.293
883,763
+0.10(+1.42%)
Jan 12, 2007
7.337
7.426
7.115
7.191
545,324
-0.15(-2.00%)
Jan 11, 2007
7.262
7.449
7.262
7.337
240,842
+0.00(+0.00%)
Jan 10, 2007
7.360
7.444
7.320
7.337
770,426
-0.13(-1.79%)
Jan 09, 2007
7.560
7.609
7.426
7.471
447,953
-0.08(-1.06%)
Jan 08, 2007
7.560
7.604
7.404
7.551
131,327
-0.08(-1.11%)
Jan 05, 2007
7.760
7.760
7.555
7.635
452,675
-0.04(-0.52%)
Jan 04, 2007
7.715
7.760
7.560
7.675
289,865
-0.04(-0.46%)
Jan 03, 2007
7.604
7.987
7.595
7.711
633,026
+0.19(+2.54%)
Dec 29, 2006
7.582
7.626
7.493
7.520
133,126
+0.00(+0.06%)
Dec 28, 2006
7.462
7.542
7.449
7.515
312,353
-0.04(-0.47%)
Dec 27, 2006
7.449
7.595
7.449
7.551
205,536
+0.01(+0.18%)
Dec 26, 2006
7.462
7.560
7.426
7.537
124,581
+0.11(+1.50%)
Dec 22, 2006
7.493
7.600
7.413
7.426
144,820
+0.00(+0.06%)
Dec 21, 2006
7.449
7.560
7.364
7.422
164,834
+0.21(+2.96%)
Dec 20, 2006
7.271
7.324
7.155
7.208
364,299
-0.06(-0.86%)
Dec 19, 2006
7.604
7.604
7.271
7.271
389,485
-0.27(-3.60%)
Dec 18, 2006
7.622
7.644
7.497
7.542
282,444
+0.05(+0.65%)
Dec 15, 2006
7.337
7.533
7.333
7.493
926,490
+0.18(+2.43%)
Dec 14, 2006
7.173
7.328
7.102
7.315
492,928
+0.19(+2.62%)
Dec 13, 2006
7.102
7.177
7.079
7.128
181,250
+0.03(+0.38%)
Dec 12, 2006
7.124
7.195
6.928
7.102
320,673
-0.09(-1.24%)
Dec 11, 2006
7.195
7.297
7.182
7.191
189,570
+0.02(+0.25%)
Dec 08, 2006
7.280
7.288
7.111
7.173
374,868
-0.12(-1.59%)
Dec 07, 2006
7.355
7.422
7.186
7.288
265,353
-0.07(-0.97%)
Dec 06, 2006
7.293
7.426
7.253
7.360
477,187
+0.18(+2.48%)
Dec 05, 2006
7.151
7.195
7.088
7.182
533,181
+0.08(+1.06%)
Dec 04, 2006
7.128
7.182
7.039
7.106
250,512
-0.02(-0.31%)
Dec 01, 2006
7.204
7.275
7.079
7.128
352,156
-0.14(-1.96%)
Nov 30, 2006
7.137
7.288
7.137
7.271
291,439
+0.18(+2.51%)
Nov 29, 2006
6.893
7.177
6.853
7.093
740,517
+0.21(+3.10%)
Nov 28, 2006
6.875
6.893
6.813
6.879
197,441
+0.04(+0.65%)
Nov 27, 2006
6.964
6.964
6.826
6.835
291,889
-0.13(-1.85%)
Nov 24, 2006
7.017
7.044
6.959
6.964
85,003
-0.05(-0.76%)
Nov 22, 2006
6.822
7.088
6.822
7.017
886,687
+0.20(+2.87%)
Nov 21, 2006
6.764
6.835
6.666
6.822
784,593
+0.08(+1.19%)
Nov 20, 2006
6.639
6.848
6.639
6.741
2,063,464
+0.15(+2.23%)
Nov 17, 2006
6.404
6.661
6.404
6.595
1,105,266
+0.19(+2.91%)
Nov 16, 2006
6.404
6.528
6.337
6.408
652,366
+0.00(+0.07%)
Nov 15, 2006
6.426
6.470
6.368
6.404
438,058
-0.00(-0.07%)
Nov 14, 2006
6.448
6.452
6.359
6.408
244,215
+0.00(+0.07%)
Nov 13, 2006
6.323
6.488
6.323
6.404
1,155,414
+0.10(+1.55%)
Nov 10, 2006
6.190
6.346
6.190
6.306
829,793
+0.14(+2.23%)
Nov 09, 2006
5.834
6.258
5.834
6.168
974,163
+0.29(+4.92%)
Nov 08, 2006
5.870
5.981
5.830
5.879
776,722
-0.01(-0.15%)
Nov 07, 2006
5.972
6.097
5.888
5.888
606,266
-0.06(-1.05%)
Nov 06, 2006
6.195
6.207
5.821
5.950
934,810
-0.22(-3.60%)
Nov 03, 2006
6.372
6.372
6.137
6.172
386,112
-0.16(-2.46%)
Nov 02, 2006
6.412
6.439
6.292
6.328
400,279
-0.08(-1.18%)
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
.