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
)
10.71
-0.18 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 30, 2009
3.841
3.841
3.758
3.802
51,589
-0.03(-0.69%)
Oct 29, 2009
3.696
3.850
3.696
3.828
120,213
+0.15(+3.94%)
Oct 28, 2009
3.943
3.969
3.652
3.683
89,797
-0.26(-6.58%)
Oct 27, 2009
4.044
4.044
3.938
3.943
79,259
-0.06(-1.43%)
Oct 26, 2009
4.216
4.216
4.000
4.000
102,844
-0.14(-3.30%)
Oct 23, 2009
4.141
4.158
4.114
4.136
122,365
+0.02(+0.53%)
Oct 22, 2009
4.070
4.259
3.965
4.114
141,638
+0.11(+2.86%)
Oct 21, 2009
3.952
4.035
3.925
4.000
205,929
+0.11(+2.71%)
Oct 20, 2009
3.864
3.894
3.833
3.894
170,034
+0.08(+2.08%)
Oct 19, 2009
3.608
3.868
3.599
3.815
174,827
+0.15(+3.96%)
Oct 16, 2009
3.736
3.740
3.652
3.670
69,174
-0.02(-0.48%)
Oct 15, 2009
3.674
3.740
3.613
3.687
144,275
+0.04(+0.96%)
Oct 14, 2009
3.608
3.709
3.584
3.652
269,535
+0.04(+1.22%)
Oct 13, 2009
3.547
3.630
3.547
3.608
101,714
+0.00(+0.00%)
Oct 12, 2009
3.608
3.657
3.577
3.608
116,465
-0.01(-0.24%)
Oct 09, 2009
3.643
3.846
3.547
3.617
147,388
-0.00(-0.12%)
Oct 08, 2009
3.604
3.740
3.586
3.621
80,984
+0.05(+1.48%)
Oct 07, 2009
3.503
3.608
3.503
3.569
193,609
+0.01(+0.37%)
Oct 06, 2009
3.577
3.586
3.441
3.555
47,889
+0.07(+1.89%)
Oct 05, 2009
3.463
3.525
3.397
3.489
45,932
+0.03(+0.76%)
Oct 02, 2009
3.564
3.564
3.432
3.463
89,554
-0.13(-3.55%)
Oct 01, 2009
3.696
3.868
3.569
3.591
172,279
-0.06(-1.69%)
Sep 30, 2009
3.626
3.705
3.538
3.652
153,635
+0.16(+4.67%)
Sep 29, 2009
3.036
3.535
3.001
3.489
54,023
+0.20(+6.02%)
Sep 28, 2009
3.080
3.291
3.080
3.291
37,526
+0.16(+5.06%)
Sep 25, 2009
3.071
3.208
2.843
3.133
70,233
+0.00(+0.00%)
Sep 24, 2009
3.247
3.247
3.133
3.133
134,705
+0.00(+0.00%)
Sep 23, 2009
3.146
3.195
3.093
3.133
6,817
-0.04(-1.25%)
Sep 22, 2009
3.027
3.208
3.027
3.173
68,306
+0.05(+1.69%)
Sep 21, 2009
3.124
3.124
3.036
3.120
44,314
-0.11(-3.54%)
Sep 18, 2009
3.102
3.234
3.058
3.234
263,836
+0.19(+6.21%)
Sep 17, 2009
3.164
3.203
3.036
3.045
29,486
-0.15(-4.68%)
Sep 16, 2009
3.045
3.234
3.036
3.195
146,833
+0.11(+3.57%)
Sep 15, 2009
3.098
3.168
3.049
3.085
37,462
+0.05(+1.59%)
Sep 14, 2009
2.970
3.076
2.948
3.036
15,489
+0.00(+0.00%)
Sep 11, 2009
2.970
3.102
2.627
3.036
119,256
+0.07(+2.37%)
Sep 10, 2009
2.909
2.966
2.787
2.966
76,123
+0.11(+3.85%)
Sep 09, 2009
2.900
2.900
2.843
2.856
97,108
-0.00(-0.15%)
Sep 08, 2009
2.794
2.860
2.772
2.860
51,423
+0.19(+7.08%)
Sep 04, 2009
2.807
2.825
2.579
2.671
123,347
-0.10(-3.50%)
Sep 03, 2009
2.711
2.838
2.697
2.768
21,416
+0.12(+4.49%)
Sep 02, 2009
2.579
2.693
2.579
2.649
28,356
+0.00(+0.17%)
Sep 01, 2009
2.741
2.746
2.640
2.645
158,214
-0.09(-3.38%)
Aug 31, 2009
2.931
2.931
2.728
2.737
112,559
-0.12(-4.31%)
Aug 28, 2009
2.733
2.873
2.733
2.860
106,503
+0.18(+6.71%)
Aug 27, 2009
2.860
2.882
2.574
2.680
373,393
-0.19(-6.72%)
Aug 26, 2009
2.970
2.988
2.865
2.873
32,888
-0.13(-4.39%)
Aug 25, 2009
3.111
3.138
2.992
3.005
42,269
-0.06(-2.01%)
Aug 24, 2009
2.825
3.111
2.825
3.067
269,856
+0.18(+6.41%)
Aug 21, 2009
2.772
2.922
2.772
2.882
86,256
+0.07(+2.66%)
Aug 20, 2009
2.728
2.838
2.728
2.807
44,123
+0.10(+3.57%)
Aug 19, 2009
2.772
2.777
2.706
2.711
121,465
-0.09(-3.30%)
Aug 18, 2009
2.680
2.803
2.680
2.803
27,181
+0.09(+3.41%)
Aug 17, 2009
2.794
2.794
2.693
2.711
44,078
-0.10(-3.45%)
Aug 14, 2009
2.865
2.865
2.772
2.807
41,976
-0.04(-1.39%)
Aug 13, 2009
2.975
2.975
2.838
2.847
115,197
-0.08(-2.77%)
Aug 12, 2009
3.041
3.080
2.926
2.928
170,988
-0.10(-3.14%)
Aug 11, 2009
2.913
3.036
2.913
3.023
173,006
+0.03(+0.88%)
Aug 10, 2009
2.759
3.014
2.759
2.997
256,627
+0.18(+6.41%)
Aug 07, 2009
2.860
2.887
2.751
2.816
271,228
+0.04(+1.59%)
Aug 06, 2009
2.719
2.816
2.706
2.772
89,265
+0.01(+0.48%)
Aug 05, 2009
2.592
2.794
2.592
2.759
394,335
+0.16(+6.27%)
Aug 04, 2009
2.535
2.640
2.530
2.596
258,775
+0.04(+1.72%)
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
.