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
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 31, 2014
9.602
9.914
9.436
9.775
57,652
+0.35(+3.66%)
Oct 30, 2014
9.038
9.622
9.038
9.429
79,643
+0.26(+2.82%)
Oct 29, 2014
8.872
9.230
8.753
9.171
115,593
+0.03(+0.36%)
Oct 28, 2014
9.131
9.290
8.686
9.138
216,702
+0.01(+0.07%)
Oct 27, 2014
9.277
9.284
8.912
9.131
51,901
-0.15(-1.64%)
Oct 24, 2014
9.343
9.363
9.277
9.284
11,232
-0.14(-1.48%)
Oct 23, 2014
9.343
9.456
9.257
9.423
35,385
+0.25(+2.75%)
Oct 22, 2014
9.078
9.323
9.078
9.171
42,962
+0.03(+0.29%)
Oct 21, 2014
8.925
9.207
8.925
9.144
96,806
+0.27(+2.99%)
Oct 20, 2014
8.686
8.965
8.686
8.879
30,330
+0.10(+1.13%)
Oct 17, 2014
8.620
8.992
8.613
8.779
65,235
+0.17(+2.00%)
Oct 16, 2014
8.368
8.680
8.321
8.607
46,869
+0.01(+0.15%)
Oct 15, 2014
8.447
8.627
8.301
8.593
56,864
-0.02(-0.23%)
Oct 14, 2014
8.554
8.739
8.295
8.613
123,972
+0.05(+0.62%)
Oct 13, 2014
8.607
8.819
8.368
8.560
83,860
-0.11(-1.30%)
Oct 10, 2014
8.812
8.819
8.487
8.673
13,541
-0.18(-2.02%)
Oct 09, 2014
8.899
8.925
8.819
8.852
43,714
-0.18(-1.98%)
Oct 08, 2014
8.786
9.084
8.693
9.031
51,430
+0.21(+2.33%)
Oct 07, 2014
8.792
8.998
8.766
8.826
51,770
-0.06(-0.67%)
Oct 06, 2014
8.892
9.244
8.693
8.885
66,163
+0.15(+1.67%)
Oct 03, 2014
8.607
8.865
8.467
8.739
53,331
+0.11(+1.31%)
Oct 02, 2014
8.952
8.952
8.295
8.627
163,227
-0.35(-3.85%)
Oct 01, 2014
9.084
9.118
8.627
8.972
81,355
-0.16(-1.74%)
Sep 30, 2014
9.131
9.297
9.008
9.131
21,674
-0.02(-0.22%)
Sep 29, 2014
9.011
9.310
8.905
9.151
63,155
-0.11(-1.22%)
Sep 26, 2014
9.131
9.297
8.965
9.264
7,382
+0.07(+0.72%)
Sep 25, 2014
9.184
9.330
9.138
9.197
21,715
-0.11(-1.21%)
Sep 24, 2014
9.489
9.529
8.938
9.310
153,013
-0.13(-1.41%)
Sep 23, 2014
9.628
9.628
9.323
9.443
52,852
-0.09(-0.97%)
Sep 22, 2014
9.808
9.808
9.330
9.536
48,862
-0.21(-2.11%)
Sep 19, 2014
9.794
9.934
9.682
9.741
54,981
-0.12(-1.21%)
Sep 18, 2014
9.954
10.01
9.735
9.861
65,681
-0.16(-1.59%)
Sep 17, 2014
9.967
10.12
9.861
10.02
51,407
-0.05(-0.54%)
Sep 16, 2014
9.881
10.19
9.728
10.07
30,686
+0.22(+2.24%)
Sep 15, 2014
9.934
10.11
9.775
9.854
32,433
-0.14(-1.39%)
Sep 12, 2014
9.595
10.09
9.595
9.994
63,347
+0.36(+3.72%)
Sep 11, 2014
9.476
9.987
9.476
9.635
28,448
+0.02(+0.24%)
Sep 10, 2014
9.270
9.801
9.270
9.612
28,751
+0.27(+2.88%)
Sep 09, 2014
9.370
9.542
9.164
9.343
29,746
-0.10(-1.05%)
Sep 08, 2014
9.748
9.755
9.410
9.443
37,211
-0.12(-1.25%)
Sep 05, 2014
9.429
9.861
9.429
9.562
23,752
+0.01(+0.07%)
Sep 04, 2014
9.821
10.29
9.549
9.556
29,622
-0.30(-3.03%)
Sep 03, 2014
9.463
9.954
9.429
9.854
142,665
+0.40(+4.21%)
Sep 02, 2014
9.436
9.615
9.423
9.456
50,394
-0.02(-0.21%)
Aug 29, 2014
9.622
9.476
9.476
9.476
52,292
-0.18(-1.86%)
Aug 28, 2014
9.549
9.708
9.549
9.655
8,936
-0.09(-0.95%)
Aug 27, 2014
9.682
9.775
9.489
9.748
16,448
+0.04(+0.41%)
Aug 26, 2014
9.814
9.814
9.556
9.708
45,575
-0.16(-1.61%)
Aug 25, 2014
9.967
10.05
9.867
9.867
26,093
-0.10(-1.00%)
Aug 22, 2014
10.29
10.29
9.834
9.967
36,417
-0.33(-3.16%)
Aug 21, 2014
10.25
10.35
10.11
10.29
108,717
+0.01(+0.06%)
Aug 20, 2014
10.48
10.60
10.22
10.29
98,119
-0.09(-0.90%)
Aug 19, 2014
10.24
10.60
10.22
10.38
99,387
+0.09(+0.90%)
Aug 18, 2014
10.35
10.52
10.16
10.29
27,835
+0.06(+0.58%)
Aug 15, 2014
10.29
10.29
10.13
10.23
46,170
-0.07(-0.71%)
Aug 14, 2014
10.37
10.38
9.987
10.30
112,555
+0.04(+0.39%)
Aug 13, 2014
10.30
10.36
10.05
10.26
65,814
+0.10(+0.98%)
Aug 12, 2014
10.31
10.37
10.07
10.16
98,447
-0.21(-1.98%)
Aug 11, 2014
10.75
10.75
10.19
10.37
101,154
-0.30(-2.80%)
Aug 08, 2014
10.55
10.75
10.30
10.66
113,300
+0.25(+2.36%)
Aug 07, 2014
10.03
10.60
10.02
10.42
256,291
+0.38(+3.84%)
Aug 06, 2014
9.914
10.20
9.682
10.03
415,787
-0.18(-1.75%)
Aug 05, 2014
10.21
10.41
10.05
10.21
106,737
-0.07(-0.65%)
Aug 04, 2014
10.56
10.65
10.09
10.28
163,190
-0.27(-2.58%)
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
.