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
)
10.87
-0.02 (-0.18%)
Streaming Delayed Price
Updated: 9:40 AM 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 31, 2007
7.058
7.921
7.054
7.859
975,605
+0.07(+0.85%)
Oct 30, 2007
8.097
8.097
7.705
7.793
646,313
-0.15(-1.88%)
Oct 29, 2007
7.459
7.950
7.397
7.943
318,384
+0.55(+7.44%)
Oct 26, 2007
7.173
7.437
7.173
7.393
302,703
+0.22(+3.07%)
Oct 25, 2007
6.882
7.234
6.882
7.173
187,030
+0.29(+4.22%)
Oct 24, 2007
6.909
7.023
6.847
6.882
113,400
-0.18(-2.62%)
Oct 23, 2007
7.032
7.146
6.979
7.067
279,978
+0.08(+1.13%)
Oct 22, 2007
6.851
7.010
6.851
6.988
193,393
+0.01(+0.19%)
Oct 19, 2007
7.199
7.199
6.975
6.975
422,694
-0.20(-2.76%)
Oct 18, 2007
7.181
7.208
7.041
7.173
406,331
+0.00(+0.00%)
Oct 17, 2007
7.173
7.327
7.063
7.173
326,792
+0.09(+1.31%)
Oct 16, 2007
7.195
7.269
7.063
7.080
124,990
-0.15(-2.01%)
Oct 15, 2007
7.353
7.437
7.181
7.225
578,818
-0.04(-0.55%)
Oct 12, 2007
7.195
7.419
7.151
7.265
1,003,103
+0.07(+0.98%)
Oct 11, 2007
7.300
7.305
7.085
7.195
822,208
-0.02(-0.30%)
Oct 10, 2007
7.261
7.261
7.076
7.217
429,511
-0.04(-0.49%)
Oct 09, 2007
7.041
7.261
7.019
7.252
400,650
+0.23(+3.32%)
Oct 08, 2007
7.041
7.067
6.891
7.019
645,176
+0.13(+1.85%)
Oct 05, 2007
6.821
6.961
6.763
6.891
670,629
+0.08(+1.16%)
Oct 04, 2007
6.843
6.854
6.561
6.812
1,545,333
-0.07(-1.02%)
Oct 03, 2007
6.829
6.931
6.785
6.882
431,784
-0.03(-0.38%)
Oct 02, 2007
7.041
7.080
6.865
6.909
246,344
-0.13(-1.87%)
Oct 01, 2007
7.041
7.071
6.821
7.041
901,065
+0.06(+0.82%)
Sep 28, 2007
6.790
7.221
6.768
6.983
862,432
+0.23(+3.46%)
Sep 27, 2007
6.473
6.755
6.416
6.750
1,303,761
+0.27(+4.14%)
Sep 26, 2007
6.601
6.728
6.473
6.482
997,194
-0.12(-1.80%)
Sep 25, 2007
6.733
6.733
6.565
6.601
794,483
-0.19(-2.79%)
Sep 24, 2007
6.821
6.821
6.750
6.790
395,650
-0.03(-0.45%)
Sep 21, 2007
6.799
6.829
6.675
6.821
211,801
+0.00(+0.00%)
Sep 20, 2007
7.450
7.643
6.781
6.821
382,242
+0.01(+0.13%)
Sep 19, 2007
6.812
6.887
6.672
6.812
416,558
+0.05(+0.78%)
Sep 18, 2007
6.653
6.772
6.455
6.759
422,694
+0.17(+2.61%)
Sep 17, 2007
6.671
6.935
6.513
6.587
183,167
-0.05(-0.80%)
Sep 14, 2007
6.777
6.834
6.565
6.640
327,247
-0.11(-1.57%)
Sep 13, 2007
6.931
6.957
6.689
6.746
704,035
-0.26(-3.77%)
Sep 12, 2007
6.891
7.041
6.741
7.010
281,796
+0.03(+0.38%)
Sep 11, 2007
7.010
7.049
6.799
6.983
174,986
-0.03(-0.38%)
Sep 10, 2007
7.173
7.173
6.715
7.010
155,896
-0.04(-0.62%)
Sep 07, 2007
7.151
7.151
7.041
7.054
139,761
-0.10(-1.35%)
Sep 06, 2007
7.230
7.261
7.085
7.151
478,371
-0.09(-1.22%)
Sep 05, 2007
7.393
7.437
7.137
7.239
350,654
-0.20(-2.66%)
Sep 04, 2007
7.384
7.511
7.082
7.437
166,577
-0.04(-0.59%)
Aug 31, 2007
7.278
7.613
7.265
7.481
307,248
+0.23(+3.16%)
Aug 30, 2007
7.199
7.313
7.151
7.252
89,538
+0.05(+0.73%)
Aug 29, 2007
7.181
7.261
7.179
7.199
97,037
-0.02(-0.24%)
Aug 28, 2007
7.322
7.388
7.173
7.217
134,080
-0.22(-2.96%)
Aug 27, 2007
7.379
7.481
7.296
7.437
87,947
+0.09(+1.20%)
Aug 24, 2007
7.256
7.437
7.173
7.349
137,034
+0.09(+1.27%)
Aug 23, 2007
7.168
7.423
7.098
7.256
193,166
+0.04(+0.49%)
Aug 22, 2007
6.860
7.322
6.777
7.221
185,440
+0.36(+5.19%)
Aug 21, 2007
6.838
6.926
6.706
6.865
389,060
+0.15(+2.30%)
Aug 20, 2007
6.865
6.882
6.671
6.711
216,801
-0.04(-0.65%)
Aug 17, 2007
6.601
6.886
6.596
6.755
751,986
+0.40(+6.23%)
Aug 16, 2007
6.601
6.658
6.314
6.359
631,086
-0.42(-6.23%)
Aug 15, 2007
6.891
6.944
6.711
6.781
530,185
-0.15(-2.22%)
Aug 14, 2007
7.309
7.309
6.909
6.935
270,206
-0.29(-3.96%)
Aug 13, 2007
7.296
7.371
7.181
7.221
237,935
-0.06(-0.85%)
Aug 10, 2007
7.129
7.283
6.948
7.283
789,029
+0.18(+2.54%)
Aug 09, 2007
7.569
7.577
7.019
7.102
1,496,473
-0.48(-6.38%)
Aug 08, 2007
7.529
7.767
7.481
7.586
1,269,218
+0.15(+2.07%)
Aug 07, 2007
7.481
7.591
7.269
7.432
718,125
-0.16(-2.09%)
Aug 06, 2007
7.753
7.767
7.441
7.591
777,893
-0.34(-4.33%)
Aug 03, 2007
7.934
8.224
7.890
7.934
227,027
-0.29(-3.53%)
Aug 02, 2007
8.105
8.400
7.978
8.224
368,380
+0.04(+0.54%)
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
.