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
)
11.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2011
5.011
5.182
4.835
5.176
132,397
+0.24(+4.82%)
Nov 29, 2011
4.923
5.006
4.918
4.938
15,357
+0.00(+0.00%)
Nov 28, 2011
5.021
5.021
4.938
4.938
10,740
-0.01(-0.10%)
Nov 25, 2011
5.068
5.094
4.918
4.944
6,633
-0.12(-2.45%)
Nov 23, 2011
5.120
5.244
4.990
5.068
46,502
-0.09(-1.81%)
Nov 22, 2011
4.928
5.166
4.928
5.161
65,689
+0.27(+5.60%)
Nov 21, 2011
4.930
4.982
4.844
4.887
25,579
-0.12(-2.35%)
Nov 18, 2011
4.930
5.063
4.878
5.005
22,150
+0.07(+1.42%)
Nov 17, 2011
5.077
5.077
4.863
4.935
40,646
-0.12(-2.44%)
Nov 16, 2011
5.067
5.101
5.001
5.058
135,082
+0.05(+1.04%)
Nov 15, 2011
4.792
5.006
4.769
5.006
27,225
+0.21(+4.46%)
Nov 14, 2011
4.792
4.811
4.769
4.792
16,582
+0.02(+0.50%)
Nov 11, 2011
4.792
4.816
4.754
4.769
28,331
-0.02(-0.49%)
Nov 10, 2011
4.821
4.825
4.792
4.792
1,475
-0.00(-0.10%)
Nov 09, 2011
4.887
4.911
4.792
4.797
18,443
-0.15(-3.07%)
Nov 08, 2011
4.769
4.987
4.759
4.949
62,295
+0.17(+3.47%)
Nov 07, 2011
4.816
4.816
4.783
4.783
1,896
-0.01(-0.20%)
Nov 04, 2011
4.783
4.830
4.750
4.792
13,699
+0.01(+0.20%)
Nov 03, 2011
4.783
4.811
4.769
4.783
15,844
+0.01(+0.30%)
Nov 02, 2011
4.664
4.802
4.664
4.769
10,438
+0.13(+2.76%)
Nov 01, 2011
4.802
4.802
4.560
4.640
78,226
-0.16(-3.36%)
Oct 31, 2011
5.015
5.015
4.745
4.802
10,862
-0.21(-4.26%)
Oct 28, 2011
5.044
5.053
4.897
5.015
33,084
-0.06(-1.12%)
Oct 27, 2011
4.854
5.129
4.854
5.072
66,072
+0.16(+3.28%)
Oct 26, 2011
4.882
4.911
4.878
4.911
26,603
+0.05(+0.98%)
Oct 25, 2011
4.892
4.892
4.802
4.863
17,695
-0.05(-1.06%)
Oct 24, 2011
4.901
4.916
4.859
4.916
5,833
-0.01(-0.29%)
Oct 21, 2011
4.906
4.954
4.844
4.930
22,184
+0.06(+1.17%)
Oct 20, 2011
4.906
4.939
4.854
4.873
294,255
-0.00(-0.10%)
Oct 19, 2011
4.863
4.949
4.821
4.878
20,278
-0.09(-1.72%)
Oct 18, 2011
4.750
4.982
4.750
4.963
27,897
+0.17(+3.56%)
Oct 17, 2011
4.726
4.834
4.674
4.792
69,551
+0.00(+0.00%)
Oct 14, 2011
4.897
4.954
4.683
4.792
35,617
-0.06(-1.17%)
Oct 13, 2011
4.750
4.949
4.702
4.849
84,131
+0.11(+2.30%)
Oct 12, 2011
4.750
4.840
4.508
4.740
15,901
-0.01(-0.30%)
Oct 11, 2011
4.555
4.939
4.555
4.754
69,016
+0.22(+4.92%)
Oct 10, 2011
4.489
4.555
4.470
4.531
31,862
+0.07(+1.49%)
Oct 07, 2011
4.398
4.536
4.389
4.465
34,330
+0.10(+2.39%)
Oct 06, 2011
4.237
4.365
4.237
4.360
7,738
+0.11(+2.57%)
Oct 05, 2011
4.137
4.348
4.137
4.251
52,033
+0.15(+3.58%)
Oct 04, 2011
4.024
4.128
3.848
4.104
71,056
+0.02(+0.58%)
Oct 03, 2011
4.109
4.228
4.009
4.081
96,532
-0.05(-1.15%)
Sep 30, 2011
4.199
4.256
4.085
4.128
63,467
-0.08(-1.81%)
Sep 29, 2011
4.199
4.280
4.137
4.204
46,324
+0.04(+1.03%)
Sep 28, 2011
4.223
4.289
4.156
4.161
92,462
-0.04(-0.90%)
Sep 27, 2011
4.166
4.237
4.043
4.199
73,064
+0.11(+2.79%)
Sep 26, 2011
4.123
4.123
4.043
4.085
49,521
+0.04(+1.06%)
Sep 23, 2011
4.199
4.247
3.967
4.043
226,008
-0.15(-3.62%)
Sep 22, 2011
4.636
4.721
4.024
4.194
383,944
-0.55(-11.60%)
Sep 21, 2011
4.868
4.887
4.712
4.745
14,582
-0.13(-2.63%)
Sep 20, 2011
4.873
4.992
4.674
4.873
37,217
-0.01(-0.29%)
Sep 19, 2011
4.906
4.958
4.783
4.887
47,786
-0.14(-2.83%)
Sep 16, 2011
4.821
5.063
4.821
5.030
84,943
+0.20(+4.13%)
Sep 15, 2011
4.750
4.859
4.678
4.830
64,069
+0.16(+3.35%)
Sep 14, 2011
4.783
4.830
4.674
4.674
28,869
-0.12(-2.57%)
Sep 13, 2011
4.754
4.873
4.740
4.797
29,760
+0.06(+1.29%)
Sep 12, 2011
4.769
4.825
4.685
4.736
111,234
-0.11(-2.34%)
Sep 09, 2011
5.034
5.082
4.806
4.849
62,067
-0.20(-4.04%)
Sep 08, 2011
5.196
5.271
5.013
5.053
64,520
-0.15(-2.92%)
Sep 07, 2011
5.129
5.219
5.025
5.205
53,563
+0.10(+1.95%)
Sep 06, 2011
5.162
5.162
5.048
5.105
53,245
-0.17(-3.15%)
Sep 02, 2011
5.324
5.343
5.234
5.271
81,731
-0.05(-0.89%)
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
.