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 (%)
Dec 29, 2006
7.951
7.997
7.857
7.885
126,954
+0.00(+0.06%)
Dec 28, 2006
7.825
7.909
7.811
7.881
297,870
-0.04(-0.47%)
Dec 27, 2006
7.811
7.965
7.811
7.918
196,007
+0.01(+0.18%)
Dec 26, 2006
7.825
7.927
7.787
7.904
118,805
+0.12(+1.50%)
Dec 22, 2006
7.857
7.969
7.773
7.787
138,105
+0.00(+0.06%)
Dec 21, 2006
7.811
7.927
7.722
7.783
157,191
+0.22(+2.96%)
Dec 20, 2006
7.624
7.680
7.503
7.559
347,408
-0.07(-0.86%)
Dec 19, 2006
7.974
7.974
7.624
7.624
371,426
-0.28(-3.60%)
Dec 18, 2006
7.993
8.016
7.862
7.909
269,348
+0.05(+0.65%)
Dec 15, 2006
7.694
7.899
7.689
7.857
883,532
+0.19(+2.43%)
Dec 14, 2006
7.522
7.685
7.447
7.671
470,073
+0.20(+2.62%)
Dec 13, 2006
7.447
7.526
7.424
7.475
172,846
+0.03(+0.38%)
Dec 12, 2006
7.470
7.545
7.265
7.447
305,805
-0.09(-1.24%)
Dec 11, 2006
7.545
7.652
7.531
7.540
180,781
+0.02(+0.25%)
Dec 08, 2006
7.633
7.643
7.456
7.522
357,487
-0.12(-1.59%)
Dec 07, 2006
7.713
7.783
7.536
7.643
253,050
-0.07(-0.97%)
Dec 06, 2006
7.647
7.787
7.606
7.717
455,062
+0.19(+2.48%)
Dec 05, 2006
7.498
7.545
7.433
7.531
508,460
+0.08(+1.06%)
Dec 04, 2006
7.475
7.531
7.382
7.452
238,897
-0.02(-0.31%)
Dec 01, 2006
7.554
7.629
7.424
7.475
335,828
-0.15(-1.96%)
Nov 30, 2006
7.484
7.643
7.484
7.624
277,926
+0.19(+2.51%)
Nov 29, 2006
7.228
7.526
7.186
7.438
706,183
+0.22(+3.10%)
Nov 28, 2006
7.209
7.228
7.144
7.214
188,286
+0.05(+0.65%)
Nov 27, 2006
7.302
7.302
7.158
7.167
278,355
-0.14(-1.85%)
Nov 24, 2006
7.358
7.386
7.298
7.302
81,062
-0.06(-0.76%)
Nov 22, 2006
7.153
7.433
7.153
7.358
845,575
+0.21(+2.87%)
Nov 21, 2006
7.093
7.167
6.990
7.153
748,215
+0.08(+1.19%)
Nov 20, 2006
6.962
7.181
6.962
7.069
1,967,790
+0.15(+2.23%)
Nov 17, 2006
6.715
6.985
6.715
6.915
1,054,020
+0.20(+2.91%)
Nov 16, 2006
6.715
6.845
6.645
6.720
622,118
+0.00(+0.07%)
Nov 15, 2006
6.738
6.785
6.678
6.715
417,748
-0.00(-0.07%)
Nov 14, 2006
6.761
6.766
6.668
6.720
232,892
+0.00(+0.07%)
Nov 13, 2006
6.631
6.803
6.631
6.715
1,101,842
+0.10(+1.55%)
Nov 10, 2006
6.491
6.654
6.491
6.612
791,319
+0.14(+2.23%)
Nov 09, 2006
6.118
6.562
6.118
6.468
928,996
+0.30(+4.92%)
Nov 08, 2006
6.155
6.272
6.113
6.165
740,709
-0.01(-0.15%)
Nov 07, 2006
6.263
6.393
6.174
6.174
578,156
-0.07(-1.05%)
Nov 06, 2006
6.496
6.509
6.104
6.239
891,467
-0.23(-3.60%)
Nov 03, 2006
6.682
6.682
6.435
6.472
368,210
-0.16(-2.46%)
Nov 02, 2006
6.724
6.752
6.598
6.636
381,720
-0.08(-1.18%)
Nov 01, 2006
6.724
6.761
6.678
6.715
400,163
+0.01(+0.21%)
Oct 31, 2006
6.696
6.723
6.608
6.701
362,420
+0.00(+0.07%)
Oct 30, 2006
6.706
6.729
6.626
6.696
242,113
-0.01(-0.14%)
Oct 27, 2006
6.729
6.761
6.650
6.706
321,031
-0.02(-0.35%)
Oct 26, 2006
6.734
6.757
6.687
6.729
376,788
+0.02(+0.28%)
Oct 25, 2006
6.692
6.729
6.669
6.710
138,748
+0.04(+0.63%)
Oct 24, 2006
6.682
6.710
6.654
6.668
361,347
+0.00(+0.07%)
Oct 23, 2006
6.752
6.757
6.645
6.664
138,963
-0.07(-0.97%)
Oct 20, 2006
6.752
6.775
6.715
6.729
99,504
-0.02(-0.34%)
Oct 19, 2006
6.752
6.766
6.734
6.752
161,266
+0.03(+0.42%)
Oct 18, 2006
6.701
6.827
6.701
6.724
511,033
-0.04(-0.55%)
Oct 17, 2006
6.803
6.803
6.636
6.761
333,040
-0.04(-0.62%)
Oct 16, 2006
6.808
6.827
6.747
6.803
202,440
+0.02(+0.27%)
Oct 13, 2006
6.831
6.855
6.738
6.785
702,322
-0.00(-0.07%)
Oct 12, 2006
6.761
6.827
6.761
6.789
258,840
+0.03(+0.41%)
Oct 11, 2006
6.831
6.831
6.668
6.761
585,447
-0.07(-1.02%)
Oct 10, 2006
6.622
6.883
6.622
6.831
1,727,178
+0.26(+3.90%)
Oct 09, 2006
6.412
6.589
6.412
6.575
411,100
+0.20(+3.07%)
Oct 06, 2006
6.514
6.528
6.332
6.379
481,868
-0.14(-2.08%)
Oct 05, 2006
6.696
6.706
6.505
6.514
638,416
-0.10(-1.48%)
Oct 04, 2006
6.645
6.645
6.486
6.612
1,774,786
+0.24(+3.81%)
Oct 03, 2006
6.048
6.384
6.015
6.370
875,812
+0.35(+5.89%)
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
.