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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 31, 2007
6.833
6.932
6.833
6.847
164,045
-0.01(-0.14%)
Dec 28, 2007
7.003
7.026
6.833
6.857
360,960
-0.09(-1.36%)
Dec 27, 2007
7.092
7.139
6.951
6.951
327,884
-0.21(-2.90%)
Dec 26, 2007
7.135
7.672
7.111
7.158
491,785
+0.06(+0.88%)
Dec 24, 2007
7.022
7.116
6.998
7.096
186,952
+0.21(+3.07%)
Dec 21, 2007
6.871
6.979
6.838
6.885
569,664
+0.01(+0.14%)
Dec 20, 2007
6.989
6.989
6.833
6.875
178,888
-0.00(-0.07%)
Dec 19, 2007
6.951
6.970
6.833
6.880
325,310
-0.15(-2.08%)
Dec 18, 2007
6.998
7.102
6.885
7.026
167,642
-0.02(-0.27%)
Dec 17, 2007
7.069
7.285
6.951
7.045
239,155
-0.26(-3.55%)
Dec 14, 2007
7.111
7.304
6.927
7.304
114,802
+0.22(+3.13%)
Dec 13, 2007
7.045
7.139
7.022
7.083
88,489
-0.08(-1.18%)
Dec 12, 2007
7.394
7.521
7.163
7.168
90,611
-0.14(-1.87%)
Dec 11, 2007
7.356
7.530
7.304
7.304
546,640
-0.26(-3.49%)
Dec 10, 2007
7.351
7.592
7.300
7.568
196,289
+0.29(+3.95%)
Dec 07, 2007
7.309
7.413
7.201
7.281
172,947
-0.09(-1.21%)
Dec 06, 2007
7.149
7.464
7.149
7.370
134,113
+0.16(+2.22%)
Dec 05, 2007
7.257
7.389
7.102
7.210
171,886
+0.00(+0.00%)
Dec 04, 2007
7.314
7.314
7.003
7.210
186,103
-0.16(-2.24%)
Dec 03, 2007
6.998
7.375
6.951
7.375
277,988
+0.28(+3.92%)
Nov 30, 2007
7.314
7.403
7.022
7.097
598,842
-0.28(-3.77%)
Nov 29, 2007
7.493
7.493
7.304
7.375
272,736
-0.06(-0.76%)
Nov 28, 2007
7.304
7.493
7.276
7.431
582,078
+0.13(+1.81%)
Nov 27, 2007
7.087
7.328
6.956
7.300
725,459
+0.34(+4.87%)
Nov 26, 2007
7.092
7.182
6.937
6.960
627,384
-0.21(-2.89%)
Nov 23, 2007
7.351
7.351
7.092
7.168
268,227
-0.14(-1.87%)
Nov 21, 2007
7.417
7.417
7.210
7.304
261,012
-0.13(-1.71%)
Nov 20, 2007
7.361
7.479
7.328
7.431
161,912
+0.00(+0.00%)
Nov 19, 2007
7.719
7.719
7.422
7.431
202,520
-0.24(-3.13%)
Nov 16, 2007
7.658
7.677
7.545
7.672
220,905
+0.04(+0.56%)
Nov 15, 2007
7.695
7.695
7.568
7.629
235,335
-0.07(-0.86%)
Nov 14, 2007
7.898
7.898
7.667
7.695
485,525
-0.06(-0.73%)
Nov 13, 2007
7.799
7.917
7.620
7.752
302,392
+0.02(+0.30%)
Nov 12, 2007
7.964
8.006
7.728
7.728
88,277
-0.34(-4.21%)
Nov 09, 2007
8.228
8.266
7.950
8.068
356,080
-0.04(-0.52%)
Nov 08, 2007
8.294
8.294
7.917
8.110
236,608
+0.03(+0.35%)
Nov 07, 2007
8.162
8.284
8.011
8.082
374,754
-0.28(-3.38%)
Nov 06, 2007
8.200
8.421
8.115
8.365
296,662
+0.16(+1.89%)
Nov 05, 2007
9.227
9.227
8.115
8.209
224,962
-0.22(-2.63%)
Nov 02, 2007
8.313
8.431
8.054
8.431
268,227
+0.16(+2.00%)
Nov 01, 2007
8.346
8.346
8.063
8.266
467,912
-0.15(-1.79%)
Oct 31, 2007
7.559
8.482
7.554
8.416
910,996
+0.07(+0.85%)
Oct 30, 2007
8.671
8.671
8.251
8.346
603,511
-0.16(-1.88%)
Oct 29, 2007
7.988
8.514
7.922
8.506
297,299
+0.59(+7.44%)
Oct 26, 2007
7.681
7.964
7.681
7.917
282,657
+0.24(+3.07%)
Oct 25, 2007
7.370
7.747
7.370
7.681
174,644
+0.31(+4.22%)
Oct 24, 2007
7.399
7.521
7.333
7.370
105,890
-0.20(-2.62%)
Oct 23, 2007
7.530
7.653
7.474
7.568
261,436
+0.08(+1.13%)
Oct 22, 2007
7.337
7.507
7.337
7.483
180,586
+0.01(+0.19%)
Oct 19, 2007
7.710
7.710
7.469
7.469
394,701
-0.21(-2.76%)
Oct 18, 2007
7.691
7.719
7.540
7.681
379,422
+0.00(+0.00%)
Oct 17, 2007
7.681
7.846
7.563
7.681
305,150
+0.10(+1.31%)
Oct 16, 2007
7.705
7.785
7.563
7.582
116,712
-0.16(-2.01%)
Oct 15, 2007
7.874
7.964
7.691
7.738
540,486
-0.04(-0.55%)
Oct 12, 2007
7.705
7.945
7.658
7.780
936,673
+0.08(+0.98%)
Oct 11, 2007
7.818
7.823
7.587
7.705
767,758
-0.02(-0.30%)
Oct 10, 2007
7.776
7.776
7.578
7.728
401,067
-0.04(-0.49%)
Oct 09, 2007
7.540
7.776
7.516
7.766
374,117
+0.25(+3.32%)
Oct 08, 2007
7.540
7.568
7.380
7.516
602,450
+0.14(+1.85%)
Oct 05, 2007
7.304
7.455
7.243
7.380
626,217
+0.08(+1.16%)
Oct 04, 2007
7.328
7.340
7.026
7.295
1,442,994
-0.08(-1.02%)
Oct 03, 2007
7.314
7.422
7.267
7.370
403,189
-0.03(-0.38%)
Oct 02, 2007
7.540
7.582
7.351
7.399
230,030
-0.14(-1.88%)
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
.