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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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
6.448
6.541
6.448
6.461
173,840
-0.01(-0.14%)
Dec 28, 2007
6.608
6.630
6.448
6.470
382,514
-0.09(-1.36%)
Dec 27, 2007
6.693
6.737
6.559
6.559
347,463
-0.20(-2.90%)
Dec 26, 2007
6.733
7.240
6.710
6.755
521,150
+0.06(+0.88%)
Dec 24, 2007
6.626
6.715
6.604
6.696
198,115
+0.20(+3.07%)
Dec 21, 2007
6.484
6.586
6.452
6.497
603,680
+0.01(+0.14%)
Dec 20, 2007
6.595
6.595
6.448
6.488
189,570
-0.00(-0.07%)
Dec 19, 2007
6.559
6.577
6.448
6.492
344,735
-0.14(-2.08%)
Dec 18, 2007
6.604
6.701
6.497
6.630
177,652
-0.02(-0.27%)
Dec 17, 2007
6.670
6.875
6.559
6.648
253,435
-0.24(-3.55%)
Dec 14, 2007
6.710
6.893
6.537
6.893
121,658
+0.21(+3.13%)
Dec 13, 2007
6.648
6.737
6.626
6.684
93,773
-0.08(-1.18%)
Dec 12, 2007
6.977
7.097
6.759
6.764
96,022
-0.13(-1.87%)
Dec 11, 2007
6.942
7.106
6.893
6.893
579,281
-0.25(-3.49%)
Dec 10, 2007
6.937
7.164
6.888
7.142
208,010
+0.27(+3.95%)
Dec 07, 2007
6.897
6.995
6.795
6.870
183,274
-0.08(-1.21%)
Dec 06, 2007
6.746
7.044
6.746
6.955
142,121
+0.15(+2.22%)
Dec 05, 2007
6.848
6.973
6.701
6.804
182,149
+0.00(+0.00%)
Dec 04, 2007
6.902
6.902
6.608
6.804
197,216
-0.16(-2.24%)
Dec 03, 2007
6.604
6.959
6.559
6.959
294,587
+0.26(+3.92%)
Nov 30, 2007
6.902
6.986
6.626
6.697
634,600
-0.26(-3.77%)
Nov 29, 2007
7.071
7.071
6.893
6.959
289,022
-0.05(-0.76%)
Nov 28, 2007
6.893
7.071
6.866
7.013
616,835
+0.12(+1.81%)
Nov 27, 2007
6.688
6.915
6.564
6.888
768,777
+0.32(+4.87%)
Nov 26, 2007
6.693
6.777
6.546
6.568
664,846
-0.20(-2.89%)
Nov 23, 2007
6.937
6.937
6.693
6.764
284,243
-0.13(-1.87%)
Nov 21, 2007
6.999
6.999
6.804
6.893
276,597
-0.12(-1.71%)
Nov 20, 2007
6.946
7.057
6.915
7.013
171,580
+0.00(+0.00%)
Nov 19, 2007
7.284
7.284
7.004
7.013
214,612
-0.23(-3.13%)
Nov 16, 2007
7.226
7.244
7.119
7.240
234,096
+0.04(+0.56%)
Nov 15, 2007
7.262
7.262
7.142
7.200
249,387
-0.06(-0.86%)
Nov 14, 2007
7.453
7.453
7.235
7.262
514,516
-0.05(-0.73%)
Nov 13, 2007
7.360
7.471
7.191
7.315
320,448
+0.02(+0.30%)
Nov 12, 2007
7.515
7.555
7.293
7.293
93,548
-0.32(-4.21%)
Nov 09, 2007
7.764
7.800
7.502
7.613
377,342
-0.04(-0.52%)
Nov 08, 2007
7.827
7.827
7.471
7.653
250,737
+0.03(+0.35%)
Nov 07, 2007
7.702
7.818
7.560
7.626
397,131
-0.27(-3.38%)
Nov 06, 2007
7.738
7.947
7.658
7.893
314,377
+0.15(+1.89%)
Nov 05, 2007
8.707
8.707
7.658
7.746
238,395
-0.21(-2.63%)
Nov 02, 2007
7.844
7.955
7.600
7.955
284,243
+0.16(+2.00%)
Nov 01, 2007
7.875
7.875
7.609
7.800
495,852
-0.14(-1.79%)
Oct 31, 2007
7.133
8.004
7.128
7.942
965,393
+0.07(+0.85%)
Oct 30, 2007
8.182
8.182
7.787
7.875
639,548
-0.15(-1.88%)
Oct 29, 2007
7.537
8.034
7.475
8.027
315,051
+0.56(+7.44%)
Oct 26, 2007
7.248
7.515
7.248
7.471
299,535
+0.22(+3.07%)
Oct 25, 2007
6.955
7.311
6.955
7.248
185,073
+0.29(+4.22%)
Oct 24, 2007
6.982
7.097
6.919
6.955
112,213
-0.19(-2.62%)
Oct 23, 2007
7.106
7.222
7.053
7.142
277,047
+0.08(+1.13%)
Oct 22, 2007
6.924
7.084
6.924
7.062
191,369
+0.01(+0.19%)
Oct 19, 2007
7.275
7.275
7.048
7.048
418,269
-0.20(-2.76%)
Oct 18, 2007
7.257
7.284
7.115
7.248
402,078
+0.00(+0.00%)
Oct 17, 2007
7.248
7.404
7.137
7.248
323,372
+0.09(+1.31%)
Oct 16, 2007
7.271
7.346
7.137
7.155
123,681
-0.15(-2.01%)
Oct 15, 2007
7.431
7.515
7.257
7.302
572,759
-0.04(-0.55%)
Oct 12, 2007
7.271
7.497
7.226
7.342
992,603
+0.07(+0.98%)
Oct 11, 2007
7.377
7.382
7.159
7.271
813,602
-0.02(-0.30%)
Oct 10, 2007
7.337
7.337
7.151
7.293
425,016
-0.04(-0.49%)
Oct 09, 2007
7.115
7.337
7.093
7.328
396,456
+0.24(+3.32%)
Oct 08, 2007
7.115
7.142
6.964
7.093
638,423
+0.13(+1.85%)
Oct 05, 2007
6.893
7.035
6.835
6.964
663,609
+0.08(+1.16%)
Oct 04, 2007
6.915
6.926
6.630
6.884
1,529,158
-0.07(-1.02%)
Oct 03, 2007
6.902
7.004
6.857
6.955
427,264
-0.03(-0.38%)
Oct 02, 2007
7.115
7.155
6.937
6.982
243,765
-0.13(-1.87%)
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
.