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
)
11.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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, 2009
4.500
4.416
4.416
4.416
32,381
-0.13(-2.87%)
Dec 30, 2009
4.593
4.593
4.483
4.547
13,049
+0.01(+0.21%)
Dec 29, 2009
4.691
4.691
4.537
4.537
15,524
-0.06(-1.32%)
Dec 28, 2009
4.523
4.663
4.523
4.598
21,642
+0.05(+1.13%)
Dec 24, 2009
4.579
4.579
4.547
4.547
1,072
-0.05(-1.02%)
Dec 23, 2009
4.621
4.663
4.593
4.593
69,531
-0.01(-0.20%)
Dec 22, 2009
4.402
4.761
4.402
4.602
230,578
+0.26(+5.90%)
Dec 21, 2009
4.271
4.477
4.169
4.346
413,615
+0.21(+4.96%)
Dec 18, 2009
4.094
4.178
4.066
4.141
28,995
+0.05(+1.14%)
Dec 17, 2009
4.183
4.187
4.094
4.094
78,565
-0.02(-0.57%)
Dec 16, 2009
4.187
4.187
4.094
4.118
33,535
-0.01(-0.23%)
Dec 15, 2009
4.071
4.150
4.071
4.127
45,568
+0.00(+0.00%)
Dec 14, 2009
4.118
4.127
4.062
4.127
84,023
+0.07(+1.72%)
Dec 11, 2009
4.034
4.076
4.008
4.057
32,810
-0.02(-0.57%)
Dec 10, 2009
3.996
4.080
3.964
4.080
85,994
+0.15(+3.92%)
Dec 09, 2009
3.964
3.964
3.898
3.926
105,959
-0.04(-0.94%)
Dec 08, 2009
3.959
4.006
3.922
3.964
23,175
+0.00(+0.00%)
Dec 07, 2009
4.001
4.001
3.936
3.964
23,160
-0.02(-0.58%)
Dec 04, 2009
3.978
4.057
3.936
3.987
40,751
+0.07(+1.79%)
Dec 03, 2009
4.052
4.066
3.894
3.917
89,639
-0.08(-1.98%)
Dec 02, 2009
4.010
4.024
3.964
3.996
49,752
+0.02(+0.59%)
Dec 01, 2009
3.847
4.029
3.847
3.973
72,218
+0.14(+3.52%)
Nov 30, 2009
3.721
3.847
3.721
3.838
35,920
+0.09(+2.49%)
Nov 27, 2009
3.670
3.782
3.665
3.744
64,532
-0.07(-1.83%)
Nov 25, 2009
3.749
3.814
3.730
3.814
57,691
+0.11(+3.02%)
Nov 24, 2009
3.726
3.754
3.684
3.703
188,788
-0.02(-0.50%)
Nov 23, 2009
3.730
3.754
3.689
3.721
232,622
+0.00(+0.13%)
Nov 20, 2009
3.730
3.730
3.418
3.716
76,399
-0.01(-0.38%)
Nov 19, 2009
3.735
3.786
3.721
3.730
93,643
-0.05(-1.23%)
Nov 18, 2009
3.735
3.973
3.716
3.777
122,262
+0.04(+1.12%)
Nov 17, 2009
3.684
3.735
3.637
3.735
733,516
+0.04(+1.14%)
Nov 16, 2009
3.814
3.852
3.647
3.693
379,805
-0.06(-1.49%)
Nov 13, 2009
3.791
3.814
3.719
3.749
111,344
+0.09(+2.42%)
Nov 12, 2009
3.973
4.010
3.661
3.661
30,194
-0.38(-9.35%)
Nov 11, 2009
4.104
4.122
4.034
4.038
36,585
-0.04(-1.03%)
Nov 10, 2009
4.076
4.080
3.969
4.080
27,597
+0.05(+1.16%)
Nov 09, 2009
4.173
4.173
3.824
4.034
54,879
-0.07(-1.70%)
Nov 06, 2009
4.043
4.141
3.964
4.104
26,143
+0.11(+2.83%)
Nov 05, 2009
4.108
4.108
3.991
3.991
35,525
-0.04(-1.06%)
Nov 04, 2009
3.894
4.099
3.894
4.034
58,004
+0.18(+4.66%)
Nov 03, 2009
3.903
3.926
3.810
3.854
19,349
-0.06(-1.49%)
Nov 02, 2009
4.071
4.071
3.880
3.912
105,715
-0.12(-2.89%)
Oct 30, 2009
4.071
4.071
3.982
4.029
48,682
-0.03(-0.69%)
Oct 29, 2009
3.917
4.080
3.917
4.057
113,439
+0.15(+3.94%)
Oct 28, 2009
4.178
4.206
3.870
3.903
84,737
-0.28(-6.58%)
Oct 27, 2009
4.285
4.285
4.173
4.178
74,793
-0.06(-1.43%)
Oct 26, 2009
4.467
4.467
4.239
4.239
97,049
-0.14(-3.30%)
Oct 23, 2009
4.388
4.407
4.360
4.383
115,470
+0.02(+0.53%)
Oct 22, 2009
4.313
4.514
4.201
4.360
133,657
+0.12(+2.86%)
Oct 21, 2009
4.187
4.276
4.159
4.239
194,325
+0.11(+2.71%)
Oct 20, 2009
4.094
4.127
4.062
4.127
160,453
+0.08(+2.08%)
Oct 19, 2009
3.824
4.099
3.814
4.043
164,976
+0.15(+3.96%)
Oct 16, 2009
3.959
3.964
3.870
3.889
65,276
-0.02(-0.48%)
Oct 15, 2009
3.894
3.964
3.828
3.908
136,145
+0.04(+0.96%)
Oct 14, 2009
3.824
3.931
3.798
3.870
254,348
+0.05(+1.22%)
Oct 13, 2009
3.758
3.847
3.758
3.824
95,983
+0.00(+0.00%)
Oct 12, 2009
3.824
3.875
3.791
3.824
109,903
-0.01(-0.24%)
Oct 09, 2009
3.861
4.076
3.758
3.833
139,083
-0.00(-0.12%)
Oct 08, 2009
3.819
3.964
3.800
3.838
76,421
+0.06(+1.48%)
Oct 07, 2009
3.712
3.824
3.712
3.782
182,700
+0.01(+0.37%)
Oct 06, 2009
3.791
3.800
3.647
3.768
45,190
+0.07(+1.89%)
Oct 05, 2009
3.670
3.735
3.600
3.698
43,344
+0.03(+0.76%)
Oct 02, 2009
3.777
3.777
3.637
3.670
84,508
-0.14(-3.55%)
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
.