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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2007
8.114
8.230
7.811
8.230
689,241
+0.30(+3.76%)
Feb 27, 2007
8.300
8.300
7.717
7.932
834,638
-0.56(-6.64%)
Feb 26, 2007
8.090
8.547
8.058
8.496
324,248
-0.15(-1.73%)
Feb 23, 2007
8.678
8.823
8.627
8.645
167,056
-0.06(-0.64%)
Feb 22, 2007
8.767
8.813
8.585
8.701
123,737
+0.05(+0.59%)
Feb 21, 2007
8.650
8.743
8.589
8.650
337,329
-0.17(-1.96%)
Feb 20, 2007
8.813
8.907
8.729
8.823
180,352
+0.08(+0.91%)
Feb 16, 2007
8.790
8.813
8.561
8.743
109,154
+0.02(+0.27%)
Feb 15, 2007
8.627
8.795
8.585
8.720
117,732
+0.04(+0.43%)
Feb 14, 2007
8.771
8.860
8.636
8.683
164,054
-0.10(-1.12%)
Feb 13, 2007
8.627
8.837
8.603
8.781
288,006
-0.01(-0.11%)
Feb 12, 2007
8.720
8.804
8.650
8.790
295,239
+0.08(+0.91%)
Feb 09, 2007
8.743
9.046
8.627
8.711
230,533
-0.10(-1.16%)
Feb 08, 2007
8.785
8.888
8.561
8.813
230,533
+0.02(+0.27%)
Feb 07, 2007
8.650
8.869
8.627
8.790
220,668
+0.10(+1.18%)
Feb 06, 2007
8.673
8.878
8.603
8.687
180,137
+0.12(+1.36%)
Feb 05, 2007
9.205
9.205
8.300
8.571
235,680
+0.16(+1.88%)
Feb 02, 2007
8.394
8.529
8.356
8.412
150,329
-0.03(-0.33%)
Feb 01, 2007
8.300
8.533
8.282
8.440
231,605
+0.11(+1.29%)
Jan 31, 2007
8.650
8.650
8.090
8.333
274,281
-0.12(-1.38%)
Jan 30, 2007
8.226
8.557
8.179
8.450
376,788
+0.03(+0.33%)
Jan 29, 2007
8.021
8.431
8.021
8.422
414,745
+0.34(+4.21%)
Jan 26, 2007
7.909
8.109
7.853
8.081
355,772
+0.20(+2.48%)
Jan 25, 2007
7.764
7.974
7.764
7.885
236,538
+0.06(+0.71%)
Jan 24, 2007
7.480
7.904
7.480
7.829
469,216
+0.35(+4.61%)
Jan 23, 2007
7.321
7.568
6.995
7.484
348,051
+0.10(+1.33%)
Jan 22, 2007
7.498
7.633
7.363
7.386
315,241
-0.07(-1.00%)
Jan 19, 2007
7.578
7.741
7.368
7.461
661,791
-0.09(-1.23%)
Jan 18, 2007
7.414
7.857
7.414
7.554
456,777
+0.07(+0.93%)
Jan 17, 2007
7.559
7.643
7.442
7.484
482,511
-0.16(-2.13%)
Jan 16, 2007
7.531
7.871
7.392
7.647
842,787
+0.11(+1.42%)
Jan 12, 2007
7.694
7.787
7.461
7.540
520,040
-0.15(-2.00%)
Jan 11, 2007
7.615
7.811
7.615
7.694
229,675
+0.00(+0.00%)
Jan 10, 2007
7.717
7.806
7.675
7.694
734,704
-0.14(-1.79%)
Jan 09, 2007
7.927
7.979
7.787
7.834
427,183
-0.08(-1.06%)
Jan 08, 2007
7.927
7.974
7.764
7.918
125,238
-0.09(-1.11%)
Jan 05, 2007
8.137
8.137
7.923
8.007
431,687
-0.04(-0.52%)
Jan 04, 2007
8.090
8.137
7.927
8.049
276,425
-0.04(-0.46%)
Jan 03, 2007
7.974
8.375
7.965
8.086
603,676
+0.20(+2.54%)
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%)
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
.