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 (%)
Feb 28, 2014
7.052
7.359
7.045
7.267
53,050
+0.22(+3.15%)
Feb 27, 2014
6.934
7.052
6.934
7.045
23,264
+0.06(+0.84%)
Feb 26, 2014
6.947
6.993
6.910
6.987
16,979
+0.02(+0.28%)
Feb 25, 2014
6.954
7.000
6.947
6.967
13,415
+0.05(+0.66%)
Feb 24, 2014
6.954
6.954
6.921
6.921
11,709
+0.01(+0.19%)
Feb 21, 2014
7.026
7.052
6.895
6.908
18,206
-0.10(-1.40%)
Feb 20, 2014
7.045
7.124
6.987
7.006
27,493
+0.01(+0.19%)
Feb 19, 2014
6.895
7.078
6.895
6.993
141,296
+0.13(+1.90%)
Feb 18, 2014
6.823
6.961
6.784
6.863
20,244
+0.03(+0.48%)
Feb 14, 2014
6.543
6.830
6.830
6.830
27,566
+0.32(+4.91%)
Feb 13, 2014
6.614
6.673
6.510
6.510
10,414
-0.09(-1.38%)
Feb 12, 2014
6.686
6.719
6.467
6.601
13,766
-0.01(-0.20%)
Feb 11, 2014
6.530
6.771
6.530
6.614
136,198
+0.06(+0.90%)
Feb 10, 2014
6.517
6.595
6.497
6.556
11,447
+0.03(+0.40%)
Feb 07, 2014
6.477
6.556
6.445
6.530
7,954
+0.08(+1.32%)
Feb 06, 2014
6.438
6.562
6.268
6.445
58,299
+0.07(+1.02%)
Feb 05, 2014
6.210
6.445
6.164
6.379
41,288
+0.18(+2.84%)
Feb 04, 2014
6.157
6.295
6.073
6.203
78,724
+0.06(+0.96%)
Feb 03, 2014
6.353
6.406
5.935
6.144
70,420
-0.21(-3.29%)
Jan 31, 2014
6.412
6.438
6.353
6.353
9,648
-0.08(-1.22%)
Jan 30, 2014
6.471
6.575
6.373
6.432
20,091
-0.02(-0.30%)
Jan 29, 2014
6.445
6.576
6.438
6.451
20,149
-0.08(-1.20%)
Jan 28, 2014
6.392
6.588
6.229
6.530
54,458
+0.14(+2.25%)
Jan 27, 2014
6.595
6.595
6.118
6.386
87,645
-0.21(-3.17%)
Jan 24, 2014
6.915
6.928
6.530
6.595
82,292
-0.33(-4.72%)
Jan 23, 2014
7.072
7.130
6.856
6.921
32,657
-0.16(-2.21%)
Jan 22, 2014
6.961
7.183
6.961
7.078
32,671
+0.12(+1.69%)
Jan 21, 2014
6.967
7.196
6.961
6.961
28,202
-0.01(-0.09%)
Jan 17, 2014
7.098
6.967
6.967
6.967
41,043
-0.18(-2.56%)
Jan 16, 2014
7.189
7.254
7.084
7.150
16,460
-0.01(-0.18%)
Jan 15, 2014
7.156
7.183
7.065
7.163
19,362
+0.06(+0.83%)
Jan 14, 2014
7.156
7.183
7.085
7.104
16,599
+0.03(+0.37%)
Jan 13, 2014
7.098
7.267
7.065
7.078
45,457
-0.03(-0.37%)
Jan 10, 2014
7.267
7.398
7.045
7.104
65,596
-0.24(-3.29%)
Jan 09, 2014
7.470
7.672
7.267
7.346
88,036
-0.08(-1.06%)
Jan 08, 2014
7.378
7.532
7.378
7.424
20,554
+0.01(+0.18%)
Jan 07, 2014
7.600
7.607
7.267
7.411
63,760
-0.07(-0.87%)
Jan 06, 2014
7.849
7.881
7.385
7.476
69,120
-0.40(-5.06%)
Jan 03, 2014
7.914
7.914
7.842
7.875
25,526
+0.01(+0.08%)
Jan 02, 2014
7.920
7.953
7.836
7.868
43,353
-0.04(-0.50%)
Dec 31, 2013
7.947
7.907
7.907
7.907
24,044
+0.03(+0.41%)
Dec 30, 2013
7.842
7.992
7.842
7.875
16,936
-0.03(-0.41%)
Dec 27, 2013
7.992
7.999
7.855
7.907
34,792
-0.03(-0.33%)
Dec 26, 2013
7.901
7.999
7.816
7.933
29,170
+0.03(+0.41%)
Dec 24, 2013
7.966
7.999
7.822
7.901
20,195
-0.08(-0.98%)
Dec 23, 2013
7.666
7.999
7.640
7.979
69,376
+0.27(+3.47%)
Dec 20, 2013
7.940
7.992
7.711
7.711
76,614
-0.19(-2.40%)
Dec 19, 2013
7.894
7.990
7.783
7.901
43,655
-0.01(-0.08%)
Dec 18, 2013
7.881
7.973
7.666
7.907
54,020
+0.08(+1.00%)
Dec 17, 2013
7.907
8.031
7.529
7.829
75,589
-0.11(-1.40%)
Dec 16, 2013
7.783
8.051
7.711
7.940
60,872
+0.20(+2.62%)
Dec 13, 2013
7.894
7.947
7.666
7.738
31,119
-0.12(-1.58%)
Dec 12, 2013
7.836
7.901
7.783
7.862
56,570
+0.03(+0.33%)
Dec 11, 2013
7.862
7.933
7.836
7.836
33,876
+0.00(+0.00%)
Dec 10, 2013
7.796
7.901
7.698
7.836
63,752
-0.04(-0.50%)
Dec 09, 2013
7.933
7.933
7.829
7.875
68,907
-0.03(-0.41%)
Dec 06, 2013
7.868
7.947
7.790
7.907
60,129
+0.10(+1.25%)
Dec 05, 2013
7.868
8.012
7.790
7.809
50,508
-0.08(-1.08%)
Dec 04, 2013
7.901
8.028
7.751
7.894
69,743
-0.03(-0.33%)
Dec 03, 2013
7.770
7.947
7.770
7.920
69,838
+0.13(+1.68%)
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
.