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
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2012
5.930
6.056
5.919
6.001
353,834
+0.10(+1.77%)
Feb 28, 2012
5.941
5.941
5.595
5.897
153,207
-0.11(-1.83%)
Feb 27, 2012
5.985
6.061
5.985
6.007
32,197
-0.02(-0.36%)
Feb 24, 2012
6.034
6.040
5.979
6.029
26,790
-0.08(-1.26%)
Feb 23, 2012
6.155
6.193
6.034
6.105
26,553
-0.03(-0.54%)
Feb 22, 2012
6.111
6.149
6.067
6.138
35,779
+0.01(+0.18%)
Feb 21, 2012
6.100
6.155
6.100
6.127
91,385
-0.04(-0.62%)
Feb 17, 2012
5.979
6.171
5.979
6.166
40,597
+0.23(+3.88%)
Feb 16, 2012
5.798
5.985
5.798
5.935
145,252
+0.04(+0.74%)
Feb 15, 2012
5.924
5.952
5.859
5.891
59,177
+0.04(+0.75%)
Feb 14, 2012
5.853
5.875
5.798
5.848
16,403
+0.02(+0.38%)
Feb 13, 2012
5.853
5.913
5.760
5.826
41,643
+0.08(+1.38%)
Feb 10, 2012
5.842
5.842
5.721
5.746
47,971
-0.12(-2.10%)
Feb 09, 2012
5.963
5.963
5.826
5.870
157,663
-0.08(-1.38%)
Feb 08, 2012
5.963
6.023
5.754
5.952
71,243
-0.01(-0.18%)
Feb 07, 2012
5.820
6.034
5.546
5.963
206,498
+0.16(+2.84%)
Feb 06, 2012
5.650
5.809
5.650
5.798
211,378
+0.16(+2.92%)
Feb 03, 2012
5.568
5.650
5.551
5.634
223,474
+0.07(+1.28%)
Feb 02, 2012
5.540
5.590
5.540
5.562
55,797
+0.02(+0.40%)
Feb 01, 2012
5.551
5.590
5.502
5.540
139,506
-0.02(-0.30%)
Jan 31, 2012
5.546
5.590
5.535
5.557
87,218
+0.04(+0.70%)
Jan 30, 2012
5.573
5.573
5.392
5.518
41,013
-0.04(-0.79%)
Jan 27, 2012
5.612
5.634
5.546
5.562
48,538
-0.09(-1.55%)
Jan 26, 2012
5.540
5.710
5.540
5.650
119,778
+0.09(+1.68%)
Jan 25, 2012
5.584
5.650
5.557
5.557
32,930
-0.09(-1.65%)
Jan 24, 2012
5.667
5.721
5.590
5.650
18,204
-0.02(-0.39%)
Jan 23, 2012
5.623
5.705
5.606
5.672
41,005
+0.05(+0.98%)
Jan 20, 2012
5.508
5.617
5.491
5.617
33,635
+0.13(+2.30%)
Jan 19, 2012
5.678
5.705
5.486
5.491
24,065
-0.19(-3.29%)
Jan 18, 2012
5.650
5.705
5.645
5.678
18,488
+0.05(+0.88%)
Jan 17, 2012
5.612
5.656
5.590
5.628
20,792
+0.04(+0.69%)
Jan 13, 2012
5.716
5.771
5.529
5.590
9,543
-0.13(-2.21%)
Jan 12, 2012
5.787
5.798
5.683
5.716
29,522
-0.08(-1.42%)
Jan 11, 2012
5.551
5.859
5.537
5.798
37,379
+0.25(+4.55%)
Jan 10, 2012
5.562
5.601
5.486
5.546
20,594
+0.01(+0.20%)
Jan 09, 2012
5.568
5.661
5.524
5.535
17,413
-0.10(-1.75%)
Jan 06, 2012
5.678
5.743
5.612
5.634
26,549
-0.02(-0.39%)
Jan 05, 2012
5.749
5.842
5.551
5.656
74,577
-0.08(-1.43%)
Jan 04, 2012
5.870
5.902
5.678
5.738
46,819
+0.05(+0.87%)
Dec 30, 2011
5.458
5.694
5.458
5.689
25,776
+0.23(+4.22%)
Dec 29, 2011
5.524
5.540
5.376
5.458
187,076
-0.04(-0.70%)
Dec 28, 2011
5.480
5.508
5.439
5.497
20,183
+0.04(+0.70%)
Dec 27, 2011
5.475
5.529
5.431
5.458
38,444
+0.00(+0.00%)
Dec 23, 2011
5.480
5.502
5.447
5.458
16,924
+0.07(+1.32%)
Dec 21, 2011
5.431
5.458
5.332
5.387
38,382
-0.03(-0.51%)
Dec 20, 2011
5.518
5.529
5.403
5.414
48,193
-0.12(-2.18%)
Dec 19, 2011
5.491
5.540
5.431
5.535
13,581
+0.02(+0.40%)
Dec 16, 2011
5.497
5.513
5.261
5.513
38,234
+0.02(+0.30%)
Dec 15, 2011
5.524
5.535
5.464
5.497
11,705
-0.02(-0.30%)
Dec 14, 2011
5.469
5.535
5.442
5.513
12,480
+0.03(+0.50%)
Dec 13, 2011
5.557
5.557
5.460
5.486
23,789
-0.06(-1.09%)
Dec 12, 2011
5.661
5.678
5.491
5.546
18,871
-0.12(-2.03%)
Dec 09, 2011
5.743
5.798
5.579
5.661
21,625
-0.05(-0.96%)
Dec 08, 2011
6.045
6.051
5.678
5.716
33,772
-0.41(-6.71%)
Dec 07, 2011
5.985
6.363
5.946
6.127
45,227
+0.13(+2.10%)
Dec 06, 2011
5.776
6.007
5.716
6.001
32,142
+0.18(+3.01%)
Dec 05, 2011
5.573
5.881
5.409
5.826
50,286
+0.31(+5.67%)
Dec 02, 2011
5.513
5.562
5.431
5.513
74,515
+0.07(+1.31%)
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
.