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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
6.015
6.096
6.015
6.091
160,079
+0.08(+1.28%)
Apr 28, 2011
5.981
6.034
5.938
6.015
104,715
+0.02(+0.32%)
Apr 27, 2011
5.962
6.058
5.962
5.995
112,259
+0.00(+0.00%)
Apr 26, 2011
6.043
6.077
5.995
5.995
136,914
-0.05(-0.80%)
Apr 25, 2011
6.058
6.072
6.024
6.043
85,060
-0.07(-1.18%)
Apr 21, 2011
6.154
6.159
6.067
6.116
88,190
-0.04(-0.63%)
Apr 20, 2011
6.197
6.217
6.125
6.154
150,855
+0.01(+0.24%)
Apr 19, 2011
6.067
6.159
6.067
6.140
59,003
-0.00(-0.08%)
Apr 18, 2011
6.183
6.214
6.135
6.144
345,204
-0.19(-3.04%)
Apr 15, 2011
6.395
6.423
6.322
6.337
215,532
-0.06(-0.90%)
Apr 14, 2011
6.452
6.500
6.303
6.395
737,052
-0.06(-1.01%)
Apr 13, 2011
6.587
6.592
6.428
6.460
39,963
-0.13(-2.01%)
Apr 12, 2011
6.520
6.592
6.375
6.592
80,237
+0.01(+0.15%)
Apr 11, 2011
6.587
6.616
6.544
6.582
128,707
-0.02(-0.36%)
Apr 08, 2011
6.635
6.650
6.602
6.606
86,070
-0.02(-0.36%)
Apr 07, 2011
6.621
6.679
6.616
6.630
37,625
+0.00(+0.07%)
Apr 06, 2011
6.630
6.659
6.616
6.626
64,728
+0.00(+0.00%)
Apr 05, 2011
6.640
6.659
6.616
6.626
85,148
+0.00(+0.00%)
Apr 04, 2011
6.602
6.664
6.602
6.626
65,678
+0.01(+0.15%)
Apr 01, 2011
6.736
6.765
6.515
6.616
197,044
-0.05(-0.79%)
Mar 31, 2011
6.751
6.760
6.645
6.669
182,895
-0.09(-1.28%)
Mar 30, 2011
6.765
6.765
6.756
6.756
183,335
-0.03(-0.43%)
Mar 29, 2011
6.852
6.857
6.770
6.785
23,497
-0.12(-1.80%)
Mar 28, 2011
6.832
6.909
6.823
6.909
153,545
+0.08(+1.13%)
Mar 25, 2011
6.808
6.842
6.736
6.832
18,532
+0.08(+1.14%)
Mar 24, 2011
6.746
6.775
6.736
6.756
14,548
+0.02(+0.29%)
Mar 23, 2011
6.712
6.780
6.712
6.736
20,976
-0.02(-0.36%)
Mar 22, 2011
6.703
6.760
6.654
6.760
26,471
+0.02(+0.36%)
Mar 21, 2011
6.832
6.833
6.722
6.736
53,620
+0.05(+0.72%)
Mar 18, 2011
6.780
6.780
6.630
6.688
47,237
-0.05(-0.71%)
Mar 17, 2011
6.727
6.794
6.650
6.736
29,528
+0.10(+1.45%)
Mar 16, 2011
6.640
6.780
6.621
6.640
78,175
-0.07(-1.00%)
Mar 15, 2011
6.611
6.852
6.597
6.707
91,632
-0.14(-2.11%)
Mar 14, 2011
6.760
6.852
6.683
6.852
30,270
+0.00(+0.00%)
Mar 11, 2011
6.804
6.895
6.592
6.852
69,756
+0.02(+0.35%)
Mar 10, 2011
6.837
6.866
6.592
6.828
108,815
-0.11(-1.53%)
Mar 09, 2011
6.905
6.943
6.828
6.934
53,620
+0.00(+0.07%)
Mar 08, 2011
6.789
6.929
6.775
6.929
16,595
+0.19(+2.86%)
Mar 07, 2011
6.866
6.885
6.727
6.736
65,751
-0.05(-0.71%)
Mar 04, 2011
6.948
6.948
6.751
6.784
65,867
-0.13(-1.81%)
Mar 03, 2011
6.866
6.972
6.780
6.909
189,329
+0.08(+1.20%)
Mar 02, 2011
6.837
6.900
6.746
6.828
47,801
-0.02(-0.28%)
Mar 01, 2011
7.020
7.020
6.823
6.847
19,238
-0.17(-2.47%)
Feb 28, 2011
6.717
7.049
6.715
7.020
141,029
+0.26(+3.84%)
Feb 25, 2011
6.756
6.828
6.736
6.760
70,508
+0.02(+0.36%)
Feb 24, 2011
6.741
6.953
6.630
6.736
196,408
-0.00(-0.01%)
Feb 23, 2011
6.784
6.818
6.467
6.737
91,368
-0.07(-1.05%)
Feb 22, 2011
7.073
7.073
6.784
6.808
180,336
-0.27(-3.87%)
Feb 18, 2011
7.189
7.217
6.977
7.083
93,016
-0.13(-1.87%)
Feb 17, 2011
7.054
7.280
7.049
7.217
205,004
+0.17(+2.39%)
Feb 16, 2011
7.097
7.131
6.977
7.049
64,770
-0.08(-1.08%)
Feb 15, 2011
7.208
7.208
7.102
7.126
16,061
-0.08(-1.13%)
Feb 14, 2011
7.318
7.318
7.203
7.208
34,491
-0.13(-1.77%)
Feb 11, 2011
7.371
7.376
7.266
7.338
80,750
-0.00(-0.07%)
Feb 10, 2011
7.549
7.636
7.343
7.343
148,748
-0.24(-3.11%)
Feb 09, 2011
7.703
7.732
7.516
7.578
25,087
-0.18(-2.30%)
Feb 08, 2011
7.727
7.795
7.727
7.756
32,978
+0.03(+0.37%)
Feb 07, 2011
7.886
7.886
7.660
7.727
34,585
-0.18(-2.25%)
Feb 04, 2011
7.684
7.973
7.684
7.905
144,822
+0.22(+2.88%)
Feb 03, 2011
7.607
7.699
7.602
7.684
45,595
+0.03(+0.38%)
Feb 02, 2011
7.612
7.708
7.588
7.655
36,958
-0.05(-0.62%)
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
.