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 (%)
May 28, 2010
5.184
5.212
5.047
5.184
157,759
-0.01(-0.18%)
May 27, 2010
5.042
5.193
5.023
5.193
181,403
+0.16(+3.28%)
May 26, 2010
5.023
5.141
5.014
5.028
53,034
+0.00(+0.00%)
May 25, 2010
5.005
5.099
5.000
5.028
55,249
-0.13(-2.56%)
May 24, 2010
5.089
5.184
5.056
5.160
64,306
+0.00(+0.09%)
May 21, 2010
5.170
5.179
5.089
5.155
98,265
-0.07(-1.26%)
May 20, 2010
5.137
5.231
5.089
5.221
176,217
-0.31(-5.54%)
May 19, 2010
5.726
5.773
5.481
5.528
241,370
-0.20(-3.46%)
May 18, 2010
5.697
5.905
5.664
5.726
94,622
+0.02(+0.41%)
May 17, 2010
5.655
5.815
5.603
5.702
109,304
+0.09(+1.68%)
May 14, 2010
5.608
5.905
5.523
5.608
159,395
-0.27(-4.65%)
May 13, 2010
5.457
5.928
5.066
5.881
326,407
+0.01(+0.24%)
May 12, 2010
5.853
5.909
5.796
5.867
58,723
+0.05(+0.81%)
May 11, 2010
5.848
5.886
5.792
5.820
72,194
-0.10(-1.67%)
May 10, 2010
5.942
5.975
5.829
5.919
267,894
+0.56(+10.47%)
May 07, 2010
5.419
5.481
5.325
5.358
221,128
-0.14(-2.49%)
May 06, 2010
5.631
5.749
5.419
5.495
173,893
-0.22(-3.80%)
May 05, 2010
5.754
5.763
5.645
5.711
72,858
-0.12(-2.02%)
May 04, 2010
5.985
5.985
5.740
5.829
89,368
-0.16(-2.75%)
May 03, 2010
6.093
6.093
5.843
5.994
105,996
+0.00(+0.08%)
Apr 30, 2010
6.131
6.131
5.759
5.989
178,275
-0.13(-2.08%)
Apr 29, 2010
5.924
6.159
5.891
6.117
426,566
+0.18(+3.02%)
Apr 28, 2010
6.046
6.046
5.735
5.938
319,710
-0.02(-0.40%)
Apr 27, 2010
6.371
6.569
5.914
5.961
253,364
-0.27(-4.38%)
Apr 26, 2010
6.074
6.362
6.074
6.235
565,649
+0.12(+2.00%)
Apr 23, 2010
6.008
6.206
6.008
6.112
97,334
+0.12(+2.05%)
Apr 22, 2010
5.980
6.004
5.947
5.989
319,695
+0.01(+0.16%)
Apr 21, 2010
5.872
6.032
5.867
5.980
193,806
+0.08(+1.44%)
Apr 20, 2010
5.777
5.942
5.754
5.895
286,290
+0.27(+4.77%)
Apr 19, 2010
5.518
5.627
5.462
5.627
258,249
+0.18(+3.38%)
Apr 16, 2010
5.561
5.561
5.254
5.443
364,281
-0.11(-2.04%)
Apr 15, 2010
5.627
5.627
5.532
5.556
69,632
+0.03(+0.51%)
Apr 14, 2010
5.556
5.594
5.424
5.528
113,608
-0.12(-2.17%)
Apr 13, 2010
5.561
5.655
5.561
5.650
85,701
+0.07(+1.18%)
Apr 12, 2010
5.664
5.664
5.561
5.584
37,834
-0.03(-0.59%)
Apr 09, 2010
5.556
5.711
5.514
5.617
141,233
+0.07(+1.19%)
Apr 08, 2010
5.504
5.551
5.476
5.551
82,982
-0.00(-0.08%)
Apr 07, 2010
5.594
5.622
5.542
5.556
251,632
-0.02(-0.34%)
Apr 06, 2010
5.429
5.631
5.429
5.575
68,881
+0.12(+2.16%)
Apr 05, 2010
5.363
5.528
5.363
5.457
155,987
+0.05(+0.87%)
Apr 01, 2010
5.089
5.410
5.410
5.410
96,128
+0.31(+6.00%)
Mar 31, 2010
5.089
5.118
5.005
5.104
40,925
+0.02(+0.37%)
Mar 30, 2010
5.023
5.122
5.019
5.085
53,182
+0.04(+0.84%)
Mar 29, 2010
5.038
5.052
5.019
5.042
16,885
+0.05(+0.94%)
Mar 26, 2010
5.042
5.056
4.995
4.995
122,009
+0.00(+0.00%)
Mar 25, 2010
4.854
5.089
4.854
4.995
359,218
+0.14(+2.96%)
Mar 24, 2010
4.830
4.873
4.802
4.851
27,904
+0.01(+0.15%)
Mar 23, 2010
4.797
4.873
4.797
4.844
77,836
+0.01(+0.29%)
Mar 22, 2010
4.797
4.849
4.755
4.830
59,141
-0.01(-0.29%)
Mar 19, 2010
4.901
4.910
4.807
4.844
70,418
-0.02(-0.48%)
Mar 18, 2010
4.811
4.891
4.783
4.868
76,930
-0.01(-0.29%)
Mar 17, 2010
4.859
4.981
4.830
4.882
239,125
+0.06(+1.27%)
Mar 16, 2010
4.665
4.830
4.646
4.821
168,068
+0.18(+3.92%)
Mar 15, 2010
4.618
4.651
4.618
4.639
57,284
-0.01(-0.16%)
Mar 12, 2010
4.547
4.665
4.547
4.646
80,143
+0.08(+1.75%)
Mar 11, 2010
4.547
4.642
4.514
4.566
26,313
-0.03(-0.62%)
Mar 10, 2010
4.510
4.618
4.510
4.595
29,496
+0.05(+1.04%)
Mar 09, 2010
4.505
4.595
4.505
4.547
211,750
+0.00(+0.10%)
Mar 08, 2010
4.547
4.571
4.477
4.543
71,220
+0.03(+0.63%)
Mar 05, 2010
4.524
4.595
4.482
4.514
76,171
-0.00(-0.10%)
Mar 04, 2010
4.486
4.533
4.456
4.519
50,396
-0.00(-0.11%)
Mar 03, 2010
4.580
4.580
4.463
4.524
28,291
-0.06(-1.33%)
Mar 02, 2010
4.599
4.618
4.576
4.585
39,003
+0.00(+0.10%)
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
.