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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2008
6.266
6.266
5.879
5.928
1,068,479
-0.27(-4.38%)
May 29, 2008
6.226
6.270
6.199
6.199
193,076
-0.07(-1.06%)
May 28, 2008
6.266
6.346
6.208
6.266
101,644
-0.04(-0.63%)
May 27, 2008
6.239
6.377
6.239
6.306
155,726
+0.03(+0.42%)
May 26, 2008
6.319
6.435
6.208
6.279
0
+0.00(+0.00%)
May 23, 2008
6.319
6.435
6.208
6.279
181,569
-0.11(-1.74%)
May 22, 2008
6.257
6.444
6.257
6.390
135,600
+0.13(+2.06%)
May 21, 2008
6.243
6.519
6.226
6.261
360,926
-0.01(-0.14%)
May 20, 2008
6.364
6.364
6.252
6.270
96,696
-0.11(-1.67%)
May 19, 2008
6.252
6.444
6.226
6.377
160,392
+0.15(+2.36%)
May 16, 2008
6.248
6.308
6.181
6.230
384,853
+0.01(+0.21%)
May 15, 2008
5.963
6.279
5.950
6.217
1,938,829
+0.18(+3.02%)
May 14, 2008
6.243
6.243
6.026
6.034
309,980
-0.15(-2.37%)
May 13, 2008
5.959
6.492
5.932
6.181
5,042,398
+0.19(+3.19%)
May 12, 2008
6.154
6.165
5.892
5.990
397,068
-0.19(-3.09%)
May 09, 2008
6.199
6.199
6.043
6.181
151,002
-0.01(-0.22%)
May 08, 2008
6.252
6.288
6.048
6.195
250,379
-0.14(-2.25%)
May 07, 2008
6.448
6.448
6.181
6.337
243,410
-0.07(-1.11%)
May 06, 2008
6.203
6.528
6.114
6.408
477,713
+0.29(+4.72%)
May 05, 2008
6.226
6.226
6.092
6.119
210,691
-0.07(-1.15%)
May 02, 2008
6.111
6.195
6.034
6.190
148,236
+0.08(+1.24%)
May 01, 2008
6.186
6.226
6.003
6.114
245,402
-0.08(-1.22%)
Apr 30, 2008
6.101
6.203
6.048
6.190
308,674
+0.18(+3.03%)
Apr 29, 2008
6.034
6.114
5.994
6.008
278,441
-0.05(-0.81%)
Apr 28, 2008
6.003
6.092
5.999
6.057
192,505
+0.01(+0.22%)
Apr 25, 2008
6.026
6.048
5.888
6.043
336,212
+0.05(+0.82%)
Apr 24, 2008
5.963
6.074
5.870
5.994
431,537
+0.04(+0.60%)
Apr 23, 2008
5.901
5.990
5.848
5.959
878,501
+0.03(+0.53%)
Apr 22, 2008
5.879
5.937
5.843
5.928
305,957
-0.03(-0.45%)
Apr 21, 2008
6.048
6.052
5.888
5.954
72,567
-0.05(-0.81%)
Apr 18, 2008
6.572
6.572
5.981
6.003
92,595
-0.00(-0.07%)
Apr 17, 2008
5.981
6.088
5.941
6.008
120,859
+0.00(+0.00%)
Apr 16, 2008
5.990
6.048
5.961
6.008
80,955
+0.05(+0.82%)
Apr 15, 2008
6.181
6.181
5.852
5.959
338,798
-0.16(-2.55%)
Apr 14, 2008
6.212
6.212
6.052
6.114
148,870
-0.04(-0.72%)
Apr 11, 2008
6.235
6.315
6.079
6.159
371,270
-0.13(-2.12%)
Apr 10, 2008
6.355
6.426
6.226
6.292
342,486
-0.13(-2.08%)
Apr 09, 2008
6.604
6.604
6.399
6.426
284,349
-0.20(-3.09%)
Apr 08, 2008
6.670
6.670
6.532
6.630
116,261
-0.02(-0.27%)
Apr 07, 2008
6.626
6.670
6.564
6.648
103,443
+0.07(+1.01%)
Apr 04, 2008
6.648
6.657
6.559
6.581
260,100
-0.13(-1.99%)
Apr 03, 2008
6.684
6.715
6.510
6.715
216,555
+0.04(+0.67%)
Apr 02, 2008
6.292
6.728
6.292
6.670
297,736
+0.31(+4.82%)
Apr 01, 2008
6.270
6.412
6.270
6.364
963,144
+0.12(+1.85%)
Mar 31, 2008
6.066
6.270
6.026
6.248
484,608
+0.06(+0.93%)
Mar 28, 2008
6.203
6.270
6.092
6.190
344,353
+0.00(+0.00%)
Mar 27, 2008
6.079
6.203
6.043
6.190
598,395
+0.04(+0.72%)
Mar 26, 2008
6.012
6.146
5.959
6.146
595,247
+0.05(+0.88%)
Mar 25, 2008
6.079
6.221
5.986
6.092
297,961
-0.00(-0.07%)
Mar 24, 2008
5.883
6.150
5.808
6.097
518,114
+0.17(+2.93%)
Mar 21, 2008
6.114
6.114
5.803
5.923
333,041
+0.00(+0.00%)
Mar 20, 2008
6.114
6.114
5.803
5.923
333,041
-0.22(-3.55%)
Mar 19, 2008
6.181
6.181
6.003
6.141
273,449
-0.04(-0.58%)
Mar 18, 2008
5.679
6.177
5.679
6.177
326,221
+0.53(+9.37%)
Mar 17, 2008
5.612
5.696
5.367
5.648
496,077
-0.20(-3.42%)
Mar 14, 2008
5.768
5.959
5.710
5.848
614,361
+0.11(+1.94%)
Mar 13, 2008
5.759
5.759
5.625
5.736
1,290,564
-0.07(-1.15%)
Mar 12, 2008
5.803
5.843
5.705
5.803
103,942
+0.07(+1.16%)
Mar 11, 2008
5.772
5.803
5.603
5.736
199,690
+0.08(+1.49%)
Mar 10, 2008
5.759
5.781
5.608
5.652
107,940
-0.08(-1.47%)
Mar 07, 2008
5.785
5.888
5.625
5.736
304,932
-0.12(-1.98%)
Mar 06, 2008
6.030
6.123
5.852
5.852
284,468
-0.15(-2.52%)
Mar 05, 2008
6.106
6.141
5.959
6.003
668,781
-0.10(-1.68%)
Mar 04, 2008
6.114
6.359
6.030
6.106
357,676
-0.02(-0.29%)
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
.