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 (%)
May 24, 2011
6.234
6.457
6.224
6.443
90,878
+0.18(+2.95%)
May 23, 2011
6.297
6.312
6.224
6.258
50,379
-0.06(-1.00%)
May 20, 2011
6.399
6.399
6.258
6.321
23,520
-0.10(-1.59%)
May 19, 2011
6.457
6.457
6.370
6.423
30,825
-0.01(-0.15%)
May 18, 2011
6.287
6.453
6.287
6.433
79,502
+0.13(+2.00%)
May 17, 2011
6.258
6.316
6.253
6.307
19,999
+0.03(+0.46%)
May 16, 2011
6.229
6.321
6.214
6.277
180,114
+0.04(+0.62%)
May 13, 2011
6.321
6.321
6.214
6.239
36,415
-0.08(-1.31%)
May 12, 2011
6.350
6.364
6.253
6.321
127,975
-0.01(-0.23%)
May 11, 2011
6.380
6.428
6.224
6.336
104,439
-0.07(-1.06%)
May 10, 2011
6.268
6.428
6.248
6.404
117,219
+0.16(+2.57%)
May 09, 2011
6.258
6.263
6.224
6.243
16,049
-0.02(-0.39%)
May 06, 2011
6.321
6.321
6.263
6.268
16,676
-0.02(-0.31%)
May 05, 2011
6.336
6.355
6.253
6.287
150,924
-0.11(-1.67%)
May 04, 2011
6.453
6.550
6.326
6.394
82,206
-0.07(-1.05%)
May 03, 2011
6.253
6.749
6.234
6.462
218,383
+0.20(+3.18%)
May 02, 2011
6.263
6.273
6.248
6.263
634,306
+0.11(+1.74%)
Apr 29, 2011
6.078
6.161
6.078
6.156
158,403
+0.08(+1.28%)
Apr 28, 2011
6.044
6.098
6.000
6.078
103,619
+0.02(+0.32%)
Apr 27, 2011
6.025
6.122
6.025
6.059
111,084
+0.00(+0.00%)
Apr 26, 2011
6.107
6.141
6.059
6.059
135,481
-0.05(-0.80%)
Apr 25, 2011
6.122
6.136
6.088
6.107
84,170
-0.07(-1.18%)
Apr 21, 2011
6.219
6.224
6.132
6.180
87,267
-0.04(-0.63%)
Apr 20, 2011
6.263
6.283
6.190
6.219
149,276
+0.01(+0.24%)
Apr 19, 2011
6.132
6.224
6.132
6.205
58,385
-0.00(-0.08%)
Apr 18, 2011
6.248
6.279
6.200
6.209
341,591
-0.19(-3.04%)
Apr 15, 2011
6.462
6.491
6.389
6.404
213,276
-0.06(-0.90%)
Apr 14, 2011
6.521
6.569
6.370
6.462
729,337
-0.07(-1.01%)
Apr 13, 2011
6.657
6.662
6.496
6.528
39,545
-0.13(-2.01%)
Apr 12, 2011
6.589
6.662
6.443
6.662
79,397
+0.01(+0.15%)
Apr 11, 2011
6.657
6.686
6.613
6.652
127,360
-0.02(-0.36%)
Apr 08, 2011
6.705
6.720
6.671
6.676
85,170
-0.02(-0.36%)
Apr 07, 2011
6.691
6.749
6.686
6.701
37,231
+0.00(+0.07%)
Apr 06, 2011
6.701
6.730
6.686
6.696
64,051
+0.00(+0.00%)
Apr 05, 2011
6.710
6.730
6.686
6.696
84,256
+0.00(+0.00%)
Apr 04, 2011
6.671
6.735
6.671
6.696
64,991
+0.01(+0.15%)
Apr 01, 2011
6.808
6.837
6.584
6.686
194,981
-0.05(-0.79%)
Mar 31, 2011
6.822
6.832
6.715
6.739
180,980
-0.09(-1.28%)
Mar 30, 2011
6.837
6.837
6.827
6.827
181,416
-0.03(-0.43%)
Mar 29, 2011
6.924
6.929
6.842
6.857
23,251
-0.13(-1.80%)
Mar 28, 2011
6.905
6.983
6.895
6.983
151,937
+0.08(+1.13%)
Mar 25, 2011
6.880
6.914
6.808
6.905
18,338
+0.08(+1.14%)
Mar 24, 2011
6.817
6.846
6.808
6.827
14,395
+0.02(+0.29%)
Mar 23, 2011
6.783
6.851
6.783
6.808
20,756
-0.02(-0.36%)
Mar 22, 2011
6.773
6.832
6.725
6.832
26,194
+0.02(+0.36%)
Mar 21, 2011
6.905
6.905
6.793
6.808
53,059
+0.05(+0.72%)
Mar 18, 2011
6.851
6.851
6.701
6.759
46,743
-0.05(-0.71%)
Mar 17, 2011
6.798
6.866
6.720
6.808
29,219
+0.10(+1.45%)
Mar 16, 2011
6.710
6.851
6.691
6.710
77,357
-0.07(-1.00%)
Mar 15, 2011
6.681
6.924
6.667
6.778
90,673
-0.15(-2.11%)
Mar 14, 2011
6.832
6.924
6.754
6.924
29,953
+0.00(+0.00%)
Mar 11, 2011
6.876
6.968
6.662
6.924
69,026
+0.02(+0.35%)
Mar 10, 2011
6.910
6.939
6.662
6.900
107,676
-0.11(-1.53%)
Mar 09, 2011
6.978
7.017
6.900
7.007
53,059
+0.00(+0.07%)
Mar 08, 2011
6.861
7.002
6.846
7.002
16,421
+0.19(+2.86%)
Mar 07, 2011
6.939
6.958
6.798
6.808
65,063
-0.05(-0.71%)
Mar 04, 2011
7.021
7.021
6.823
6.856
65,178
-0.13(-1.81%)
Mar 03, 2011
6.939
7.046
6.851
6.983
187,347
+0.08(+1.20%)
Mar 02, 2011
6.910
6.973
6.817
6.900
47,300
-0.02(-0.28%)
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
.