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
)
10.69
-0.42 (-3.78%)
Streaming Delayed Price
Updated: 3:39 PM EDT, May 13, 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 31, 2016
9.775
10.25
9.775
9.954
127,919
+0.06(+0.60%)
May 27, 2016
9.801
9.894
9.894
9.894
56,963
+0.13(+1.29%)
May 26, 2016
9.629
9.901
9.582
9.768
35,670
+0.04(+0.41%)
May 25, 2016
9.914
9.927
9.682
9.728
23,811
-0.10(-1.01%)
May 24, 2016
9.841
9.967
9.675
9.828
38,873
+0.15(+1.51%)
May 23, 2016
9.257
9.775
9.138
9.682
43,019
+0.25(+2.60%)
May 20, 2016
9.410
9.549
9.248
9.436
33,114
+0.13(+1.35%)
May 19, 2016
9.191
9.317
8.912
9.310
50,855
+0.00(+0.00%)
May 18, 2016
9.463
9.469
9.118
9.310
49,008
-0.15(-1.61%)
May 17, 2016
9.655
9.675
9.436
9.463
51,861
-0.19(-1.99%)
May 16, 2016
9.914
9.914
9.622
9.655
90,007
-0.11(-1.15%)
May 13, 2016
9.954
10.16
9.642
9.768
100,290
-0.39(-3.85%)
May 12, 2016
9.954
10.18
9.781
10.16
220,351
+0.19(+1.86%)
May 11, 2016
9.708
9.974
9.569
9.974
59,175
+0.17(+1.76%)
May 10, 2016
9.748
9.887
9.582
9.801
100,290
+0.21(+2.21%)
May 09, 2016
9.675
10.01
9.529
9.589
160,497
-0.13(-1.30%)
May 06, 2016
9.861
9.861
9.529
9.715
328,657
+0.03(+0.27%)
May 05, 2016
9.622
9.954
9.509
9.688
183,397
+0.07(+0.76%)
May 04, 2016
9.682
9.834
9.556
9.615
70,012
-0.11(-1.09%)
May 03, 2016
9.688
9.788
9.536
9.721
322,709
+0.00(+0.00%)
May 02, 2016
9.695
9.907
9.509
9.721
177,402
-0.12(-1.21%)
Apr 29, 2016
9.728
9.841
9.569
9.841
263,550
+0.12(+1.23%)
Apr 28, 2016
9.834
10.11
9.668
9.721
153,205
-0.13(-1.28%)
Apr 27, 2016
9.887
9.921
9.715
9.848
169,252
-0.03(-0.27%)
Apr 26, 2016
9.974
10.25
9.768
9.874
105,129
+0.01(+0.07%)
Apr 25, 2016
9.721
10.03
9.609
9.867
364,365
+0.06(+0.61%)
Apr 22, 2016
9.748
9.980
9.748
9.808
624,878
-0.11(-1.14%)
Apr 21, 2016
9.768
9.987
9.741
9.921
94,859
+0.17(+1.77%)
Apr 20, 2016
10.03
10.09
9.748
9.748
72,185
-0.32(-3.16%)
Apr 19, 2016
9.695
10.17
9.695
10.07
145,709
+0.21(+2.15%)
Apr 18, 2016
9.954
10.07
9.761
9.854
30,927
-0.20(-1.98%)
Apr 15, 2016
10.09
10.27
10.05
10.05
49,752
-0.03(-0.33%)
Apr 14, 2016
9.954
10.11
9.937
10.09
120,380
+0.17(+1.67%)
Apr 13, 2016
9.848
9.960
9.741
9.921
38,534
+0.08(+0.81%)
Apr 12, 2016
9.748
9.927
9.635
9.841
47,288
-0.08(-0.80%)
Apr 11, 2016
9.589
10.11
9.542
9.921
106,882
+0.22(+2.26%)
Apr 08, 2016
9.443
9.718
9.390
9.702
282,923
+0.25(+2.60%)
Apr 07, 2016
9.416
9.688
9.330
9.456
127,119
+0.09(+0.99%)
Apr 06, 2016
9.489
9.516
9.350
9.363
109,433
+0.03(+0.36%)
Apr 05, 2016
9.423
9.423
8.919
9.330
223,781
-0.19(-1.95%)
Apr 04, 2016
9.483
9.556
9.357
9.516
138,499
-0.06(-0.62%)
Apr 01, 2016
9.662
9.788
9.396
9.575
50,439
-0.35(-3.54%)
Mar 31, 2016
9.423
9.960
9.423
9.927
137,017
+0.44(+4.69%)
Mar 30, 2016
9.456
9.506
9.376
9.483
52,459
+0.01(+0.07%)
Mar 29, 2016
9.463
9.602
9.310
9.476
97,647
-0.02(-0.21%)
Mar 28, 2016
9.536
9.536
9.250
9.496
122,319
+0.05(+0.49%)
Mar 24, 2016
9.489
9.449
9.449
9.449
51,086
-0.11(-1.18%)
Mar 23, 2016
9.502
9.675
9.323
9.562
170,595
-0.05(-0.55%)
Mar 22, 2016
9.177
9.755
9.091
9.615
172,366
+0.45(+4.92%)
Mar 21, 2016
9.011
9.164
8.733
9.164
84,562
+0.21(+2.30%)
Mar 18, 2016
9.204
9.284
8.899
8.958
59,086
-0.16(-1.75%)
Mar 17, 2016
8.719
9.157
8.673
9.118
49,766
+0.43(+4.97%)
Mar 16, 2016
8.573
8.779
8.301
8.686
71,279
+0.09(+1.08%)
Mar 15, 2016
8.607
8.646
8.281
8.593
98,890
-0.01(-0.15%)
Mar 14, 2016
8.668
8.713
8.534
8.607
37,253
-0.08(-0.92%)
Mar 11, 2016
8.779
8.846
8.520
8.686
39,860
-0.03(-0.38%)
Mar 10, 2016
9.065
9.065
8.627
8.719
64,953
-0.29(-3.17%)
Mar 09, 2016
8.799
9.005
8.640
9.005
57,216
+0.19(+2.18%)
Mar 08, 2016
8.958
8.992
8.613
8.812
58,146
-0.17(-1.92%)
Mar 07, 2016
8.693
8.992
8.680
8.985
120,352
+0.29(+3.28%)
Mar 04, 2016
8.540
8.746
8.447
8.700
169,237
+0.17(+1.94%)
Mar 03, 2016
8.759
8.925
8.321
8.534
131,088
-0.25(-2.87%)
Mar 02, 2016
9.131
9.131
8.613
8.786
189,655
-0.46(-5.02%)
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
.