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
)
10.36
+0.30 (+2.96%)
Streaming Delayed Price
Updated: 1:41 PM EDT, May 24, 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 (%)
Jun 30, 2008
5.386
5.556
5.311
5.311
215,496
-0.16(-3.01%)
Jun 27, 2008
5.655
5.678
5.443
5.476
207,999
-0.17(-3.09%)
Jun 26, 2008
5.655
5.655
5.471
5.650
350,471
+0.06(+1.10%)
Jun 25, 2008
5.240
6.385
5.240
5.589
2,347,039
+0.32(+5.99%)
Jun 24, 2008
5.396
5.419
5.254
5.273
247,108
-0.08(-1.50%)
Jun 23, 2008
5.325
5.396
5.301
5.353
81,474
-0.04(-0.79%)
Jun 20, 2008
5.547
5.589
5.292
5.396
300,524
-0.24(-4.26%)
Jun 19, 2008
5.650
5.655
5.452
5.636
156,813
-0.02(-0.33%)
Jun 18, 2008
5.457
5.740
5.405
5.655
318,019
+0.20(+3.63%)
Jun 17, 2008
5.556
5.625
5.448
5.457
166,474
-0.15(-2.69%)
Jun 16, 2008
5.740
5.985
5.580
5.608
176,408
-0.25(-4.34%)
Jun 13, 2008
5.744
5.886
5.726
5.862
117,570
+0.09(+1.63%)
Jun 12, 2008
5.815
5.881
5.749
5.768
190,471
+0.02(+0.41%)
Jun 11, 2008
6.022
6.093
5.726
5.744
344,158
-0.29(-4.77%)
Jun 10, 2008
6.145
6.192
5.947
6.032
457,541
-0.18(-2.88%)
Jun 09, 2008
6.381
6.432
6.154
6.211
414,803
-0.11(-1.72%)
Jun 06, 2008
6.333
6.447
6.277
6.319
984,871
-0.25(-3.80%)
Jun 05, 2008
6.324
6.579
6.315
6.569
1,097,013
+0.30(+4.81%)
Jun 04, 2008
6.395
6.428
6.202
6.268
1,028,252
-0.02(-0.37%)
Jun 03, 2008
6.362
6.371
6.159
6.291
580,376
-0.07(-1.11%)
Jun 02, 2008
6.258
6.362
6.211
6.362
129,765
+0.08(+1.28%)
May 30, 2008
6.640
6.640
6.230
6.282
1,008,273
-0.29(-4.38%)
May 29, 2008
6.597
6.645
6.569
6.569
182,197
-0.07(-1.06%)
May 28, 2008
6.640
6.725
6.579
6.640
95,916
-0.04(-0.63%)
May 27, 2008
6.612
6.758
6.612
6.682
146,952
+0.03(+0.42%)
May 26, 2008
6.696
6.819
6.579
6.654
0
+0.00(+0.00%)
May 23, 2008
6.696
6.819
6.579
6.654
171,338
-0.12(-1.74%)
May 22, 2008
6.630
6.828
6.630
6.772
127,959
+0.14(+2.06%)
May 21, 2008
6.616
6.908
6.597
6.635
340,589
-0.01(-0.14%)
May 20, 2008
6.743
6.743
6.626
6.645
91,248
-0.11(-1.67%)
May 19, 2008
6.626
6.828
6.597
6.758
151,355
+0.16(+2.36%)
May 16, 2008
6.621
6.685
6.550
6.602
363,167
+0.01(+0.21%)
May 15, 2008
6.319
6.654
6.305
6.588
1,829,581
+0.19(+3.02%)
May 14, 2008
6.616
6.616
6.385
6.395
292,514
-0.16(-2.37%)
May 13, 2008
6.315
6.880
6.286
6.550
4,758,272
+0.20(+3.19%)
May 12, 2008
6.522
6.533
6.244
6.348
374,694
-0.20(-3.09%)
May 09, 2008
6.569
6.569
6.404
6.550
142,493
-0.01(-0.22%)
May 08, 2008
6.626
6.663
6.409
6.564
236,271
-0.15(-2.25%)
May 07, 2008
6.833
6.833
6.550
6.715
229,695
-0.08(-1.11%)
May 06, 2008
6.574
6.918
6.480
6.791
450,795
+0.31(+4.72%)
May 05, 2008
6.597
6.597
6.456
6.484
198,819
-0.08(-1.15%)
May 02, 2008
6.476
6.564
6.395
6.560
139,883
+0.08(+1.24%)
May 01, 2008
6.555
6.597
6.362
6.480
231,575
-0.08(-1.22%)
Apr 30, 2008
6.465
6.574
6.409
6.560
291,281
+0.19(+3.03%)
Apr 29, 2008
6.395
6.480
6.352
6.366
262,752
-0.05(-0.81%)
Apr 28, 2008
6.362
6.456
6.357
6.418
181,658
+0.01(+0.22%)
Apr 25, 2008
6.385
6.409
6.239
6.404
317,267
+0.05(+0.82%)
Apr 24, 2008
6.319
6.437
6.220
6.352
407,221
+0.04(+0.60%)
Apr 23, 2008
6.253
6.348
6.197
6.315
829,000
+0.03(+0.53%)
Apr 22, 2008
6.230
6.291
6.192
6.282
288,717
-0.03(-0.45%)
Apr 21, 2008
6.409
6.414
6.239
6.310
68,478
-0.05(-0.81%)
Apr 18, 2008
6.965
6.965
6.338
6.362
87,377
-0.00(-0.07%)
Apr 17, 2008
6.338
6.451
6.296
6.366
114,049
+0.00(+0.00%)
Apr 16, 2008
6.347
6.409
6.317
6.366
76,393
+0.05(+0.82%)
Apr 15, 2008
6.550
6.550
6.202
6.315
319,708
-0.16(-2.55%)
Apr 14, 2008
6.583
6.583
6.414
6.480
140,481
-0.05(-0.72%)
Apr 11, 2008
6.607
6.692
6.442
6.527
350,350
-0.14(-2.12%)
Apr 10, 2008
6.734
6.809
6.597
6.668
323,188
-0.14(-2.08%)
Apr 09, 2008
6.998
6.998
6.781
6.809
268,326
-0.22(-3.09%)
Apr 08, 2008
7.069
7.069
6.923
7.026
109,710
-0.02(-0.27%)
Apr 07, 2008
7.022
7.069
6.956
7.045
97,614
+0.07(+1.01%)
Apr 04, 2008
7.045
7.054
6.951
6.974
245,444
-0.14(-1.99%)
Apr 03, 2008
7.083
7.116
6.899
7.116
204,353
+0.05(+0.67%)
Apr 02, 2008
6.668
7.130
6.668
7.069
280,959
+0.33(+4.82%)
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
.