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
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2010
4.836
4.948
4.803
4.868
44,657
+0.05(+1.06%)
Jun 29, 2010
5.017
5.017
4.794
4.817
59,964
-0.17(-3.37%)
Jun 25, 2010
4.985
5.059
4.929
4.985
23,214
-0.03(-0.65%)
Jun 24, 2010
4.938
5.038
4.892
5.017
147,867
+0.02(+0.37%)
Jun 23, 2010
4.990
5.003
4.794
4.999
106,403
+0.05(+1.04%)
Jun 22, 2010
4.742
4.957
4.742
4.948
53,151
+0.18(+3.82%)
Jun 21, 2010
4.938
5.031
4.761
4.766
77,131
-0.14(-2.94%)
Jun 18, 2010
4.910
4.957
4.892
4.910
56,567
-0.04(-0.75%)
Jun 17, 2010
5.106
5.106
4.892
4.948
80,510
-0.17(-3.28%)
Jun 16, 2010
5.129
5.129
5.022
5.115
93,901
-0.01(-0.27%)
Jun 15, 2010
4.999
5.129
4.962
5.129
62,419
+0.09(+1.85%)
Jun 14, 2010
5.031
5.129
5.003
5.036
85,396
+0.00(+0.00%)
Jun 11, 2010
4.957
5.036
4.934
5.036
47,026
+0.00(+0.00%)
Jun 10, 2010
5.143
5.171
4.962
5.036
50,996
+0.04(+0.75%)
Jun 09, 2010
4.910
5.087
4.910
4.999
48,703
+0.06(+1.23%)
Jun 08, 2010
4.994
5.050
4.850
4.938
67,800
+0.00(+0.00%)
Jun 07, 2010
4.957
5.050
4.920
4.938
53,554
-0.07(-1.31%)
Jun 04, 2010
5.004
5.139
4.971
5.004
60,963
-0.14(-2.72%)
Jun 03, 2010
5.120
5.162
5.083
5.143
72,248
+0.00(+0.09%)
Jun 02, 2010
5.064
5.153
5.036
5.139
110,428
+0.07(+1.29%)
Jun 01, 2010
5.050
5.134
5.027
5.073
49,726
-0.06(-1.09%)
May 28, 2010
5.129
5.157
4.994
5.129
159,428
-0.01(-0.18%)
May 27, 2010
4.990
5.139
4.971
5.139
183,322
+0.16(+3.28%)
May 26, 2010
4.971
5.087
4.962
4.976
53,595
+0.00(+0.00%)
May 25, 2010
4.952
5.045
4.948
4.976
55,834
-0.13(-2.56%)
May 24, 2010
5.036
5.129
5.003
5.106
64,986
+0.00(+0.09%)
May 21, 2010
5.115
5.125
5.036
5.101
99,305
-0.07(-1.26%)
May 20, 2010
5.083
5.176
5.036
5.167
178,081
-0.30(-5.54%)
May 19, 2010
5.666
5.712
5.423
5.470
243,923
-0.20(-3.46%)
May 18, 2010
5.638
5.843
5.605
5.666
95,623
+0.02(+0.41%)
May 17, 2010
5.596
5.754
5.544
5.642
110,460
+0.09(+1.68%)
May 14, 2010
5.549
5.843
5.465
5.549
161,081
-0.27(-4.65%)
May 13, 2010
5.400
5.866
5.013
5.820
329,860
+0.01(+0.24%)
May 12, 2010
5.792
5.848
5.736
5.806
59,344
+0.05(+0.81%)
May 11, 2010
5.787
5.824
5.731
5.759
72,957
-0.10(-1.67%)
May 10, 2010
5.880
5.913
5.768
5.857
270,727
+0.55(+10.47%)
May 07, 2010
5.363
5.423
5.269
5.302
223,467
-0.14(-2.49%)
May 06, 2010
5.572
5.689
5.363
5.437
175,732
-0.21(-3.80%)
May 05, 2010
5.694
5.702
5.586
5.652
73,629
-0.12(-2.02%)
May 04, 2010
5.922
5.922
5.680
5.768
90,313
-0.16(-2.75%)
May 03, 2010
6.029
6.029
5.782
5.931
107,117
+0.00(+0.08%)
Apr 30, 2010
6.067
6.067
5.698
5.927
180,161
-0.13(-2.08%)
Apr 29, 2010
5.862
6.094
5.829
6.053
431,078
+0.18(+3.02%)
Apr 28, 2010
5.983
5.983
5.675
5.875
323,092
-0.02(-0.40%)
Apr 27, 2010
6.305
6.500
5.852
5.899
256,044
-0.27(-4.38%)
Apr 26, 2010
6.011
6.295
6.011
6.169
571,632
+0.12(+2.00%)
Apr 23, 2010
5.945
6.141
5.945
6.048
98,363
+0.12(+2.05%)
Apr 22, 2010
5.917
5.941
5.885
5.927
323,077
+0.01(+0.16%)
Apr 21, 2010
5.810
5.969
5.806
5.917
195,856
+0.08(+1.44%)
Apr 20, 2010
5.717
5.880
5.694
5.834
289,318
+0.27(+4.77%)
Apr 19, 2010
5.460
5.568
5.405
5.568
260,981
+0.18(+3.38%)
Apr 16, 2010
5.502
5.502
5.199
5.386
368,135
-0.11(-2.04%)
Apr 15, 2010
5.568
5.568
5.474
5.498
70,369
+0.03(+0.51%)
Apr 14, 2010
5.498
5.535
5.367
5.470
114,809
-0.12(-2.17%)
Apr 13, 2010
5.502
5.596
5.502
5.591
86,607
+0.07(+1.18%)
Apr 12, 2010
5.605
5.605
5.502
5.526
38,234
-0.03(-0.59%)
Apr 09, 2010
5.498
5.652
5.456
5.558
142,727
+0.07(+1.19%)
Apr 08, 2010
5.447
5.493
5.419
5.493
83,860
-0.00(-0.08%)
Apr 07, 2010
5.535
5.563
5.484
5.498
254,294
-0.02(-0.34%)
Apr 06, 2010
5.372
5.572
5.372
5.516
69,610
+0.12(+2.16%)
Apr 05, 2010
5.307
5.470
5.307
5.400
157,637
+0.05(+0.87%)
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
.