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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2014
10.65
10.73
10.53
10.70
51,082
+0.00(+0.00%)
Jun 27, 2014
10.62
10.70
10.55
10.70
26,857
+0.12(+1.11%)
Jun 26, 2014
10.83
10.83
10.58
10.58
51,162
-0.18(-1.64%)
Jun 25, 2014
10.92
11.00
10.68
10.76
46,647
-0.14(-1.26%)
Jun 24, 2014
10.96
11.10
10.81
10.90
101,912
-0.03(-0.30%)
Jun 23, 2014
10.47
11.03
10.45
10.93
236,475
+0.49(+4.69%)
Jun 20, 2014
9.703
10.50
9.703
10.44
381,686
+0.74(+7.60%)
Jun 19, 2014
9.860
9.903
9.651
9.703
130,015
-0.24(-2.43%)
Jun 18, 2014
10.15
10.32
9.794
9.945
308,147
-0.18(-1.81%)
Jun 17, 2014
10.64
10.73
10.01
10.13
184,677
-0.33(-3.18%)
Jun 16, 2014
10.32
10.83
9.612
10.46
464,818
+0.06(+0.56%)
Jun 13, 2014
10.25
10.43
9.997
10.40
121,547
-0.05(-0.44%)
Jun 12, 2014
10.45
10.60
10.09
10.45
178,436
-0.10(-0.93%)
Jun 11, 2014
11.19
11.24
10.46
10.55
61,097
-0.65(-5.78%)
Jun 10, 2014
11.11
11.55
11.11
11.19
79,724
+0.54(+5.09%)
Jun 06, 2014
10.41
10.77
10.34
10.65
66,405
+0.27(+2.64%)
Jun 05, 2014
10.27
10.41
10.27
10.38
88,516
+0.06(+0.57%)
Jun 04, 2014
10.25
10.38
10.25
10.32
72,018
+0.07(+0.70%)
Jun 03, 2014
10.30
10.38
10.12
10.24
134,299
-0.07(-0.63%)
Jun 02, 2014
10.23
10.36
10.09
10.31
37,980
+0.09(+0.89%)
May 30, 2014
10.06
10.32
9.935
10.22
83,571
+0.16(+1.62%)
May 29, 2014
9.533
10.22
9.533
10.06
297,459
+0.52(+5.48%)
May 28, 2014
9.507
9.625
9.331
9.533
76,718
+0.07(+0.69%)
May 27, 2014
9.474
9.599
9.468
9.468
47,289
-0.05(-0.48%)
May 23, 2014
9.474
9.514
9.514
9.514
92,501
-0.03(-0.34%)
May 22, 2014
9.461
9.559
9.403
9.546
50,212
+0.14(+1.53%)
May 21, 2014
9.432
9.468
9.350
9.403
19,036
+0.00(+0.00%)
May 20, 2014
9.481
9.553
9.357
9.403
21,427
-0.20(-2.04%)
May 19, 2014
9.494
9.599
9.435
9.599
89,739
+0.11(+1.17%)
May 16, 2014
9.481
9.579
9.141
9.488
81,323
+0.05(+0.48%)
May 15, 2014
9.474
9.572
9.187
9.442
193,936
-0.09(-0.96%)
May 14, 2014
9.612
9.710
9.429
9.533
243,062
-0.05(-0.54%)
May 13, 2014
9.448
9.612
9.448
9.585
130,764
+0.09(+0.96%)
May 12, 2014
9.468
9.566
9.337
9.494
114,106
+0.00(+0.00%)
May 09, 2014
9.403
9.572
9.363
9.494
139,835
+0.05(+0.48%)
May 08, 2014
9.592
9.592
9.213
9.448
95,076
-0.16(-1.63%)
May 07, 2014
9.801
9.801
9.474
9.605
233,839
-0.17(-1.74%)
May 06, 2014
9.383
9.794
9.383
9.775
191,464
+0.33(+3.46%)
May 05, 2014
9.207
9.474
9.089
9.448
144,904
+0.27(+2.92%)
May 02, 2014
8.769
9.448
8.769
9.181
355,568
+0.41(+4.69%)
May 01, 2014
8.684
8.854
8.678
8.769
125,634
+0.09(+1.05%)
Apr 30, 2014
8.573
8.789
7.947
8.678
62,645
-0.07(-0.75%)
Apr 29, 2014
8.861
8.972
8.609
8.743
73,643
-0.01(-0.07%)
Apr 28, 2014
8.488
8.769
8.488
8.750
83,772
+0.22(+2.52%)
Apr 25, 2014
8.573
8.756
8.351
8.534
47,031
-0.11(-1.28%)
Apr 24, 2014
8.384
8.867
8.384
8.645
126,554
+0.17(+2.00%)
Apr 23, 2014
8.338
8.613
8.306
8.475
60,032
+0.15(+1.80%)
Apr 22, 2014
8.299
8.358
8.169
8.325
18,540
+0.06(+0.71%)
Apr 21, 2014
8.266
8.282
8.038
8.266
17,693
+0.02(+0.24%)
Apr 17, 2014
8.103
8.247
8.247
8.247
11,333
+0.08(+1.04%)
Apr 16, 2014
8.149
8.280
7.999
8.162
17,658
+0.01(+0.16%)
Apr 15, 2014
8.097
8.299
7.973
8.149
40,910
+0.03(+0.40%)
Apr 14, 2014
8.188
8.188
7.927
8.116
49,828
-0.07(-0.88%)
Apr 11, 2014
8.227
8.280
8.103
8.188
6,361
-0.08(-0.95%)
Apr 10, 2014
8.332
8.397
8.031
8.266
52,546
-0.07(-0.86%)
Apr 09, 2014
8.430
8.462
7.901
8.338
125,156
-0.14(-1.69%)
Apr 08, 2014
7.796
8.554
7.718
8.482
64,437
+0.60(+7.62%)
Apr 07, 2014
7.307
8.005
7.307
7.881
76,718
+0.55(+7.48%)
Apr 04, 2014
7.281
7.496
7.228
7.333
18,662
+0.08(+1.17%)
Apr 03, 2014
7.183
7.281
7.156
7.248
9,100
-0.01(-0.18%)
Apr 02, 2014
7.059
7.281
6.954
7.261
22,143
+0.27(+3.83%)
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
.