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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2007
8.339
8.339
8.123
8.141
368,152
-0.07(-0.86%)
Jun 28, 2007
8.449
8.497
8.193
8.211
324,520
-0.20(-2.35%)
Jun 27, 2007
8.075
8.422
7.934
8.409
319,747
+0.11(+1.38%)
Jun 26, 2007
8.422
8.422
8.141
8.295
953,107
-0.16(-1.87%)
Jun 25, 2007
8.730
8.730
8.405
8.453
199,075
-0.23(-2.68%)
Jun 22, 2007
8.607
8.765
8.501
8.686
451,101
+0.08(+0.92%)
Jun 21, 2007
8.519
8.721
8.444
8.607
537,912
+0.02(+0.20%)
Jun 20, 2007
8.739
8.796
8.528
8.589
183,621
-0.15(-1.66%)
Jun 19, 2007
8.713
8.801
8.699
8.735
363,835
+0.02(+0.25%)
Jun 18, 2007
8.757
8.761
8.647
8.713
242,481
+0.04(+0.51%)
Jun 15, 2007
8.576
8.757
8.554
8.669
755,849
+0.10(+1.18%)
Jun 14, 2007
8.660
8.713
8.506
8.567
748,123
-0.14(-1.57%)
Jun 13, 2007
8.757
8.862
8.638
8.704
885,612
-0.05(-0.55%)
Jun 12, 2007
8.805
8.946
8.752
8.752
115,900
-0.09(-1.04%)
Jun 11, 2007
8.814
8.999
8.638
8.845
370,880
+0.09(+1.00%)
Jun 08, 2007
8.554
9.025
8.519
8.757
504,733
+0.20(+2.37%)
Jun 07, 2007
9.126
9.162
8.374
8.554
709,717
-0.54(-5.95%)
Jun 06, 2007
9.135
9.236
8.889
9.096
306,566
-0.07(-0.77%)
Jun 05, 2007
9.153
9.258
9.109
9.166
214,755
-0.10(-1.09%)
Jun 04, 2007
9.153
9.285
9.122
9.267
95,447
-0.04(-0.38%)
Jun 01, 2007
9.404
9.448
9.280
9.302
116,809
-0.09(-0.98%)
May 31, 2007
9.153
9.395
9.153
9.395
320,656
+0.15(+1.67%)
May 30, 2007
9.263
9.302
9.087
9.241
649,040
-0.16(-1.69%)
May 29, 2007
9.267
9.527
9.091
9.399
501,433
+0.06(+0.66%)
May 25, 2007
9.272
9.346
9.223
9.338
671,879
+0.07(+0.71%)
May 24, 2007
9.496
9.496
9.197
9.272
388,605
-0.20(-2.09%)
May 23, 2007
9.373
9.632
9.338
9.470
557,456
+0.10(+1.03%)
May 22, 2007
9.461
9.549
9.368
9.373
423,603
-0.05(-0.56%)
May 21, 2007
9.184
9.632
9.043
9.426
2,529,120
+0.29(+3.18%)
May 18, 2007
9.144
9.179
9.060
9.135
86,356
+0.03(+0.34%)
May 17, 2007
9.144
9.153
9.016
9.104
200,666
+0.02(+0.19%)
May 16, 2007
9.065
9.109
8.977
9.087
278,160
+0.15(+1.67%)
May 15, 2007
8.977
9.188
8.889
8.937
659,039
+0.11(+1.30%)
May 14, 2007
8.911
8.919
8.801
8.823
257,934
-0.02(-0.20%)
May 11, 2007
8.713
8.924
8.669
8.840
722,216
+0.12(+1.36%)
May 10, 2007
8.999
9.030
8.625
8.721
339,064
-0.31(-3.41%)
May 09, 2007
8.994
9.074
8.994
9.030
296,567
+0.04(+0.39%)
May 08, 2007
8.889
9.025
8.889
8.994
494,279
-0.00(-0.05%)
May 07, 2007
8.933
9.241
8.924
8.999
636,768
-0.04(-0.44%)
May 04, 2007
9.214
9.214
9.025
9.038
273,614
-0.09(-1.01%)
May 03, 2007
9.241
9.241
9.065
9.131
549,729
-0.11(-1.14%)
May 02, 2007
9.021
9.302
8.999
9.236
289,295
+0.19(+2.14%)
May 01, 2007
9.245
9.355
8.968
9.043
393,832
-0.16(-1.77%)
Apr 30, 2007
9.223
9.280
9.087
9.206
414,740
+0.10(+1.06%)
Apr 27, 2007
9.197
9.197
8.983
9.109
450,132
+0.19(+2.12%)
Apr 26, 2007
8.902
9.021
8.867
8.919
163,850
+0.02(+0.20%)
Apr 25, 2007
8.977
8.977
8.801
8.902
341,564
-0.07(-0.83%)
Apr 24, 2007
8.977
8.977
8.823
8.977
397,696
+0.05(+0.54%)
Apr 23, 2007
8.801
8.977
8.673
8.928
451,101
+0.15(+1.65%)
Apr 20, 2007
7.925
8.911
7.925
8.783
387,469
+0.13(+1.53%)
Apr 19, 2007
8.695
8.713
8.581
8.651
273,387
-0.02(-0.20%)
Apr 18, 2007
8.801
8.801
8.603
8.669
304,294
-0.08(-0.96%)
Apr 17, 2007
8.651
8.787
8.616
8.752
470,190
+0.09(+1.02%)
Apr 16, 2007
8.427
8.664
8.361
8.664
684,491
+0.26(+3.09%)
Apr 13, 2007
8.387
8.471
8.356
8.405
419,967
+0.00(+0.00%)
Apr 12, 2007
8.405
8.510
8.361
8.405
149,988
-0.10(-1.19%)
Apr 11, 2007
8.515
8.541
8.321
8.506
216,119
-0.07(-0.87%)
Apr 10, 2007
8.449
8.581
8.422
8.581
358,153
+0.11(+1.25%)
Apr 09, 2007
8.493
8.559
8.361
8.475
673,356
+0.01(+0.16%)
Apr 05, 2007
8.537
8.633
8.396
8.462
268,615
-0.07(-0.77%)
Apr 04, 2007
8.655
8.655
8.449
8.528
213,165
-0.06(-0.72%)
Apr 03, 2007
8.603
8.752
8.554
8.589
159,987
+0.03(+0.36%)
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
.