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
)
11.54
+0.65 (+5.97%)
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
5.030
5.188
4.959
4.959
230,779
-0.15(-3.01%)
Jun 27, 2008
5.280
5.302
5.082
5.113
222,750
-0.16(-3.09%)
Jun 26, 2008
5.280
5.280
5.109
5.276
375,327
+0.06(+1.10%)
Jun 25, 2008
4.893
5.962
4.893
5.219
2,513,494
+0.29(+5.99%)
Jun 24, 2008
5.038
5.060
4.906
4.924
264,633
-0.07(-1.50%)
Jun 23, 2008
4.972
5.038
4.950
4.999
87,252
-0.04(-0.79%)
Jun 20, 2008
5.179
5.219
4.942
5.038
321,838
-0.22(-4.26%)
Jun 19, 2008
5.276
5.280
5.091
5.263
167,934
-0.02(-0.33%)
Jun 18, 2008
5.096
5.360
5.047
5.280
340,573
+0.18(+3.63%)
Jun 17, 2008
5.188
5.252
5.087
5.096
178,281
-0.14(-2.69%)
Jun 16, 2008
5.360
5.588
5.210
5.236
188,919
-0.24(-4.34%)
Jun 13, 2008
5.364
5.496
5.346
5.474
125,908
+0.09(+1.63%)
Jun 12, 2008
5.430
5.492
5.368
5.386
203,979
+0.02(+0.41%)
Jun 11, 2008
5.624
5.690
5.346
5.364
368,566
-0.27(-4.77%)
Jun 10, 2008
5.738
5.782
5.553
5.632
489,991
-0.17(-2.88%)
Jun 09, 2008
5.958
6.006
5.747
5.800
444,222
-0.10(-1.72%)
Jun 06, 2008
5.914
6.020
5.861
5.901
1,054,719
-0.23(-3.80%)
Jun 05, 2008
5.905
6.143
5.896
6.134
1,174,814
+0.28(+4.81%)
Jun 04, 2008
5.971
6.002
5.791
5.852
1,101,177
-0.02(-0.37%)
Jun 03, 2008
5.940
5.949
5.751
5.874
621,537
-0.07(-1.11%)
Jun 02, 2008
5.844
5.940
5.800
5.940
138,968
+0.07(+1.28%)
May 30, 2008
6.200
6.200
5.817
5.866
1,079,781
-0.27(-4.38%)
May 29, 2008
6.160
6.204
6.134
6.134
195,118
-0.07(-1.06%)
May 28, 2008
6.200
6.279
6.143
6.200
102,719
-0.04(-0.63%)
May 27, 2008
6.174
6.310
6.174
6.240
157,374
+0.03(+0.42%)
May 26, 2008
6.253
6.367
6.143
6.213
0
+0.00(+0.00%)
May 23, 2008
6.253
6.367
6.143
6.213
183,490
-0.11(-1.74%)
May 22, 2008
6.191
6.376
6.191
6.323
137,034
+0.13(+2.06%)
May 21, 2008
6.178
6.451
6.160
6.196
364,744
-0.01(-0.14%)
May 20, 2008
6.297
6.297
6.187
6.204
97,719
-0.11(-1.67%)
May 19, 2008
6.187
6.376
6.160
6.310
162,089
+0.15(+2.36%)
May 16, 2008
6.182
6.242
6.116
6.165
388,924
+0.01(+0.21%)
May 15, 2008
5.901
6.213
5.888
6.152
1,959,337
+0.18(+3.02%)
May 14, 2008
6.178
6.178
5.962
5.971
313,259
-0.15(-2.37%)
May 13, 2008
5.896
6.425
5.870
6.116
5,095,735
+0.19(+3.19%)
May 12, 2008
6.090
6.101
5.830
5.927
401,268
-0.19(-3.09%)
May 09, 2008
6.134
6.134
5.980
6.116
152,599
-0.01(-0.22%)
May 08, 2008
6.187
6.222
5.984
6.130
253,027
-0.14(-2.25%)
May 07, 2008
6.380
6.380
6.116
6.270
245,985
-0.07(-1.11%)
May 06, 2008
6.138
6.460
6.050
6.341
482,766
+0.29(+4.72%)
May 05, 2008
6.160
6.160
6.028
6.055
212,919
-0.07(-1.15%)
May 02, 2008
6.047
6.130
5.971
6.125
149,804
+0.07(+1.24%)
May 01, 2008
6.121
6.160
5.940
6.050
247,998
-0.07(-1.22%)
Apr 30, 2008
6.037
6.138
5.984
6.125
311,939
+0.18(+3.03%)
Apr 29, 2008
5.971
6.050
5.932
5.945
281,387
-0.05(-0.81%)
Apr 28, 2008
5.940
6.028
5.936
5.993
194,541
+0.01(+0.22%)
Apr 25, 2008
5.962
5.984
5.826
5.980
339,768
+0.05(+0.82%)
Apr 24, 2008
5.901
6.011
5.808
5.932
436,102
+0.04(+0.60%)
Apr 23, 2008
5.839
5.927
5.786
5.896
887,794
+0.03(+0.53%)
Apr 22, 2008
5.817
5.874
5.782
5.866
309,193
-0.03(-0.45%)
Apr 21, 2008
5.984
5.989
5.826
5.892
73,335
-0.05(-0.81%)
Apr 18, 2008
6.504
6.504
5.918
5.940
93,574
-0.00(-0.07%)
Apr 17, 2008
5.918
6.024
5.879
5.945
122,138
+0.00(+0.00%)
Apr 16, 2008
5.927
5.984
5.899
5.945
81,811
+0.05(+0.82%)
Apr 15, 2008
6.116
6.116
5.791
5.896
342,382
-0.15(-2.55%)
Apr 14, 2008
6.147
6.147
5.989
6.050
150,445
-0.04(-0.72%)
Apr 11, 2008
6.169
6.248
6.015
6.094
375,197
-0.13(-2.12%)
Apr 10, 2008
6.288
6.359
6.160
6.226
346,109
-0.13(-2.08%)
Apr 09, 2008
6.535
6.535
6.332
6.359
287,357
-0.20(-3.09%)
Apr 08, 2008
6.601
6.601
6.464
6.561
117,490
-0.02(-0.27%)
Apr 07, 2008
6.557
6.601
6.495
6.579
104,537
+0.07(+1.01%)
Apr 04, 2008
6.579
6.587
6.491
6.513
262,852
-0.13(-1.99%)
Apr 03, 2008
6.614
6.645
6.442
6.645
218,846
+0.04(+0.67%)
Apr 02, 2008
6.226
6.658
6.226
6.601
300,885
+0.30(+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
.