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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010
5.160
5.188
5.071
5.160
78,728
-0.01(-0.18%)
Jul 29, 2010
5.151
5.184
5.118
5.170
69,590
+0.08(+1.67%)
Jul 28, 2010
5.174
5.184
4.995
5.085
82,689
-0.10(-1.91%)
Jul 27, 2010
5.184
5.188
5.113
5.184
568,020
+0.00(+0.00%)
Jul 26, 2010
5.113
5.184
5.009
5.184
120,585
+0.03(+0.55%)
Jul 23, 2010
5.179
5.193
5.047
5.155
56,713
-0.01(-0.18%)
Jul 22, 2010
5.094
5.184
5.009
5.165
125,147
+0.12(+2.43%)
Jul 21, 2010
5.155
5.160
5.009
5.042
117,425
-0.12(-2.28%)
Jul 20, 2010
5.000
5.184
5.000
5.160
114,128
+0.19(+3.89%)
Jul 19, 2010
5.080
5.155
4.929
4.967
56,234
-0.11(-2.14%)
Jul 16, 2010
5.075
5.137
5.000
5.075
72,894
-0.04(-0.83%)
Jul 15, 2010
5.085
5.165
4.962
5.118
104,387
+0.00(+0.09%)
Jul 14, 2010
5.099
5.174
5.066
5.113
39,223
-0.03(-0.55%)
Jul 13, 2010
5.155
5.184
5.061
5.141
73,824
+0.03(+0.55%)
Jul 12, 2010
5.141
5.184
5.094
5.113
39,487
-0.07(-1.36%)
Jul 09, 2010
5.184
5.184
5.132
5.184
301,352
+0.03(+0.55%)
Jul 08, 2010
5.137
5.155
5.118
5.155
7,002
+0.08(+1.58%)
Jul 07, 2010
4.920
5.094
4.920
5.075
23,860
+0.15(+2.96%)
Jul 06, 2010
4.906
4.986
4.906
4.929
57,785
+0.02(+0.48%)
Jul 02, 2010
4.906
5.014
4.840
4.906
21,579
-0.01(-0.19%)
Jul 01, 2010
4.939
4.939
4.684
4.915
104,167
-0.00(-0.10%)
Jun 30, 2010
4.887
5.000
4.854
4.920
44,189
+0.05(+1.06%)
Jun 29, 2010
5.071
5.071
4.844
4.868
59,336
-0.17(-3.37%)
Jun 25, 2010
5.038
5.113
4.981
5.038
22,971
-0.03(-0.65%)
Jun 24, 2010
4.990
5.092
4.943
5.071
146,319
+0.02(+0.37%)
Jun 23, 2010
5.042
5.056
4.844
5.052
105,289
+0.05(+1.04%)
Jun 22, 2010
4.793
5.009
4.793
5.000
52,595
+0.18(+3.82%)
Jun 21, 2010
4.990
5.085
4.811
4.816
76,323
-0.15(-2.94%)
Jun 18, 2010
4.962
5.009
4.943
4.962
55,975
-0.04(-0.75%)
Jun 17, 2010
5.160
5.160
4.943
5.000
79,668
-0.17(-3.28%)
Jun 16, 2010
5.184
5.184
5.075
5.170
92,918
-0.01(-0.27%)
Jun 15, 2010
5.052
5.184
5.014
5.184
61,766
+0.09(+1.85%)
Jun 14, 2010
5.085
5.184
5.056
5.089
84,502
+0.00(+0.00%)
Jun 11, 2010
5.009
5.089
4.986
5.089
46,534
+0.00(+0.00%)
Jun 10, 2010
5.198
5.226
5.014
5.089
50,462
+0.04(+0.75%)
Jun 09, 2010
4.962
5.141
4.962
5.052
48,193
+0.06(+1.23%)
Jun 08, 2010
5.047
5.104
4.901
4.990
67,090
+0.00(+0.00%)
Jun 07, 2010
5.009
5.104
4.972
4.990
52,993
-0.07(-1.31%)
Jun 04, 2010
5.056
5.193
5.023
5.056
60,325
-0.14(-2.72%)
Jun 03, 2010
5.174
5.217
5.137
5.198
71,491
+0.00(+0.09%)
Jun 02, 2010
5.118
5.207
5.089
5.193
109,272
+0.07(+1.29%)
Jun 01, 2010
5.104
5.188
5.080
5.127
49,206
-0.06(-1.09%)
May 28, 2010
5.184
5.212
5.047
5.184
157,759
-0.01(-0.18%)
May 27, 2010
5.042
5.193
5.023
5.193
181,403
+0.16(+3.28%)
May 26, 2010
5.023
5.141
5.014
5.028
53,034
+0.00(+0.00%)
May 25, 2010
5.005
5.099
5.000
5.028
55,249
-0.13(-2.56%)
May 24, 2010
5.089
5.184
5.056
5.160
64,306
+0.00(+0.09%)
May 21, 2010
5.170
5.179
5.089
5.155
98,265
-0.07(-1.26%)
May 20, 2010
5.137
5.231
5.089
5.221
176,217
-0.31(-5.54%)
May 19, 2010
5.726
5.773
5.481
5.528
241,370
-0.20(-3.46%)
May 18, 2010
5.697
5.905
5.664
5.726
94,622
+0.02(+0.41%)
May 17, 2010
5.655
5.815
5.603
5.702
109,304
+0.09(+1.68%)
May 14, 2010
5.608
5.905
5.523
5.608
159,395
-0.27(-4.65%)
May 13, 2010
5.457
5.928
5.066
5.881
326,407
+0.01(+0.24%)
May 12, 2010
5.853
5.909
5.796
5.867
58,723
+0.05(+0.81%)
May 11, 2010
5.848
5.886
5.792
5.820
72,194
-0.10(-1.67%)
May 10, 2010
5.942
5.975
5.829
5.919
267,894
+0.56(+10.47%)
May 07, 2010
5.419
5.481
5.325
5.358
221,128
-0.14(-2.49%)
May 06, 2010
5.631
5.749
5.419
5.495
173,893
-0.22(-3.80%)
May 05, 2010
5.754
5.763
5.645
5.711
72,858
-0.12(-2.02%)
May 04, 2010
5.985
5.985
5.740
5.829
89,368
-0.16(-2.75%)
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
.