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
)
11.16
+0.06 (+0.54%)
Streaming Delayed Price
Updated: 2:28 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 31, 2013
4.884
4.907
4.828
4.872
30,813
+0.03(+0.52%)
Jul 30, 2013
4.872
4.928
4.847
4.847
24,660
-0.02(-0.39%)
Jul 29, 2013
4.859
4.953
4.859
4.865
54,975
-0.06(-1.15%)
Jul 26, 2013
4.928
5.016
4.922
4.922
13,896
+0.01(+0.13%)
Jul 25, 2013
4.984
5.016
4.909
4.916
70,360
-0.09(-1.87%)
Jul 24, 2013
4.991
5.053
4.972
5.009
18,644
+0.01(+0.25%)
Jul 23, 2013
5.009
5.041
4.972
4.997
39,989
-0.01(-0.25%)
Jul 22, 2013
4.903
5.035
4.840
5.009
54,241
+0.14(+2.83%)
Jul 19, 2013
4.884
4.884
4.803
4.872
46,634
+0.03(+0.65%)
Jul 18, 2013
4.703
4.840
4.703
4.840
64,143
+0.11(+2.38%)
Jul 17, 2013
4.709
4.778
4.690
4.728
40,896
+0.03(+0.53%)
Jul 16, 2013
4.634
4.747
4.634
4.703
50,849
-0.01(-0.13%)
Jul 15, 2013
4.721
4.765
4.681
4.709
28,052
-0.01(-0.27%)
Jul 12, 2013
4.728
4.765
4.715
4.721
17,382
+0.01(+0.13%)
Jul 11, 2013
4.671
4.721
4.596
4.715
60,750
+0.10(+2.17%)
Jul 10, 2013
4.565
4.615
4.509
4.615
42,349
+0.06(+1.24%)
Jul 09, 2013
4.458
4.602
4.559
4.559
70,241
+0.00(+0.00%)
Jul 08, 2013
4.634
4.634
4.408
4.559
91,541
-0.04(-0.95%)
Jul 05, 2013
4.621
4.621
4.540
4.602
55,683
-0.03(-0.68%)
Jul 03, 2013
4.596
4.659
4.509
4.634
28,194
+0.03(+0.54%)
Jul 02, 2013
4.690
4.715
4.578
4.609
43,683
-0.09(-1.87%)
Jul 01, 2013
4.709
4.718
4.690
4.696
41,945
+0.04(+0.94%)
Jun 28, 2013
4.659
4.690
4.628
4.653
73,776
-0.01(-0.13%)
Jun 27, 2013
4.640
4.715
4.621
4.659
109,654
+0.10(+2.20%)
Jun 26, 2013
4.634
4.634
4.496
4.559
85,547
-0.08(-1.75%)
Jun 25, 2013
4.421
4.678
4.415
4.640
78,035
+0.26(+5.86%)
Jun 24, 2013
4.509
4.540
4.302
4.383
245,303
-0.21(-4.50%)
Jun 21, 2013
4.913
5.100
4.458
4.590
2,505,886
+0.18(+3.97%)
Jun 20, 2013
4.515
4.515
4.383
4.415
405,808
-0.13(-2.76%)
Jun 19, 2013
4.947
4.947
4.540
4.540
431,414
-0.18(-3.72%)
Jun 18, 2013
4.747
4.859
4.621
4.715
363,897
-0.06(-1.31%)
Jun 17, 2013
4.747
4.828
4.740
4.778
284,242
+0.03(+0.53%)
Jun 14, 2013
5.172
5.191
4.696
4.753
412,915
-0.39(-7.66%)
Jun 13, 2013
5.341
5.341
5.016
5.147
232,772
-0.21(-3.86%)
Jun 12, 2013
5.517
5.542
5.258
5.354
255,034
-0.15(-2.73%)
Jun 11, 2013
5.561
5.686
5.448
5.504
101,702
-0.14(-2.55%)
Jun 10, 2013
5.579
5.648
5.573
5.648
48,019
+0.05(+0.89%)
Jun 07, 2013
5.692
5.692
5.479
5.598
59,522
-0.10(-1.76%)
Jun 06, 2013
5.661
5.698
5.617
5.698
46,886
+0.03(+0.44%)
Jun 05, 2013
5.611
5.698
5.529
5.673
79,477
-0.03(-0.44%)
Jun 04, 2013
5.849
5.855
5.667
5.698
25,177
-0.15(-2.57%)
Jun 03, 2013
5.886
5.993
5.792
5.849
70,249
-0.06(-1.06%)
May 31, 2013
5.686
5.911
5.686
5.911
276,047
+0.23(+3.96%)
May 30, 2013
5.586
5.686
5.548
5.686
56,578
+0.11(+1.91%)
May 29, 2013
5.604
5.629
5.561
5.579
55,548
-0.04(-0.67%)
May 28, 2013
5.604
5.636
5.586
5.617
44,881
+0.01(+0.22%)
May 24, 2013
5.629
5.629
5.525
5.604
43,239
-0.01(-0.22%)
May 23, 2013
5.604
5.623
5.461
5.617
48,202
+0.01(+0.11%)
May 22, 2013
5.698
5.705
5.582
5.611
88,411
+0.05(+0.90%)
May 21, 2013
5.417
5.573
5.417
5.561
31,715
+0.13(+2.42%)
May 20, 2013
5.636
5.648
5.417
5.429
297,047
-0.18(-3.13%)
May 17, 2013
5.673
5.686
5.498
5.604
67,291
-0.07(-1.21%)
May 16, 2013
5.648
5.698
5.598
5.673
32,204
-0.01(-0.11%)
May 15, 2013
5.604
5.711
5.604
5.680
122,078
+0.07(+1.23%)
May 13, 2013
5.642
5.654
5.495
5.611
56,518
-0.04(-0.78%)
May 10, 2013
5.667
5.680
5.629
5.654
18,622
+0.02(+0.33%)
May 09, 2013
5.636
5.680
5.599
5.636
72,713
+0.00(+0.00%)
May 08, 2013
5.573
5.636
5.567
5.636
106,019
+0.08(+1.35%)
May 07, 2013
5.498
5.573
5.498
5.561
38,501
+0.07(+1.25%)
May 06, 2013
5.467
5.535
5.417
5.492
66,069
+0.09(+1.62%)
May 03, 2013
5.373
5.404
5.379
5.404
37,816
+0.02(+0.35%)
May 02, 2013
5.404
5.441
5.373
5.385
47,326
-0.01(-0.23%)
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
.