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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2009
3.138
3.138
2.922
2.931
105,105
-0.13(-4.31%)
Aug 28, 2009
2.926
3.077
2.926
3.063
99,449
+0.19(+6.71%)
Aug 27, 2009
3.063
3.087
2.757
2.870
348,665
-0.21(-6.72%)
Aug 26, 2009
3.181
3.200
3.068
3.077
30,710
-0.14(-4.39%)
Aug 25, 2009
3.332
3.360
3.204
3.219
39,470
-0.07(-2.01%)
Aug 24, 2009
3.025
3.332
3.025
3.285
251,985
+0.20(+6.41%)
Aug 21, 2009
2.969
3.129
2.969
3.087
80,544
+0.08(+2.66%)
Aug 20, 2009
2.922
3.040
2.922
3.007
41,201
+0.10(+3.57%)
Aug 19, 2009
2.969
2.974
2.898
2.903
113,421
-0.10(-3.30%)
Aug 18, 2009
2.870
3.002
2.870
3.002
25,381
+0.10(+3.41%)
Aug 17, 2009
2.992
2.992
2.884
2.903
41,159
-0.10(-3.45%)
Aug 14, 2009
3.068
3.068
2.969
3.007
39,196
-0.04(-1.39%)
Aug 13, 2009
3.186
3.186
3.040
3.049
107,568
-0.09(-2.77%)
Aug 12, 2009
3.256
3.299
3.134
3.136
159,665
-0.10(-3.14%)
Aug 11, 2009
3.120
3.252
3.120
3.237
161,549
+0.03(+0.88%)
Aug 10, 2009
2.955
3.228
2.955
3.209
239,632
+0.19(+6.41%)
Aug 07, 2009
3.063
3.091
2.946
3.016
253,266
+0.05(+1.59%)
Aug 06, 2009
2.912
3.016
2.898
2.969
83,354
+0.01(+0.48%)
Aug 05, 2009
2.776
2.992
2.776
2.955
368,220
+0.17(+6.27%)
Aug 04, 2009
2.714
2.827
2.710
2.780
241,637
+0.05(+1.72%)
Aug 03, 2009
2.719
2.757
2.686
2.733
52,796
+0.00(+0.00%)
Jul 31, 2009
2.705
2.738
2.691
2.733
25,146
+0.04(+1.40%)
Jul 30, 2009
2.606
2.714
2.601
2.696
1,297,025
+0.09(+3.62%)
Jul 29, 2009
2.620
2.639
2.559
2.601
41,405
-0.00(-0.18%)
Jul 28, 2009
2.531
2.710
2.531
2.606
506,465
+0.16(+6.35%)
Jul 27, 2009
2.450
2.469
2.422
2.450
23,699
+0.00(+0.00%)
Jul 24, 2009
2.389
2.502
2.380
2.450
18,538
+0.01(+0.58%)
Jul 23, 2009
2.352
2.446
2.342
2.436
512,746
+0.10(+4.23%)
Jul 22, 2009
2.271
2.455
2.271
2.337
213,257
+0.08(+3.33%)
Jul 21, 2009
2.300
2.309
2.262
2.262
23,130
-0.05(-2.04%)
Jul 20, 2009
2.333
2.333
2.257
2.309
110,832
-0.02(-0.81%)
Jul 17, 2009
2.271
2.328
2.262
2.328
47,640
+0.01(+0.61%)
Jul 16, 2009
2.314
2.334
2.286
2.314
39,964
-0.04(-1.80%)
Jul 15, 2009
2.262
2.399
2.262
2.356
77,624
+0.09(+4.17%)
Jul 14, 2009
2.196
2.295
2.196
2.262
111,369
-0.02(-1.03%)
Jul 13, 2009
2.238
2.286
2.238
2.286
270,985
+0.02(+1.04%)
Jul 10, 2009
2.196
2.262
2.144
2.262
44,692
+0.02(+1.05%)
Jul 09, 2009
2.286
2.300
2.215
2.238
116,829
-0.05(-2.06%)
Jul 08, 2009
2.380
2.403
2.280
2.286
102,964
-0.11(-4.53%)
Jul 07, 2009
2.399
2.427
2.375
2.394
104,999
-0.00(-0.20%)
Jul 06, 2009
2.375
2.413
2.375
2.399
116,311
-0.00(-0.20%)
Jul 02, 2009
2.366
2.573
2.356
2.403
117,744
-0.06(-2.49%)
Jul 01, 2009
2.281
2.568
2.281
2.465
377,264
+0.21(+9.19%)
Jun 30, 2009
2.257
2.300
2.205
2.257
224,812
+0.03(+1.38%)
Jun 29, 2009
2.201
2.238
2.201
2.227
30,455
+0.02(+0.96%)
Jun 26, 2009
2.243
2.243
2.196
2.205
13,581
-0.01(-0.64%)
Jun 25, 2009
2.210
2.304
2.210
2.220
35,325
-0.01(-0.63%)
Jun 24, 2009
2.168
2.248
2.144
2.234
173,006
+0.09(+4.18%)
Jun 23, 2009
2.144
2.168
2.144
2.144
54,466
-0.01(-0.44%)
Jun 22, 2009
2.172
2.215
2.139
2.154
88,171
-0.02(-0.87%)
Jun 19, 2009
2.234
2.253
2.172
2.172
86,293
-0.04(-1.71%)
Jun 18, 2009
2.243
2.271
2.210
2.210
70,791
-0.05(-2.29%)
Jun 17, 2009
2.300
2.304
2.220
2.262
105,720
-0.04(-1.64%)
Jun 16, 2009
2.290
2.342
2.243
2.300
252,201
+0.01(+0.62%)
Jun 15, 2009
2.300
2.337
2.262
2.286
79,829
-0.03(-1.42%)
Jun 12, 2009
2.413
2.441
2.309
2.319
116,912
+0.03(+1.23%)
Jun 11, 2009
2.286
2.309
2.267
2.290
9,061
+0.04(+1.67%)
Jun 10, 2009
2.243
2.474
2.130
2.253
163,622
+0.02(+1.06%)
Jun 09, 2009
2.300
2.300
2.168
2.229
77,272
-0.06(-2.47%)
Jun 08, 2009
2.281
2.309
2.262
2.286
75,373
-0.02(-1.02%)
Jun 05, 2009
2.290
2.333
2.286
2.309
100,765
+0.02(+1.03%)
Jun 04, 2009
2.290
2.333
2.286
2.286
105,020
+0.00(+0.00%)
Jun 03, 2009
2.366
2.427
2.276
2.286
70,526
-0.07(-2.81%)
Jun 02, 2009
2.337
2.352
2.309
2.352
169,766
+0.03(+1.22%)
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
.