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
)
10.91
+0.23 (+2.15%)
Streaming Delayed Price
Updated: 2:55 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 (%)
Jan 30, 2009
1.607
1.706
1.579
1.673
0
+0.09(+5.97%)
Jan 29, 2009
1.715
1.767
1.579
1.579
35,650
-0.22(-12.07%)
Jan 28, 2009
1.705
1.843
1.659
1.795
41,602
+0.09(+5.54%)
Jan 27, 2009
1.772
1.772
1.649
1.701
323,824
-0.09(-5.00%)
Jan 26, 2009
1.866
1.885
1.503
1.791
132,203
-0.13(-6.63%)
Jan 23, 2009
1.880
1.932
1.838
1.918
0
-0.06(-3.10%)
Jan 22, 2009
1.923
2.116
1.923
1.979
49,165
+0.02(+1.20%)
Jan 21, 2009
1.838
2.045
1.814
1.956
90,187
+0.14(+7.51%)
Jan 20, 2009
1.885
1.899
1.819
1.819
38,336
-0.00(-0.26%)
Jan 16, 2009
1.909
1.956
1.824
1.824
0
-0.08(-4.44%)
Jan 15, 2009
1.885
1.909
1.861
1.909
12,095
+0.07(+3.58%)
Jan 14, 2009
1.876
1.876
1.824
1.843
38,570
-0.04(-2.25%)
Jan 13, 2009
1.979
2.007
1.868
1.885
56,633
-0.12(-5.88%)
Jan 12, 2009
1.989
2.050
1.965
2.003
39,470
+0.05(+2.41%)
Jan 09, 2009
2.003
2.116
1.956
1.956
94,951
-0.07(-3.49%)
Jan 08, 2009
2.017
2.059
2.007
2.026
19,098
-0.04(-1.83%)
Jan 07, 2009
2.158
2.196
2.007
2.064
30,268
-0.07(-3.31%)
Jan 06, 2009
2.050
2.210
2.031
2.135
38,491
+0.06(+2.95%)
Jan 05, 2009
2.036
2.097
2.026
2.073
160,842
-0.04(-1.79%)
Jan 02, 2009
1.960
2.121
1.960
2.111
0
+0.07(+3.49%)
Jan 01, 2009
1.970
2.073
1.933
2.040
0
+0.00(+0.00%)
Dec 31, 2008
1.970
2.073
1.933
2.040
52,809
+0.06(+3.07%)
Dec 30, 2008
1.909
2.022
1.885
1.979
58,277
+0.07(+3.70%)
Dec 29, 2008
1.913
1.974
1.885
1.909
64,461
-0.11(-5.37%)
Dec 26, 2008
2.342
2.342
1.979
2.017
0
-0.01(-0.46%)
Dec 24, 2008
2.050
2.050
1.956
2.026
51,608
-0.02(-1.15%)
Dec 23, 2008
2.073
2.097
1.885
2.050
139,077
-0.01(-0.69%)
Dec 22, 2008
2.088
2.168
2.007
2.064
251,594
-0.01(-0.68%)
Dec 19, 2008
1.616
2.116
1.536
2.078
277,674
+0.12(+6.26%)
Dec 18, 2008
1.908
2.003
1.791
1.956
241,118
+0.04(+2.22%)
Dec 17, 2008
1.866
1.946
1.843
1.913
568,136
+0.07(+3.52%)
Dec 16, 2008
1.649
1.863
1.593
1.848
893,103
+0.26(+16.73%)
Dec 15, 2008
1.480
1.612
1.357
1.583
1,047,747
+0.09(+5.99%)
Dec 12, 2008
1.555
1.555
1.437
1.494
0
-0.04(-2.46%)
Dec 11, 2008
1.659
1.659
1.529
1.532
333,543
-0.07(-4.41%)
Dec 10, 2008
1.555
1.631
1.461
1.602
348,928
+0.09(+5.67%)
Dec 09, 2008
1.451
1.569
1.451
1.516
168,231
+0.06(+4.46%)
Dec 08, 2008
1.451
1.574
1.451
1.451
182,453
-0.03(-2.22%)
Dec 05, 2008
1.565
1.569
1.470
1.484
0
-0.08(-5.12%)
Dec 04, 2008
1.536
1.602
1.532
1.565
34,417
+0.04(+2.79%)
Dec 03, 2008
1.480
1.555
1.475
1.522
63,190
+0.01(+0.94%)
Dec 02, 2008
1.602
1.612
1.508
1.508
55,037
-0.10(-6.16%)
Dec 01, 2008
1.654
1.668
1.569
1.607
63,449
-0.16(-8.82%)
Nov 28, 2008
1.579
1.861
1.565
1.762
112,105
+0.21(+13.68%)
Nov 26, 2008
1.484
1.565
1.451
1.550
158,502
+0.05(+3.14%)
Nov 25, 2008
1.579
1.602
1.442
1.503
97,015
-0.03(-1.85%)
Nov 24, 2008
1.470
1.593
1.466
1.532
85,856
+0.05(+3.17%)
Nov 21, 2008
1.555
1.555
1.480
1.484
39,894
-0.08(-4.83%)
Nov 20, 2008
1.696
1.696
1.447
1.560
220,358
-0.15(-8.82%)
Nov 19, 2008
1.687
1.744
1.687
1.711
148,904
+0.00(+0.00%)
Nov 18, 2008
1.687
1.720
1.687
1.711
63,532
-0.00(-0.27%)
Nov 17, 2008
1.715
1.753
1.687
1.715
79,090
+0.02(+1.11%)
Nov 14, 2008
1.777
1.795
1.682
1.696
0
-0.11(-6.01%)
Nov 13, 2008
1.687
1.871
1.616
1.805
114,866
+0.09(+5.22%)
Nov 12, 2008
1.838
1.885
1.663
1.715
122,028
-0.15(-8.08%)
Nov 11, 2008
1.979
1.979
1.772
1.866
169,764
-0.02(-1.00%)
Nov 10, 2008
2.215
2.304
1.885
1.885
1,085,985
-0.38(-16.67%)
Nov 07, 2008
2.050
2.262
2.050
2.262
0
+0.21(+10.34%)
Nov 06, 2008
1.909
2.050
1.909
2.050
202,118
+0.08(+4.07%)
Nov 05, 2008
2.012
2.057
1.970
1.970
255,076
-0.01(-0.71%)
Nov 04, 2008
1.979
2.003
1.744
1.984
250,669
+0.25(+14.40%)
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
.