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 (%)
Feb 28, 2011
6.788
7.124
6.786
7.094
139,553
+0.26(+3.84%)
Feb 25, 2011
6.827
6.900
6.808
6.832
69,770
+0.02(+0.36%)
Feb 24, 2011
6.812
7.026
6.701
6.808
194,352
-0.00(-0.01%)
Feb 23, 2011
6.856
6.890
6.535
6.808
90,412
-0.07(-1.05%)
Feb 22, 2011
7.148
7.148
6.856
6.880
178,448
-0.28(-3.87%)
Feb 18, 2011
7.265
7.294
7.051
7.158
92,043
-0.14(-1.87%)
Feb 17, 2011
7.128
7.357
7.124
7.294
202,858
+0.17(+2.39%)
Feb 16, 2011
7.172
7.206
7.051
7.124
64,092
-0.08(-1.08%)
Feb 15, 2011
7.284
7.284
7.177
7.201
15,893
-0.08(-1.13%)
Feb 14, 2011
7.396
7.396
7.279
7.284
34,130
-0.13(-1.77%)
Feb 11, 2011
7.449
7.454
7.342
7.415
79,905
-0.00(-0.07%)
Feb 10, 2011
7.629
7.717
7.420
7.420
147,191
-0.24(-3.11%)
Feb 09, 2011
7.785
7.814
7.595
7.658
24,824
-0.18(-2.30%)
Feb 08, 2011
7.809
7.877
7.809
7.838
32,633
+0.03(+0.37%)
Feb 07, 2011
7.970
7.970
7.741
7.809
34,223
-0.18(-2.25%)
Feb 04, 2011
7.765
8.057
7.765
7.989
143,306
+0.22(+2.88%)
Feb 03, 2011
7.688
7.780
7.683
7.765
45,118
+0.03(+0.38%)
Feb 02, 2011
7.692
7.790
7.668
7.736
36,571
-0.05(-0.62%)
Feb 01, 2011
7.814
8.023
7.727
7.784
58,796
+0.05(+0.68%)
Jan 31, 2011
7.493
7.741
7.493
7.731
99,864
+0.22(+2.91%)
Jan 28, 2011
7.668
7.686
7.386
7.513
110,280
-0.17(-2.15%)
Jan 27, 2011
7.731
7.741
7.678
7.678
31,060
+0.00(+0.00%)
Jan 26, 2011
7.795
7.795
7.644
7.678
46,009
-0.05(-0.63%)
Jan 25, 2011
7.785
7.799
7.624
7.727
31,775
-0.13(-1.67%)
Jan 24, 2011
7.960
7.970
7.853
7.858
76,518
-0.10(-1.22%)
Jan 21, 2011
7.882
8.023
7.882
7.955
89,122
+0.07(+0.86%)
Jan 20, 2011
7.838
7.906
7.668
7.887
71,477
+0.06(+0.81%)
Jan 19, 2011
7.736
7.916
7.692
7.824
115,345
+0.13(+1.64%)
Jan 18, 2011
7.683
7.906
7.639
7.697
176,028
+0.00(+0.06%)
Jan 14, 2011
7.644
7.799
7.605
7.692
196,904
+0.04(+0.57%)
Jan 13, 2011
7.804
7.814
7.649
7.649
25,735
-0.13(-1.69%)
Jan 12, 2011
7.824
7.882
7.756
7.780
55,740
+0.00(+0.06%)
Jan 11, 2011
7.926
7.926
7.775
7.775
71,409
-0.06(-0.81%)
Jan 10, 2011
7.975
7.975
7.780
7.838
51,981
-0.14(-1.71%)
Jan 07, 2011
8.101
8.145
7.858
7.975
66,015
-0.18(-2.21%)
Jan 06, 2011
8.091
8.291
8.072
8.154
159,512
+0.12(+1.45%)
Jan 05, 2011
7.882
8.077
7.882
8.038
259,234
+0.09(+1.13%)
Jan 04, 2011
7.897
7.965
7.843
7.948
116,557
+0.05(+0.58%)
Jan 03, 2011
7.868
8.072
7.848
7.902
112,398
+0.08(+0.99%)
Dec 31, 2010
7.804
7.868
7.780
7.824
35,300
+0.02(+0.25%)
Dec 30, 2010
7.702
7.804
7.702
7.804
70,264
+0.12(+1.58%)
Dec 29, 2010
7.692
7.712
7.615
7.683
101,795
+0.06(+0.83%)
Dec 28, 2010
7.649
7.654
7.590
7.620
50,093
-0.04(-0.51%)
Dec 27, 2010
7.605
7.673
7.581
7.658
101,531
-0.01(-0.13%)
Dec 23, 2010
7.833
7.848
7.551
7.668
117,895
-0.22(-2.83%)
Dec 22, 2010
7.702
7.897
7.649
7.892
99,567
+0.19(+2.46%)
Dec 21, 2010
7.586
7.819
7.556
7.702
159,246
+0.25(+3.33%)
Dec 20, 2010
7.663
7.761
7.328
7.454
323,565
-0.20(-2.60%)
Dec 17, 2010
7.668
7.697
7.610
7.654
32,635
-0.02(-0.32%)
Dec 16, 2010
7.624
7.775
7.624
7.678
126,126
+0.01(+0.19%)
Dec 15, 2010
7.678
7.761
7.571
7.663
533,329
-0.08(-1.01%)
Dec 14, 2010
7.673
7.833
7.596
7.741
454,403
+0.07(+0.89%)
Dec 13, 2010
7.727
7.780
7.663
7.673
118,331
-0.11(-1.38%)
Dec 10, 2010
7.795
7.829
7.658
7.780
97,922
+0.02(+0.25%)
Dec 09, 2010
7.833
7.874
7.683
7.761
122,580
-0.02(-0.25%)
Dec 08, 2010
7.892
7.892
7.692
7.780
49,147
-0.14(-1.72%)
Dec 07, 2010
7.877
7.936
7.824
7.916
79,228
+0.01(+0.12%)
Dec 06, 2010
7.984
7.999
7.804
7.906
150,599
-0.08(-0.97%)
Dec 03, 2010
7.979
7.994
7.902
7.984
77,863
+0.00(+0.06%)
Dec 02, 2010
7.712
8.038
7.712
7.979
339,304
+0.19(+2.43%)
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
.