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 (%)
Aug 29, 2008
4.197
4.290
4.175
4.257
0
+0.09(+2.13%)
Aug 28, 2008
4.197
4.262
4.150
4.169
179,786
-0.05(-1.22%)
Aug 27, 2008
4.094
4.243
4.071
4.220
116,658
+0.15(+3.67%)
Aug 26, 2008
3.964
4.201
3.964
4.071
404,184
-0.13(-3.11%)
Aug 25, 2008
4.183
4.243
4.183
4.201
69,230
-0.06(-1.32%)
Aug 22, 2008
4.262
4.346
4.197
4.257
0
+0.06(+1.33%)
Aug 21, 2008
4.173
4.262
4.085
4.201
490,365
+0.06(+1.46%)
Aug 20, 2008
4.211
4.234
4.127
4.141
241,116
-0.04(-0.89%)
Aug 19, 2008
4.281
4.313
4.178
4.178
1,498,778
-0.14(-3.34%)
Aug 18, 2008
4.547
4.547
4.239
4.323
149,124
-0.11(-2.42%)
Aug 15, 2008
4.514
4.570
4.337
4.430
0
-0.09(-2.06%)
Aug 14, 2008
4.537
4.598
4.477
4.523
312,629
-0.05(-1.12%)
Aug 13, 2008
4.663
4.663
4.523
4.574
157,742
-0.09(-1.90%)
Aug 12, 2008
4.668
4.728
4.630
4.663
200,422
-0.02(-0.50%)
Aug 11, 2008
4.808
4.808
4.672
4.686
309,354
-0.06(-1.28%)
Aug 08, 2008
4.714
4.761
4.663
4.747
153,164
+0.03(+0.69%)
Aug 07, 2008
4.854
4.873
4.714
4.714
333,615
-0.16(-3.25%)
Aug 06, 2008
4.878
4.915
4.826
4.873
257,597
-0.05(-0.95%)
Aug 05, 2008
4.952
5.017
4.780
4.920
367,849
-0.05(-1.03%)
Aug 04, 2008
5.083
5.162
4.943
4.971
337,170
-0.07(-1.30%)
Aug 01, 2008
5.036
5.101
5.013
5.036
187,585
-0.05(-0.92%)
Jul 31, 2008
5.069
5.185
5.013
5.083
168,480
+0.00(+0.00%)
Jul 30, 2008
5.097
5.111
5.073
5.083
72,709
-0.04(-0.82%)
Jul 29, 2008
5.125
5.129
5.045
5.125
131,899
+0.04(+0.83%)
Jul 28, 2008
5.106
5.218
5.013
5.083
371,699
-0.10(-1.89%)
Jul 25, 2008
5.162
5.302
5.129
5.181
123,990
+0.02(+0.36%)
Jul 24, 2008
5.255
5.255
5.036
5.162
367,528
-0.07(-1.42%)
Jul 23, 2008
5.591
5.591
5.176
5.237
282,992
-0.36(-6.42%)
Jul 22, 2008
5.302
5.596
5.129
5.596
210,782
+0.33(+6.19%)
Jul 21, 2008
4.621
5.577
4.621
5.269
154,388
+0.17(+3.39%)
Jul 18, 2008
5.209
5.209
4.971
5.097
173,560
-0.11(-2.15%)
Jul 17, 2008
5.129
5.391
5.059
5.209
180,317
+0.27(+5.38%)
Jul 16, 2008
4.896
4.943
4.766
4.943
297,804
+0.09(+1.83%)
Jul 15, 2008
4.831
4.920
4.728
4.854
331,489
-0.02(-0.48%)
Jul 14, 2008
4.854
5.017
4.784
4.878
219,274
+0.03(+0.58%)
Jul 11, 2008
4.896
4.924
4.812
4.850
435,590
-0.07(-1.52%)
Jul 10, 2008
4.812
5.008
4.812
4.924
340,372
+0.07(+1.34%)
Jul 09, 2008
4.924
5.083
4.854
4.859
235,716
-0.18(-3.52%)
Jul 08, 2008
4.896
5.064
4.887
5.036
100,188
+0.14(+2.86%)
Jul 07, 2008
4.887
5.017
4.887
4.896
248,088
-0.02(-0.47%)
Jul 04, 2008
5.022
5.036
4.873
4.920
95,412
+0.00(+0.00%)
Jul 03, 2008
5.022
5.036
4.873
4.920
95,412
-0.10(-2.04%)
Jul 02, 2008
5.199
5.237
5.013
5.022
169,301
-0.15(-2.89%)
Jul 01, 2008
5.190
5.255
4.971
5.171
182,074
-0.08(-1.60%)
Jun 30, 2008
5.330
5.498
5.255
5.255
217,775
-0.16(-3.01%)
Jun 27, 2008
5.596
5.619
5.386
5.419
210,199
-0.17(-3.09%)
Jun 26, 2008
5.596
5.596
5.414
5.591
354,178
+0.06(+1.10%)
Jun 25, 2008
5.185
6.319
5.185
5.530
2,371,865
+0.31(+5.99%)
Jun 24, 2008
5.339
5.363
5.199
5.218
249,722
-0.08(-1.50%)
Jun 23, 2008
5.269
5.339
5.246
5.297
82,335
-0.04(-0.79%)
Jun 20, 2008
5.488
5.530
5.237
5.339
303,703
-0.24(-4.26%)
Jun 19, 2008
5.591
5.596
5.395
5.577
158,471
-0.02(-0.33%)
Jun 18, 2008
5.400
5.680
5.349
5.596
321,382
+0.20(+3.63%)
Jun 17, 2008
5.498
5.566
5.391
5.400
168,235
-0.15(-2.69%)
Jun 16, 2008
5.680
5.922
5.521
5.549
178,274
-0.25(-4.34%)
Jun 13, 2008
5.684
5.824
5.666
5.801
118,813
+0.09(+1.63%)
Jun 12, 2008
5.754
5.820
5.689
5.708
192,485
+0.02(+0.41%)
Jun 11, 2008
5.959
6.029
5.666
5.684
347,798
-0.28(-4.77%)
Jun 10, 2008
6.081
6.127
5.885
5.969
462,381
-0.18(-2.88%)
Jun 09, 2008
6.314
6.365
6.090
6.146
419,191
-0.11(-1.72%)
Jun 06, 2008
6.267
6.379
6.211
6.253
995,289
-0.25(-3.80%)
Jun 05, 2008
6.258
6.510
6.249
6.500
1,108,617
+0.30(+4.81%)
Jun 04, 2008
6.328
6.360
6.137
6.202
1,039,129
-0.02(-0.37%)
Jun 03, 2008
6.295
6.305
6.095
6.225
586,515
-0.07(-1.11%)
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
.