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, 2003
3.393
3.577
3.393
3.577
215,175
+0.18(+5.42%)
Feb 27, 2003
3.393
3.407
3.351
3.393
57,507
+0.00(+0.00%)
Feb 26, 2003
3.341
3.393
3.308
3.393
292,630
+0.07(+1.98%)
Feb 25, 2003
3.384
3.384
3.275
3.327
45,199
-0.06(-1.67%)
Feb 24, 2003
3.346
3.402
3.346
3.384
83,608
+0.04(+1.13%)
Feb 21, 2003
3.171
3.346
3.171
3.346
213,478
+0.17(+5.50%)
Feb 20, 2003
3.204
3.228
3.171
3.171
7,214
-0.01(-0.30%)
Feb 19, 2003
3.289
3.289
3.181
3.181
45,624
-0.09(-2.88%)
Feb 18, 2003
3.299
3.332
3.270
3.275
120,956
-0.02(-0.71%)
Feb 14, 2003
3.261
3.299
3.256
3.299
49,868
+0.02(+0.72%)
Feb 13, 2003
3.285
3.285
3.252
3.275
12,944
+0.07(+2.21%)
Feb 12, 2003
3.289
3.289
3.200
3.204
55,173
-0.09(-2.86%)
Feb 11, 2003
3.209
3.365
3.204
3.299
214,327
+0.06(+1.89%)
Feb 10, 2003
3.063
3.256
3.063
3.237
82,547
+0.22(+7.34%)
Feb 07, 2003
3.214
3.270
2.969
3.016
54,536
-0.16(-5.19%)
Feb 06, 2003
3.327
3.327
3.181
3.181
39,045
-0.10(-3.02%)
Feb 05, 2003
3.440
3.440
3.275
3.280
142,389
-0.15(-4.40%)
Feb 04, 2003
3.275
3.534
3.275
3.431
316,185
+0.19(+5.97%)
Feb 03, 2003
3.204
3.237
3.186
3.237
406,797
+0.17(+5.53%)
Jan 31, 2003
3.063
3.134
3.044
3.068
352,048
+0.02(+0.62%)
Jan 30, 2003
3.016
3.087
2.969
3.049
130,081
+0.06(+2.05%)
Jan 29, 2003
2.922
3.016
2.922
2.988
71,300
+0.08(+2.59%)
Jan 28, 2003
2.959
2.969
2.865
2.912
18,037
-0.01(-0.32%)
Jan 27, 2003
2.832
3.063
2.827
2.922
73,635
+0.20(+7.45%)
Jan 24, 2003
2.733
2.743
2.686
2.719
43,502
-0.04(-1.37%)
Jan 23, 2003
2.790
2.804
2.733
2.757
68,330
-0.02(-0.85%)
Jan 22, 2003
2.790
2.790
2.766
2.780
26,525
-0.01(-0.34%)
Jan 21, 2003
2.757
2.804
2.757
2.790
7,851
-0.01(-0.34%)
Jan 17, 2003
2.969
2.969
2.799
2.799
31,618
-0.14(-4.81%)
Jan 16, 2003
3.040
3.040
2.898
2.941
24,827
-0.03(-1.11%)
Jan 15, 2003
3.025
3.025
2.969
2.974
27,798
-0.07(-2.17%)
Jan 14, 2003
3.063
3.063
2.969
3.040
14,005
+0.00(+0.00%)
Jan 13, 2003
3.030
3.063
2.969
3.040
177,403
+0.09(+3.20%)
Jan 10, 2003
2.922
2.992
2.922
2.945
306,211
+0.07(+2.46%)
Jan 09, 2003
2.813
2.875
2.804
2.875
484,039
+0.06(+2.01%)
Jan 08, 2003
2.823
2.823
2.776
2.818
169,976
+0.00(+0.00%)
Jan 07, 2003
2.771
2.875
2.771
2.818
228,757
+0.08(+2.75%)
Jan 06, 2003
2.568
2.790
2.568
2.743
623,034
+0.17(+6.79%)
Jan 03, 2003
2.474
2.592
2.474
2.568
25,464
+0.09(+3.81%)
Jan 02, 2003
2.427
2.502
2.427
2.474
66,420
+0.07(+2.94%)
Dec 31, 2002
2.568
2.568
2.403
2.403
46,897
-0.26(-9.73%)
Dec 30, 2002
2.615
2.663
2.615
2.663
50,929
+0.05(+1.80%)
Dec 27, 2002
2.606
2.615
2.606
2.615
46,260
+0.00(+0.00%)
Dec 26, 2002
2.526
2.615
2.526
2.615
78,940
+0.09(+3.74%)
Dec 24, 2002
2.521
2.521
2.521
2.521
1,061
-0.05(-1.83%)
Dec 23, 2002
2.422
2.568
2.422
2.568
78,091
+0.15(+6.03%)
Dec 20, 2002
2.380
2.422
2.309
2.422
75,120
+0.07(+2.80%)
Dec 19, 2002
2.366
2.366
2.333
2.356
85,730
-0.00(-0.20%)
Dec 18, 2002
2.413
2.413
2.352
2.361
30,557
+0.03(+1.39%)
Dec 17, 2002
2.329
2.352
2.329
2.329
16,482
+0.00(+0.00%)
Dec 16, 2002
2.352
2.352
2.329
2.329
2,819
+0.00(+0.00%)
Dec 13, 2002
2.375
2.375
2.329
2.329
204,945
-0.05(-1.94%)
Dec 12, 2002
2.352
2.375
2.352
2.375
9,542
+0.01(+0.59%)
Dec 11, 2002
2.361
2.361
2.361
2.361
10,409
-0.01(-0.58%)
Dec 10, 2002
2.435
2.444
2.375
2.375
41,422
+0.00(+0.00%)
Dec 09, 2002
2.347
2.393
2.347
2.375
154,847
+0.04(+1.58%)
Dec 06, 2002
2.352
2.356
2.329
2.338
49,880
-0.01(-0.59%)
Dec 05, 2002
2.319
2.361
2.305
2.352
602,258
+0.05(+2.00%)
Dec 04, 2002
2.213
2.305
2.213
2.305
475,603
+0.05(+2.04%)
Dec 03, 2002
2.259
2.259
2.259
2.259
0
+0.00(+0.00%)
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
.