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 (%)
Jun 30, 2004
3.520
3.572
3.417
3.492
195,653
-0.03(-0.80%)
Jun 29, 2004
3.534
3.558
3.497
3.520
47,533
+0.03(+0.81%)
Jun 28, 2004
3.440
3.530
3.440
3.492
29,072
+0.08(+2.49%)
Jun 25, 2004
3.487
3.497
3.407
3.407
104,404
-0.08(-2.17%)
Jun 24, 2004
3.501
3.515
3.464
3.482
54,961
-0.04(-1.20%)
Jun 23, 2004
3.449
3.525
3.449
3.525
18,886
+0.08(+2.19%)
Jun 22, 2004
3.534
3.534
3.346
3.449
89,974
-0.08(-2.40%)
Jun 21, 2004
3.487
3.548
3.487
3.534
245,096
+0.05(+1.35%)
Jun 18, 2004
3.464
3.525
3.426
3.487
336,345
+0.04(+1.09%)
Jun 17, 2004
3.468
3.506
3.421
3.449
16,551
+0.01(+0.41%)
Jun 16, 2004
3.459
3.478
3.431
3.435
21,644
+0.01(+0.28%)
Jun 15, 2004
3.487
3.492
3.426
3.426
49,443
-0.02(-0.55%)
Jun 14, 2004
3.558
3.581
3.426
3.445
91,035
-0.14(-3.82%)
Jun 10, 2004
3.534
3.600
3.534
3.581
65,995
+0.08(+2.15%)
Jun 09, 2004
3.487
3.511
3.487
3.506
63,873
-0.01(-0.40%)
Jun 08, 2004
3.544
3.544
3.511
3.520
26,950
-0.02(-0.53%)
Jun 07, 2004
3.676
3.676
3.534
3.539
23,342
+0.05(+1.49%)
Jun 04, 2004
3.454
3.497
3.454
3.487
9,124
+0.01(+0.41%)
Jun 03, 2004
3.534
3.534
3.445
3.473
82,547
-0.06(-1.73%)
Jun 02, 2004
3.341
3.558
3.341
3.534
263,983
+0.19(+5.78%)
Jun 01, 2004
3.511
3.511
3.318
3.341
116,288
-0.19(-5.34%)
May 28, 2004
3.449
3.572
3.449
3.530
104,617
+0.07(+1.90%)
May 27, 2004
3.506
3.534
3.435
3.464
94,643
+0.00(+0.14%)
May 26, 2004
3.440
3.487
3.398
3.459
56,022
+0.04(+1.10%)
May 25, 2004
3.346
3.421
3.299
3.421
93,794
+0.09(+2.83%)
May 24, 2004
3.204
3.417
3.204
3.327
90,823
+0.17(+5.37%)
May 21, 2004
3.252
3.275
3.110
3.157
117,349
-0.04(-1.33%)
May 20, 2004
3.110
3.228
3.110
3.200
153,212
+0.11(+3.66%)
May 19, 2004
3.157
3.252
3.063
3.087
436,293
+0.02(+0.77%)
May 18, 2004
3.134
3.228
3.063
3.063
164,671
-0.04(-1.22%)
May 17, 2004
3.289
3.393
3.101
3.101
188,013
-0.19(-5.73%)
May 14, 2004
3.384
3.421
3.275
3.289
87,216
-0.09(-2.65%)
May 13, 2004
3.440
3.454
3.351
3.379
102,707
-0.02(-0.55%)
May 12, 2004
3.454
3.454
3.351
3.398
104,404
-0.06(-1.64%)
May 11, 2004
3.534
3.581
3.393
3.454
216,024
-0.13(-3.55%)
May 10, 2004
3.699
3.699
3.581
3.581
287,537
-0.19(-5.12%)
May 07, 2004
3.911
3.911
3.723
3.775
68,542
-0.09(-2.32%)
May 06, 2004
3.930
3.958
3.817
3.864
36,499
-0.02(-0.49%)
May 05, 2004
3.817
3.902
3.723
3.883
138,569
+0.11(+3.00%)
May 04, 2004
3.676
3.831
3.676
3.770
106,314
+0.08(+2.04%)
May 03, 2004
3.793
3.793
3.647
3.695
99,311
-0.12(-3.21%)
Apr 30, 2004
3.826
3.911
3.690
3.817
124,564
-0.03(-0.74%)
Apr 29, 2004
3.958
3.996
3.817
3.845
67,693
-0.14(-3.43%)
Apr 28, 2004
4.180
4.194
3.963
3.982
165,095
-0.18(-4.30%)
Apr 27, 2004
4.170
4.185
4.072
4.161
105,890
+0.04(+0.91%)
Apr 26, 2004
4.194
4.199
4.095
4.123
156,395
-0.07(-1.69%)
Apr 23, 2004
4.194
4.288
4.100
4.194
152,363
+0.04(+0.91%)
Apr 22, 2004
4.194
4.241
4.109
4.156
58,780
-0.04(-0.90%)
Apr 21, 2004
4.227
4.232
4.175
4.194
138,357
-0.02(-0.56%)
Apr 20, 2004
4.317
4.335
4.062
4.218
115,863
-0.12(-2.72%)
Apr 19, 2004
4.387
4.401
4.317
4.335
91,884
-0.00(-0.11%)
Apr 16, 2004
4.288
4.340
4.274
4.340
74,483
-0.01(-0.22%)
Apr 15, 2004
4.373
4.477
4.331
4.350
193,743
-0.01(-0.22%)
Apr 14, 2004
4.312
4.383
4.312
4.359
39,257
+0.00(+0.00%)
Apr 13, 2004
4.392
4.397
4.354
4.359
32,467
-0.03(-0.64%)
Apr 12, 2004
4.420
4.430
4.383
4.387
37,135
-0.03(-0.64%)
Apr 08, 2004
4.430
4.500
4.383
4.416
33,103
-0.03(-0.64%)
Apr 07, 2004
4.595
4.595
4.430
4.444
35,650
-0.11(-2.48%)
Apr 06, 2004
4.538
4.562
4.482
4.557
101,646
-0.02(-0.41%)
Apr 05, 2004
4.642
4.665
4.571
4.576
66,420
-0.07(-1.42%)
Apr 02, 2004
4.703
4.703
4.590
4.642
52,202
-0.01(-0.30%)
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
.