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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2009
3.761
3.888
3.761
3.878
35,544
+0.09(+2.49%)
Nov 27, 2009
3.709
3.822
3.704
3.784
63,856
-0.07(-1.83%)
Nov 25, 2009
3.789
3.855
3.770
3.855
57,087
+0.11(+3.02%)
Nov 24, 2009
3.765
3.793
3.723
3.742
186,812
-0.02(-0.50%)
Nov 23, 2009
3.770
3.793
3.728
3.761
230,187
+0.00(+0.13%)
Nov 20, 2009
3.770
3.770
3.454
3.756
75,600
-0.01(-0.38%)
Nov 19, 2009
3.775
3.826
3.761
3.770
92,663
-0.05(-1.23%)
Nov 18, 2009
3.775
4.015
3.756
3.817
120,982
+0.04(+1.12%)
Nov 17, 2009
3.723
3.775
3.676
3.775
725,839
+0.04(+1.14%)
Nov 16, 2009
3.855
3.892
3.685
3.732
375,830
-0.06(-1.49%)
Nov 13, 2009
3.831
3.855
3.758
3.789
110,179
+0.09(+2.42%)
Nov 12, 2009
4.015
4.053
3.699
3.699
29,878
-0.38(-9.35%)
Nov 11, 2009
4.147
4.166
4.076
4.081
36,202
-0.04(-1.03%)
Nov 10, 2009
4.119
4.123
4.011
4.123
27,308
+0.05(+1.16%)
Nov 09, 2009
4.218
4.218
3.864
4.076
54,305
-0.07(-1.70%)
Nov 06, 2009
4.086
4.185
4.006
4.147
25,869
+0.11(+2.83%)
Nov 05, 2009
4.152
4.152
4.033
4.033
35,153
-0.04(-1.06%)
Nov 04, 2009
3.935
4.142
3.935
4.076
57,397
+0.18(+4.66%)
Nov 03, 2009
3.944
3.968
3.850
3.895
19,147
-0.06(-1.49%)
Nov 02, 2009
4.114
4.114
3.921
3.954
104,608
-0.12(-2.89%)
Oct 30, 2009
4.114
4.114
4.024
4.072
48,172
-0.03(-0.69%)
Oct 29, 2009
3.958
4.123
3.958
4.100
112,252
+0.16(+3.94%)
Oct 28, 2009
4.222
4.251
3.911
3.944
83,850
-0.28(-6.58%)
Oct 27, 2009
4.331
4.331
4.218
4.222
74,010
-0.06(-1.43%)
Oct 26, 2009
4.514
4.514
4.284
4.284
96,033
-0.15(-3.30%)
Oct 23, 2009
4.434
4.453
4.406
4.430
114,261
+0.02(+0.53%)
Oct 22, 2009
4.359
4.562
4.246
4.406
132,258
+0.12(+2.86%)
Oct 21, 2009
4.232
4.321
4.203
4.284
192,291
+0.11(+2.71%)
Oct 20, 2009
4.138
4.170
4.105
4.170
158,773
+0.08(+2.08%)
Oct 19, 2009
3.864
4.142
3.855
4.086
163,249
+0.16(+3.96%)
Oct 16, 2009
4.001
4.006
3.911
3.930
64,593
-0.02(-0.48%)
Oct 15, 2009
3.935
4.006
3.869
3.949
134,720
+0.04(+0.96%)
Oct 14, 2009
3.864
3.973
3.838
3.911
251,685
+0.05(+1.22%)
Oct 13, 2009
3.798
3.888
3.798
3.864
94,978
+0.00(+0.00%)
Oct 12, 2009
3.864
3.916
3.831
3.864
108,752
-0.01(-0.24%)
Oct 09, 2009
3.902
4.119
3.798
3.874
137,627
-0.00(-0.12%)
Oct 08, 2009
3.859
4.006
3.841
3.878
75,621
+0.06(+1.48%)
Oct 07, 2009
3.751
3.864
3.751
3.822
180,788
+0.01(+0.37%)
Oct 06, 2009
3.831
3.841
3.685
3.808
44,717
+0.07(+1.89%)
Oct 05, 2009
3.709
3.775
3.638
3.737
42,890
+0.03(+0.76%)
Oct 02, 2009
3.817
3.817
3.676
3.709
83,623
-0.14(-3.55%)
Oct 01, 2009
3.958
4.142
3.822
3.845
160,870
-0.07(-1.69%)
Sep 30, 2009
3.883
3.968
3.789
3.911
143,461
+0.17(+4.67%)
Sep 29, 2009
3.252
3.786
3.214
3.737
50,445
+0.21(+6.02%)
Sep 28, 2009
3.299
3.525
3.299
3.525
35,041
+0.17(+5.06%)
Sep 25, 2009
3.289
3.435
3.044
3.355
65,581
+0.00(+0.00%)
Sep 24, 2009
3.478
3.478
3.355
3.355
125,784
+0.00(+0.00%)
Sep 23, 2009
3.369
3.421
3.313
3.355
6,366
-0.04(-1.25%)
Sep 22, 2009
3.242
3.435
3.242
3.398
63,782
+0.06(+1.69%)
Sep 21, 2009
3.346
3.346
3.252
3.341
41,379
-0.12(-3.54%)
Sep 18, 2009
3.322
3.464
3.275
3.464
246,363
+0.20(+6.21%)
Sep 17, 2009
3.388
3.431
3.252
3.261
27,533
-0.16(-4.68%)
Sep 16, 2009
3.261
3.464
3.252
3.421
137,109
+0.12(+3.57%)
Sep 15, 2009
3.318
3.393
3.266
3.303
34,982
+0.05(+1.59%)
Sep 14, 2009
3.181
3.294
3.157
3.252
14,463
+0.00(+0.00%)
Sep 11, 2009
3.181
3.322
2.813
3.252
111,358
+0.08(+2.37%)
Sep 10, 2009
3.115
3.176
2.985
3.176
71,082
+0.12(+3.85%)
Sep 09, 2009
3.105
3.105
3.044
3.058
90,677
-0.00(-0.15%)
Sep 08, 2009
2.992
3.063
2.969
3.063
48,017
+0.20(+7.08%)
Sep 04, 2009
3.007
3.025
2.761
2.860
115,178
-0.10(-3.50%)
Sep 03, 2009
2.903
3.040
2.889
2.964
19,998
+0.13(+4.48%)
Sep 02, 2009
2.761
2.884
2.761
2.837
26,478
+0.00(+0.17%)
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
.