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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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, 2010
7.723
7.896
7.521
7.718
402,598
-0.02(-0.25%)
Nov 29, 2010
7.761
7.872
7.535
7.737
906,278
-0.04(-0.50%)
Nov 26, 2010
7.771
7.944
7.607
7.776
161,754
+0.09(+1.19%)
Nov 24, 2010
7.622
7.684
7.684
7.684
80,970
+0.14(+1.85%)
Nov 23, 2010
7.535
7.569
7.453
7.545
20,334
-0.08(-1.01%)
Nov 22, 2010
7.742
7.833
7.521
7.622
89,065
-0.05(-0.69%)
Nov 19, 2010
7.756
7.838
7.626
7.675
75,847
-0.06(-0.81%)
Nov 18, 2010
7.809
8.035
7.732
7.738
100,261
+0.12(+1.59%)
Nov 17, 2010
7.545
7.660
7.521
7.617
91,981
+0.05(+0.70%)
Nov 16, 2010
7.848
7.848
7.511
7.564
126,173
-0.32(-4.08%)
Nov 15, 2010
7.559
7.974
7.559
7.885
152,475
+0.34(+4.45%)
Nov 12, 2010
7.806
7.806
7.456
7.550
232,154
-0.39(-4.93%)
Nov 11, 2010
8.137
8.146
7.927
7.941
103,997
-0.19(-2.29%)
Nov 10, 2010
7.927
8.128
7.860
8.128
78,846
+0.22(+2.83%)
Nov 09, 2010
8.156
8.380
7.825
7.904
232,043
-0.28(-3.36%)
Nov 08, 2010
8.207
8.641
8.086
8.179
451,652
-0.01(-0.11%)
Nov 05, 2010
7.731
8.249
7.731
8.188
625,457
+0.42(+5.40%)
Nov 04, 2010
7.177
7.801
7.177
7.769
1,072,879
+0.62(+8.68%)
Nov 03, 2010
7.200
7.200
7.018
7.149
439,057
+0.04(+0.52%)
Nov 02, 2010
7.177
7.410
7.065
7.111
647,239
+0.01(+0.13%)
Nov 01, 2010
7.218
7.274
6.995
7.102
371,720
-0.04(-0.59%)
Oct 29, 2010
6.831
7.144
6.752
7.144
214,042
+0.26(+3.72%)
Oct 28, 2010
6.995
7.107
6.873
6.887
261,043
-0.10(-1.47%)
Oct 27, 2010
6.482
7.228
6.449
6.990
1,089,035
+0.31(+4.61%)
Oct 25, 2010
6.752
6.785
6.631
6.682
403,139
+0.02(+0.28%)
Oct 22, 2010
6.626
6.710
6.584
6.664
407,182
+0.00(+0.07%)
Oct 21, 2010
6.612
6.664
6.566
6.659
126,044
+0.02(+0.28%)
Oct 20, 2010
6.589
6.654
6.505
6.640
118,783
+0.09(+1.35%)
Oct 19, 2010
6.584
6.659
6.538
6.552
39,038
-0.12(-1.75%)
Oct 18, 2010
6.659
6.668
6.594
6.668
60,721
+0.00(+0.00%)
Oct 15, 2010
6.654
6.668
6.580
6.668
122,607
+0.07(+1.06%)
Oct 14, 2010
6.664
6.664
6.533
6.598
65,400
-0.05(-0.77%)
Oct 13, 2010
6.575
6.682
6.575
6.650
122,776
+0.12(+1.86%)
Oct 12, 2010
6.738
6.753
6.510
6.528
128,946
-0.22(-3.25%)
Oct 11, 2010
6.598
6.761
6.566
6.747
93,555
+0.12(+1.76%)
Oct 08, 2010
6.631
6.692
6.570
6.631
53,477
+0.04(+0.64%)
Oct 07, 2010
6.645
6.659
6.584
6.589
63,931
-0.05(-0.77%)
Oct 06, 2010
6.827
6.832
6.622
6.640
62,925
-0.21(-3.13%)
Oct 05, 2010
6.668
6.901
6.617
6.855
125,337
+0.20(+2.94%)
Oct 04, 2010
6.664
6.715
6.584
6.659
46,379
-0.05(-0.70%)
Oct 01, 2010
6.706
6.892
6.603
6.706
104,870
-0.19(-2.77%)
Sep 30, 2010
6.850
6.995
6.799
6.897
157,133
+0.09(+1.37%)
Sep 29, 2010
6.827
6.841
6.673
6.803
117,466
-0.08(-1.15%)
Sep 28, 2010
6.761
6.901
6.687
6.883
201,008
+0.14(+2.00%)
Sep 27, 2010
6.612
6.761
6.608
6.747
138,279
+0.14(+2.12%)
Sep 24, 2010
6.323
6.608
6.295
6.608
147,882
+0.28(+4.34%)
Sep 23, 2010
6.235
6.333
6.197
6.332
86,910
+0.02(+0.30%)
Sep 22, 2010
6.127
6.402
6.127
6.314
143,754
+0.15(+2.42%)
Sep 21, 2010
6.109
6.193
6.043
6.165
82,443
-0.02(-0.38%)
Sep 20, 2010
5.983
6.221
5.983
6.188
73,208
+0.17(+2.87%)
Sep 17, 2010
6.015
6.127
5.942
6.015
53,768
-0.02(-0.31%)
Sep 15, 2010
6.104
6.137
5.945
6.034
97,385
-0.12(-1.97%)
Sep 14, 2010
6.141
6.328
6.123
6.155
73,226
+0.01(+0.15%)
Sep 13, 2010
6.197
6.295
6.020
6.146
113,540
-0.05(-0.83%)
Sep 10, 2010
6.179
6.221
6.104
6.197
51,111
+0.02(+0.30%)
Sep 09, 2010
6.379
6.435
6.146
6.179
63,144
-0.07(-1.05%)
Sep 08, 2010
6.328
6.416
6.123
6.244
106,008
-0.05(-0.74%)
Sep 07, 2010
6.263
6.332
6.249
6.291
18,099
+0.01(+0.15%)
Sep 03, 2010
6.225
6.323
6.146
6.281
98,631
+0.11(+1.81%)
Sep 02, 2010
6.071
6.216
6.021
6.169
120,374
+0.09(+1.46%)
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
.