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
)
11.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 31, 2010
5.843
5.875
5.656
5.843
214
+0.06(+1.05%)
Aug 30, 2010
5.875
5.908
5.759
5.782
47,687
-0.07(-1.20%)
Aug 27, 2010
5.852
5.875
5.736
5.852
25,847
+0.11(+1.87%)
Aug 26, 2010
5.801
5.834
5.717
5.745
33,569
-0.05(-0.81%)
Aug 25, 2010
5.633
5.810
5.605
5.792
36,308
+0.07(+1.22%)
Aug 24, 2010
5.857
5.875
5.722
5.722
70,901
-0.22(-3.69%)
Aug 23, 2010
6.015
6.071
5.941
5.941
89,444
-0.04(-0.62%)
Aug 20, 2010
5.875
6.015
5.824
5.978
72,089
+0.10(+1.75%)
Aug 19, 2010
6.099
6.109
5.829
5.875
55,105
-0.21(-3.45%)
Aug 18, 2010
5.820
6.095
5.787
6.085
262,715
+0.31(+5.33%)
Aug 17, 2010
5.829
5.834
5.694
5.778
77,015
-0.03(-0.48%)
Aug 16, 2010
5.694
5.824
5.661
5.806
55,375
+0.07(+1.22%)
Aug 13, 2010
5.736
5.778
5.666
5.736
108,041
+0.03(+0.49%)
Aug 12, 2010
5.400
5.778
5.400
5.708
115,410
+0.20(+3.64%)
Aug 11, 2010
5.680
5.689
5.381
5.507
82,162
-0.22(-3.83%)
Aug 10, 2010
5.712
5.824
5.620
5.726
89,438
-0.00(-0.08%)
Aug 09, 2010
5.633
5.736
5.460
5.731
103,639
+0.11(+1.91%)
Aug 06, 2010
5.624
5.624
5.470
5.624
171,296
+0.04(+0.67%)
Aug 05, 2010
5.479
5.624
5.470
5.586
114,033
+0.10(+1.87%)
Aug 04, 2010
5.339
5.526
5.269
5.484
167,129
+0.15(+2.80%)
Aug 03, 2010
5.097
5.339
5.069
5.335
267,924
+0.21(+4.00%)
Aug 02, 2010
5.129
5.176
5.097
5.129
226,465
+0.02(+0.46%)
Jul 30, 2010
5.106
5.134
5.017
5.106
79,560
-0.01(-0.18%)
Jul 29, 2010
5.097
5.129
5.064
5.115
70,326
+0.08(+1.67%)
Jul 28, 2010
5.120
5.129
4.943
5.031
83,564
-0.10(-1.91%)
Jul 27, 2010
5.129
5.134
5.059
5.129
574,028
+0.00(+0.00%)
Jul 26, 2010
5.059
5.129
4.957
5.129
121,861
+0.03(+0.55%)
Jul 23, 2010
5.125
5.139
4.994
5.101
57,313
-0.01(-0.18%)
Jul 22, 2010
5.041
5.129
4.957
5.111
126,471
+0.12(+2.43%)
Jul 21, 2010
5.101
5.106
4.957
4.990
118,667
-0.12(-2.28%)
Jul 20, 2010
4.948
5.129
4.948
5.106
115,335
+0.19(+3.89%)
Jul 19, 2010
5.027
5.101
4.878
4.915
56,829
-0.11(-2.14%)
Jul 16, 2010
5.022
5.083
4.948
5.022
73,665
-0.04(-0.83%)
Jul 15, 2010
5.031
5.111
4.910
5.064
105,492
+0.00(+0.09%)
Jul 14, 2010
5.045
5.120
5.013
5.059
39,638
-0.03(-0.55%)
Jul 13, 2010
5.101
5.129
5.008
5.087
74,604
+0.03(+0.55%)
Jul 12, 2010
5.087
5.129
5.041
5.059
39,904
-0.07(-1.36%)
Jul 09, 2010
5.129
5.129
5.078
5.129
304,540
+0.03(+0.55%)
Jul 08, 2010
5.083
5.101
5.064
5.101
7,076
+0.08(+1.58%)
Jul 07, 2010
4.868
5.041
4.868
5.022
24,112
+0.14(+2.96%)
Jul 06, 2010
4.854
4.934
4.854
4.878
58,396
+0.02(+0.48%)
Jul 02, 2010
4.854
4.962
4.789
4.854
21,807
-0.01(-0.19%)
Jul 01, 2010
4.887
4.887
4.635
4.864
105,269
-0.00(-0.10%)
Jun 30, 2010
4.836
4.948
4.803
4.868
44,657
+0.05(+1.06%)
Jun 29, 2010
5.017
5.017
4.794
4.817
59,964
-0.17(-3.37%)
Jun 25, 2010
4.985
5.059
4.929
4.985
23,214
-0.03(-0.65%)
Jun 24, 2010
4.938
5.038
4.892
5.017
147,867
+0.02(+0.37%)
Jun 23, 2010
4.990
5.003
4.794
4.999
106,403
+0.05(+1.04%)
Jun 22, 2010
4.742
4.957
4.742
4.948
53,151
+0.18(+3.82%)
Jun 21, 2010
4.938
5.031
4.761
4.766
77,131
-0.14(-2.94%)
Jun 18, 2010
4.910
4.957
4.892
4.910
56,567
-0.04(-0.75%)
Jun 17, 2010
5.106
5.106
4.892
4.948
80,510
-0.17(-3.28%)
Jun 16, 2010
5.129
5.129
5.022
5.115
93,901
-0.01(-0.27%)
Jun 15, 2010
4.999
5.129
4.962
5.129
62,419
+0.09(+1.85%)
Jun 14, 2010
5.031
5.129
5.003
5.036
85,396
+0.00(+0.00%)
Jun 11, 2010
4.957
5.036
4.934
5.036
47,026
+0.00(+0.00%)
Jun 10, 2010
5.143
5.171
4.962
5.036
50,996
+0.04(+0.75%)
Jun 09, 2010
4.910
5.087
4.910
4.999
48,703
+0.06(+1.23%)
Jun 08, 2010
4.994
5.050
4.850
4.938
67,800
+0.00(+0.00%)
Jun 07, 2010
4.957
5.050
4.920
4.938
53,554
-0.07(-1.31%)
Jun 04, 2010
5.004
5.139
4.971
5.004
60,963
-0.14(-2.72%)
Jun 03, 2010
5.120
5.162
5.083
5.143
72,248
+0.00(+0.09%)
Jun 02, 2010
5.064
5.153
5.036
5.139
110,428
+0.07(+1.29%)
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
.