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 (%)
Nov 30, 2012
4.569
4.569
4.493
4.493
50,010
-0.04(-0.98%)
Nov 29, 2012
4.550
4.554
4.506
4.537
32,989
+0.05(+1.13%)
Nov 28, 2012
4.474
4.518
4.455
4.487
55,601
+0.03(+0.71%)
Nov 27, 2012
4.468
4.582
4.265
4.455
104,024
-0.00(-0.03%)
Nov 26, 2012
4.462
4.462
4.375
4.456
147,552
+0.03(+0.65%)
Nov 23, 2012
4.334
4.439
4.323
4.427
50,687
+0.06(+1.46%)
Nov 21, 2012
4.456
4.462
4.317
4.363
211,848
-0.09(-2.08%)
Nov 20, 2012
4.450
4.485
4.450
4.456
22,629
+0.00(+0.00%)
Nov 19, 2012
4.578
4.578
4.450
4.456
48,112
-0.02(-0.39%)
Nov 16, 2012
4.433
4.485
4.433
4.474
39,900
+0.00(+0.00%)
Nov 15, 2012
4.520
4.534
4.404
4.474
73,833
-0.05(-1.15%)
Nov 14, 2012
4.752
4.752
4.491
4.526
49,262
-0.17(-3.58%)
Nov 13, 2012
4.560
4.752
4.520
4.694
129,351
+0.13(+2.79%)
Nov 12, 2012
4.416
4.566
4.404
4.566
26,412
+0.15(+3.41%)
Nov 09, 2012
4.346
4.433
4.230
4.416
121,214
+0.09(+2.14%)
Nov 08, 2012
4.213
4.340
4.207
4.323
128,769
+0.12(+2.75%)
Nov 07, 2012
4.288
4.352
4.172
4.207
115,619
-0.10(-2.29%)
Nov 06, 2012
4.311
4.317
4.288
4.305
34,633
-0.02(-0.54%)
Nov 05, 2012
4.271
4.363
4.213
4.329
106,918
+0.08(+1.91%)
Nov 02, 2012
4.242
4.248
4.155
4.248
14,923
+0.03(+0.69%)
Nov 01, 2012
4.172
4.219
4.155
4.219
49,538
+0.03(+0.83%)
Oct 31, 2012
4.178
4.236
4.132
4.184
45,482
+0.01(+0.14%)
Oct 26, 2012
4.172
4.178
4.178
4.178
20,363
-0.04(-0.96%)
Oct 25, 2012
4.236
4.242
4.190
4.219
16,494
-0.02(-0.55%)
Oct 24, 2012
4.265
4.265
4.213
4.242
23,947
-0.01(-0.14%)
Oct 23, 2012
4.253
4.288
4.213
4.248
19,661
+0.00(+0.00%)
Oct 19, 2012
4.317
4.317
4.190
4.248
26,843
-0.08(-1.74%)
Oct 18, 2012
4.317
4.334
4.317
4.323
29,609
+0.01(+0.13%)
Oct 17, 2012
4.305
4.317
4.291
4.317
70,386
+0.01(+0.27%)
Oct 16, 2012
4.317
4.329
4.294
4.305
207,933
+0.01(+0.13%)
Oct 15, 2012
4.363
4.375
4.294
4.300
28,558
-0.02(-0.40%)
Oct 12, 2012
4.363
4.433
4.288
4.317
359,083
-0.08(-1.84%)
Oct 11, 2012
4.485
4.497
4.363
4.398
102,038
-0.03(-0.65%)
Oct 10, 2012
4.450
4.497
4.421
4.427
117,384
-0.03(-0.78%)
Oct 09, 2012
4.468
4.520
4.392
4.462
106,918
-0.03(-0.77%)
Oct 08, 2012
4.497
4.514
4.479
4.497
15,469
+0.03(+0.65%)
Oct 05, 2012
4.508
4.514
4.426
4.468
82,427
+0.01(+0.26%)
Oct 04, 2012
4.334
4.468
4.329
4.456
28,424
+0.15(+3.50%)
Oct 03, 2012
4.230
4.329
4.219
4.305
176,168
+0.09(+2.06%)
Oct 02, 2012
4.143
4.323
4.143
4.219
163,311
+0.11(+2.68%)
Oct 01, 2012
4.097
4.120
4.010
4.108
102,331
+0.06(+1.43%)
Sep 28, 2012
4.033
4.097
3.935
4.050
52,869
+0.03(+0.87%)
Sep 27, 2012
3.825
4.045
3.825
4.016
99,423
+0.22(+5.80%)
Sep 26, 2012
3.825
3.825
3.772
3.796
14,665
-0.01(-0.15%)
Sep 25, 2012
3.801
3.825
3.772
3.801
77,731
-0.01(-0.15%)
Sep 24, 2012
3.917
3.946
3.796
3.807
157,890
-0.06(-1.65%)
Sep 21, 2012
3.917
3.952
3.796
3.871
232,595
-0.05(-1.18%)
Sep 20, 2012
3.935
3.952
3.900
3.917
239,620
-0.06(-1.46%)
Sep 19, 2012
3.952
4.032
3.923
3.975
83,357
+0.00(+0.00%)
Sep 18, 2012
3.987
4.027
3.911
3.975
128,608
-0.02(-0.58%)
Sep 17, 2012
4.022
4.022
3.987
3.998
24,313
-0.02(-0.43%)
Sep 14, 2012
4.010
4.022
3.958
4.016
35,508
+0.05(+1.18%)
Sep 13, 2012
3.911
3.987
3.911
3.969
31,085
+0.03(+0.87%)
Sep 12, 2012
3.929
3.969
3.877
3.935
46,708
+0.04(+1.04%)
Sep 11, 2012
3.900
4.022
3.894
3.894
62,212
-0.03(-0.74%)
Sep 10, 2012
3.888
3.935
3.888
3.923
42,347
+0.06(+1.50%)
Sep 07, 2012
3.917
3.952
3.865
3.865
143,230
-0.08(-1.91%)
Sep 06, 2012
4.022
4.022
3.929
3.940
175,041
-0.08(-1.88%)
Sep 05, 2012
3.987
4.016
3.929
4.016
60,795
+0.07(+1.76%)
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
.