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 (%)
Jul 31, 2012
3.985
4.014
3.985
4.014
23,536
+0.02(+0.57%)
Jul 30, 2012
4.020
4.031
3.968
3.991
245,132
-0.01(-0.14%)
Jul 27, 2012
3.985
4.014
3.962
3.997
52,156
-0.01(-0.14%)
Jul 26, 2012
4.083
4.083
3.911
4.002
62,120
+0.01(+0.29%)
Jul 25, 2012
3.945
4.014
3.899
3.991
24,384
+0.02(+0.58%)
Jul 24, 2012
3.985
4.002
3.870
3.968
36,612
+0.03(+0.87%)
Jul 23, 2012
4.077
4.169
3.802
3.934
419,555
-0.11(-2.83%)
Jul 20, 2012
4.060
4.129
3.985
4.048
86,654
-0.04(-0.98%)
Jul 19, 2012
4.088
4.100
3.893
4.088
44,718
-0.03(-0.70%)
Jul 18, 2012
3.985
4.123
3.985
4.117
28,742
+0.15(+3.76%)
Jul 17, 2012
4.083
4.128
3.888
3.968
113,935
-0.11(-2.67%)
Jul 16, 2012
4.157
4.157
4.014
4.077
10,287
-0.05(-1.25%)
Jul 13, 2012
4.077
4.129
4.077
4.129
12,971
+0.03(+0.70%)
Jul 12, 2012
4.083
4.134
4.043
4.100
41,823
-0.03(-0.69%)
Jul 11, 2012
4.111
4.157
4.071
4.129
15,144
+0.01(+0.14%)
Jul 10, 2012
4.031
4.140
4.031
4.123
48,391
+0.15(+3.90%)
Jul 09, 2012
4.031
4.031
3.939
3.968
22,106
-0.02(-0.57%)
Jul 06, 2012
4.088
4.088
3.945
3.991
39,157
-0.09(-2.11%)
Jul 05, 2012
4.129
4.129
4.043
4.077
26,975
-0.05(-1.25%)
Jul 03, 2012
4.129
4.129
4.060
4.129
11,320
+0.02(+0.56%)
Jul 02, 2012
3.842
4.106
3.796
4.106
27,443
+0.26(+6.68%)
Jun 29, 2012
3.854
3.963
3.821
3.849
84,957
+0.01(+0.28%)
Jun 28, 2012
3.968
3.968
3.808
3.838
59,036
-0.10(-2.62%)
Jun 27, 2012
3.892
3.984
3.881
3.941
99,474
+0.05(+1.26%)
Jun 26, 2012
3.957
4.001
3.827
3.892
85,602
-0.03(-0.69%)
Jun 25, 2012
4.153
4.158
3.865
3.919
131,487
-0.26(-6.23%)
Jun 22, 2012
3.979
4.212
3.973
4.180
233,266
+0.21(+5.34%)
Jun 21, 2012
3.979
4.081
3.946
3.968
48,979
-0.02(-0.41%)
Jun 20, 2012
3.979
4.033
3.897
3.984
117,660
-0.01(-0.14%)
Jun 19, 2012
3.963
4.017
3.925
3.990
103,934
+0.04(+1.10%)
Jun 18, 2012
4.017
4.028
3.778
3.946
533,669
-0.18(-4.34%)
Jun 15, 2012
3.686
4.125
3.517
4.125
1,376,857
+0.41(+11.11%)
Jun 14, 2012
3.789
3.849
3.615
3.713
187,699
-0.03(-0.87%)
Jun 13, 2012
3.794
3.821
3.716
3.745
59,858
-0.08(-2.13%)
Jun 12, 2012
4.087
4.087
3.756
3.827
332,714
-0.30(-7.24%)
Jun 11, 2012
3.849
4.136
3.762
4.125
359,436
+0.27(+7.04%)
Jun 08, 2012
3.566
3.865
3.561
3.854
198,003
+0.29(+8.07%)
Jun 07, 2012
3.588
3.667
3.501
3.566
129,900
+0.05(+1.39%)
Jun 06, 2012
3.621
3.659
3.449
3.517
90,169
-0.14(-3.86%)
Jun 05, 2012
3.604
3.697
3.604
3.659
19,957
+0.09(+2.59%)
Jun 04, 2012
3.626
3.697
3.452
3.566
97,318
-0.11(-2.95%)
Jun 01, 2012
3.762
3.762
3.631
3.675
98,788
-0.05(-1.31%)
May 31, 2012
3.832
3.832
3.680
3.724
59,274
-0.07(-1.72%)
May 30, 2012
3.832
3.925
3.718
3.789
51,664
-0.12(-3.06%)
May 29, 2012
3.935
3.963
3.800
3.908
81,567
-0.03(-0.69%)
May 25, 2012
3.800
4.033
3.800
3.935
36,165
+0.14(+3.72%)
May 24, 2012
3.805
3.811
3.713
3.794
71,823
+0.01(+0.14%)
May 23, 2012
3.995
4.017
3.767
3.789
64,324
-0.23(-5.80%)
May 22, 2012
4.158
4.207
3.968
4.022
70,685
-0.18(-4.39%)
May 21, 2012
4.223
4.272
4.082
4.207
55,427
-0.05(-1.15%)
May 18, 2012
4.359
4.359
4.147
4.256
99,944
-0.08(-1.75%)
May 17, 2012
4.207
4.364
4.158
4.332
201,936
+0.09(+2.05%)
May 16, 2012
4.256
4.288
4.169
4.245
65,473
-0.02(-0.51%)
May 15, 2012
4.375
4.375
4.234
4.267
142,133
-0.08(-1.75%)
May 14, 2012
4.234
4.353
4.218
4.343
65,457
+0.00(+0.00%)
May 11, 2012
4.343
4.353
4.294
4.343
100,303
+0.00(+0.00%)
May 10, 2012
4.402
4.402
4.305
4.343
35,594
-0.04(-0.87%)
May 09, 2012
4.120
4.402
3.995
4.381
272,585
+0.28(+6.75%)
May 08, 2012
3.800
4.136
3.773
4.104
197,911
+0.30(+8.00%)
May 07, 2012
3.859
3.870
3.735
3.800
77,757
-0.03(-0.71%)
May 04, 2012
4.142
4.169
3.800
3.827
286,068
-0.31(-7.60%)
May 03, 2012
4.234
4.277
4.125
4.142
84,218
-0.08(-1.80%)
May 02, 2012
4.277
4.315
4.218
4.218
38,153
-0.13(-3.00%)
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
.