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
)
11.10
-0.07 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 30, 2013
5.335
5.335
5.289
5.328
23,356
-0.06(-1.06%)
Aug 29, 2013
5.398
5.429
5.379
5.385
14,577
-0.03(-0.58%)
Aug 28, 2013
5.322
5.417
5.322
5.417
30,753
+0.09(+1.78%)
Aug 27, 2013
5.328
5.347
5.265
5.322
30,513
-0.08(-1.52%)
Aug 26, 2013
5.392
5.411
5.221
5.404
75,920
-0.03(-0.47%)
Aug 23, 2013
5.461
5.461
5.347
5.430
14,271
-0.05(-0.92%)
Aug 22, 2013
5.379
5.537
5.328
5.480
49,348
+0.10(+1.88%)
Aug 21, 2013
5.373
5.423
5.309
5.379
31,707
+0.01(+0.12%)
Aug 20, 2013
5.430
5.467
5.347
5.373
23,571
-0.10(-1.85%)
Aug 19, 2013
5.316
5.474
5.278
5.474
511,173
+0.18(+3.47%)
Aug 16, 2013
5.537
5.537
5.246
5.290
54,223
-0.22(-3.91%)
Aug 15, 2013
5.423
5.512
5.265
5.505
50,433
+0.06(+1.16%)
Aug 14, 2013
5.347
5.518
5.303
5.442
63,097
+0.08(+1.53%)
Aug 13, 2013
5.246
5.413
5.246
5.360
63,131
+0.12(+2.29%)
Aug 12, 2013
5.151
5.297
5.151
5.240
18,697
+0.06(+1.10%)
Aug 09, 2013
5.056
5.183
5.031
5.183
13,781
+0.13(+2.50%)
Aug 08, 2013
5.012
5.107
4.999
5.056
25,377
+0.09(+1.78%)
Aug 07, 2013
5.018
5.088
4.892
4.968
68,028
-0.06(-1.26%)
Aug 06, 2013
4.993
5.104
4.993
5.031
35,930
+0.05(+1.02%)
Aug 05, 2013
4.968
5.094
4.917
4.980
24,293
-0.09(-1.75%)
Aug 02, 2013
4.993
5.069
4.904
5.069
33,306
+0.08(+1.65%)
Aug 01, 2013
4.930
4.999
4.930
4.987
13,367
+0.06(+1.29%)
Jul 31, 2013
4.936
4.959
4.879
4.923
30,490
+0.03(+0.52%)
Jul 30, 2013
4.923
4.980
4.898
4.898
24,402
-0.02(-0.39%)
Jul 29, 2013
4.911
5.006
4.911
4.917
54,400
-0.06(-1.14%)
Jul 26, 2013
4.980
5.069
4.974
4.974
13,751
+0.01(+0.13%)
Jul 25, 2013
5.037
5.069
4.961
4.968
69,624
-0.09(-1.87%)
Jul 24, 2013
5.043
5.107
5.025
5.062
18,449
+0.01(+0.25%)
Jul 23, 2013
5.062
5.094
5.025
5.050
39,571
-0.01(-0.25%)
Jul 22, 2013
4.955
5.088
4.892
5.062
53,673
+0.14(+2.83%)
Jul 19, 2013
4.936
4.936
4.854
4.923
46,146
+0.03(+0.65%)
Jul 18, 2013
4.752
4.892
4.752
4.892
63,472
+0.11(+2.38%)
Jul 17, 2013
4.759
4.828
4.740
4.778
40,468
+0.03(+0.53%)
Jul 16, 2013
4.683
4.797
4.683
4.752
50,316
-0.01(-0.13%)
Jul 15, 2013
4.771
4.816
4.730
4.759
27,758
-0.01(-0.27%)
Jul 12, 2013
4.778
4.816
4.765
4.771
17,201
+0.01(+0.13%)
Jul 11, 2013
4.721
4.771
4.645
4.765
60,114
+0.10(+2.17%)
Jul 10, 2013
4.613
4.664
4.556
4.664
41,906
+0.06(+1.24%)
Jul 09, 2013
4.506
4.651
4.607
4.607
69,505
+0.00(+0.00%)
Jul 08, 2013
4.683
4.683
4.455
4.607
90,583
-0.04(-0.95%)
Jul 05, 2013
4.670
4.670
4.588
4.651
55,100
-0.03(-0.68%)
Jul 03, 2013
4.645
4.708
4.556
4.683
27,899
+0.03(+0.54%)
Jul 02, 2013
4.740
4.765
4.626
4.657
43,226
-0.09(-1.87%)
Jul 01, 2013
4.759
4.768
4.740
4.746
41,506
+0.04(+0.94%)
Jun 28, 2013
4.708
4.740
4.676
4.702
73,004
-0.01(-0.13%)
Jun 27, 2013
4.689
4.765
4.670
4.708
108,506
+0.10(+2.20%)
Jun 26, 2013
4.683
4.683
4.544
4.607
84,652
-0.08(-1.75%)
Jun 25, 2013
4.468
4.727
4.461
4.689
77,219
+0.26(+5.86%)
Jun 24, 2013
4.556
4.588
4.347
4.430
242,736
-0.21(-4.50%)
Jun 21, 2013
4.965
5.154
4.506
4.638
2,479,657
+0.18(+3.97%)
Jun 20, 2013
4.563
4.563
4.430
4.461
401,561
-0.13(-2.76%)
Jun 19, 2013
4.999
4.999
4.588
4.588
426,898
-0.18(-3.72%)
Jun 18, 2013
4.797
4.911
4.670
4.765
360,088
-0.06(-1.31%)
Jun 17, 2013
4.797
4.879
4.790
4.828
281,267
+0.03(+0.53%)
Jun 14, 2013
5.227
5.246
4.746
4.803
408,593
-0.40(-7.66%)
Jun 13, 2013
5.398
5.398
5.069
5.202
230,335
-0.21(-3.86%)
Jun 12, 2013
5.575
5.600
5.314
5.411
252,364
-0.15(-2.73%)
Jun 11, 2013
5.619
5.746
5.505
5.562
100,638
-0.15(-2.55%)
Jun 10, 2013
5.638
5.708
5.632
5.708
47,516
+0.05(+0.89%)
Jun 07, 2013
5.752
5.752
5.537
5.657
58,899
-0.10(-1.76%)
Jun 06, 2013
5.721
5.759
5.676
5.759
46,396
+0.03(+0.44%)
Jun 05, 2013
5.670
5.759
5.588
5.733
78,645
-0.03(-0.44%)
Jun 04, 2013
5.910
5.917
5.727
5.759
24,914
-0.15(-2.57%)
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
.