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: 4:10 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 (%)
Mar 31, 2014
7.117
7.176
6.908
6.908
89,550
-0.21(-2.94%)
Mar 28, 2014
7.111
7.137
7.098
7.117
14,506
+0.01(+0.18%)
Mar 27, 2014
7.183
7.183
7.104
7.104
19,874
-0.11(-1.54%)
Mar 26, 2014
7.072
7.248
7.072
7.215
20,234
+0.12(+1.66%)
Mar 25, 2014
6.902
7.111
6.902
7.098
10,290
+0.19(+2.74%)
Mar 24, 2014
6.863
6.974
6.856
6.908
10,789
+0.04(+0.57%)
Mar 21, 2014
7.124
7.183
6.836
6.869
45,260
-0.28(-3.93%)
Mar 20, 2014
7.117
7.248
7.104
7.150
24,382
+0.00(+0.00%)
Mar 19, 2014
7.117
7.196
7.117
7.150
35,412
-0.01(-0.09%)
Mar 18, 2014
7.183
7.215
7.130
7.156
31,223
-0.03(-0.36%)
Mar 17, 2014
7.196
7.215
7.170
7.183
11,890
-0.02(-0.27%)
Mar 14, 2014
7.176
7.215
7.162
7.202
31,050
-0.01(-0.18%)
Mar 13, 2014
7.248
7.248
7.156
7.215
16,641
-0.03(-0.45%)
Mar 12, 2014
7.189
7.248
7.085
7.248
26,067
+0.07(+0.91%)
Mar 11, 2014
7.189
7.248
7.183
7.183
45,436
-0.03(-0.36%)
Mar 10, 2014
7.156
7.241
7.156
7.209
25,327
+0.02(+0.23%)
Mar 07, 2014
7.281
7.281
7.183
7.192
8,937
-0.03(-0.41%)
Mar 06, 2014
7.287
7.287
7.189
7.222
6,294
-0.01(-0.18%)
Mar 05, 2014
7.215
7.241
7.163
7.235
6,024
+0.02(+0.27%)
Mar 04, 2014
7.183
7.215
7.078
7.215
47,318
+0.20(+2.79%)
Mar 03, 2014
7.222
7.248
6.876
7.019
58,890
-0.25(-3.41%)
Feb 28, 2014
7.052
7.359
7.045
7.267
53,050
+0.22(+3.15%)
Feb 27, 2014
6.934
7.052
6.934
7.045
23,264
+0.06(+0.84%)
Feb 26, 2014
6.947
6.993
6.910
6.987
16,979
+0.02(+0.28%)
Feb 25, 2014
6.954
7.000
6.947
6.967
13,415
+0.05(+0.66%)
Feb 24, 2014
6.954
6.954
6.921
6.921
11,709
+0.01(+0.19%)
Feb 21, 2014
7.026
7.052
6.895
6.908
18,206
-0.10(-1.40%)
Feb 20, 2014
7.045
7.124
6.987
7.006
27,493
+0.01(+0.19%)
Feb 19, 2014
6.895
7.078
6.895
6.993
141,296
+0.13(+1.90%)
Feb 18, 2014
6.823
6.961
6.784
6.863
20,244
+0.03(+0.48%)
Feb 14, 2014
6.543
6.830
6.830
6.830
27,566
+0.32(+4.91%)
Feb 13, 2014
6.614
6.673
6.510
6.510
10,414
-0.09(-1.38%)
Feb 12, 2014
6.686
6.719
6.467
6.601
13,766
-0.01(-0.20%)
Feb 11, 2014
6.530
6.771
6.530
6.614
136,198
+0.06(+0.90%)
Feb 10, 2014
6.517
6.595
6.497
6.556
11,447
+0.03(+0.40%)
Feb 07, 2014
6.477
6.556
6.445
6.530
7,954
+0.08(+1.32%)
Feb 06, 2014
6.438
6.562
6.268
6.445
58,299
+0.07(+1.02%)
Feb 05, 2014
6.210
6.445
6.164
6.379
41,288
+0.18(+2.84%)
Feb 04, 2014
6.157
6.295
6.073
6.203
78,724
+0.06(+0.96%)
Feb 03, 2014
6.353
6.406
5.935
6.144
70,420
-0.21(-3.29%)
Jan 31, 2014
6.412
6.438
6.353
6.353
9,648
-0.08(-1.22%)
Jan 30, 2014
6.471
6.575
6.373
6.432
20,091
-0.02(-0.30%)
Jan 29, 2014
6.445
6.576
6.438
6.451
20,149
-0.08(-1.20%)
Jan 28, 2014
6.392
6.588
6.229
6.530
54,458
+0.14(+2.25%)
Jan 27, 2014
6.595
6.595
6.118
6.386
87,645
-0.21(-3.17%)
Jan 24, 2014
6.915
6.928
6.530
6.595
82,292
-0.33(-4.72%)
Jan 23, 2014
7.072
7.130
6.856
6.921
32,657
-0.16(-2.21%)
Jan 22, 2014
6.961
7.183
6.961
7.078
32,671
+0.12(+1.69%)
Jan 21, 2014
6.967
7.196
6.961
6.961
28,202
-0.01(-0.09%)
Jan 17, 2014
7.098
6.967
6.967
6.967
41,043
-0.18(-2.56%)
Jan 16, 2014
7.189
7.254
7.084
7.150
16,460
-0.01(-0.18%)
Jan 15, 2014
7.156
7.183
7.065
7.163
19,362
+0.06(+0.83%)
Jan 14, 2014
7.156
7.183
7.085
7.104
16,599
+0.03(+0.37%)
Jan 13, 2014
7.098
7.267
7.065
7.078
45,457
-0.03(-0.37%)
Jan 10, 2014
7.267
7.398
7.045
7.104
65,596
-0.24(-3.29%)
Jan 09, 2014
7.470
7.672
7.267
7.346
88,036
-0.08(-1.06%)
Jan 08, 2014
7.378
7.532
7.378
7.424
20,554
+0.01(+0.18%)
Jan 07, 2014
7.600
7.607
7.267
7.411
63,760
-0.07(-0.87%)
Jan 06, 2014
7.849
7.881
7.385
7.476
69,120
-0.40(-5.06%)
Jan 03, 2014
7.914
7.914
7.842
7.875
25,526
+0.01(+0.08%)
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
.