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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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 (%)
May 30, 2014
10.16
10.43
10.04
10.33
82,696
+0.16(+1.62%)
May 29, 2014
9.634
10.33
9.634
10.16
294,345
+0.53(+5.48%)
May 28, 2014
9.608
9.726
9.430
9.634
75,915
+0.07(+0.69%)
May 27, 2014
9.575
9.700
9.568
9.568
46,794
-0.05(-0.48%)
May 23, 2014
9.575
9.614
9.614
9.614
91,533
-0.03(-0.34%)
May 22, 2014
9.561
9.660
9.502
9.647
49,687
+0.15(+1.53%)
May 21, 2014
9.532
9.568
9.449
9.502
18,837
+0.00(+0.00%)
May 20, 2014
9.581
9.654
9.456
9.502
21,202
-0.20(-2.04%)
May 19, 2014
9.595
9.700
9.535
9.700
88,799
+0.11(+1.17%)
May 16, 2014
9.581
9.680
9.238
9.588
80,472
+0.05(+0.48%)
May 15, 2014
9.575
9.674
9.284
9.542
191,906
-0.09(-0.96%)
May 14, 2014
9.713
9.812
9.528
9.634
240,518
-0.05(-0.54%)
May 13, 2014
9.548
9.713
9.548
9.687
129,395
+0.09(+0.96%)
May 12, 2014
9.568
9.667
9.436
9.594
112,912
+0.00(+0.00%)
May 09, 2014
9.502
9.674
9.462
9.594
138,371
+0.05(+0.48%)
May 08, 2014
9.693
9.693
9.311
9.548
94,081
-0.16(-1.63%)
May 07, 2014
9.905
9.905
9.575
9.707
231,392
-0.17(-1.74%)
May 06, 2014
9.482
9.898
9.482
9.878
189,460
+0.33(+3.46%)
May 05, 2014
9.304
9.575
9.185
9.548
143,387
+0.27(+2.92%)
May 02, 2014
8.862
9.548
8.862
9.278
351,846
+0.42(+4.69%)
May 01, 2014
8.776
8.948
8.770
8.862
124,318
+0.09(+1.05%)
Apr 30, 2014
8.664
8.882
8.031
8.770
61,989
-0.07(-0.75%)
Apr 29, 2014
8.954
9.067
8.700
8.836
72,872
-0.01(-0.07%)
Apr 28, 2014
8.578
8.862
8.578
8.842
82,895
+0.22(+2.52%)
Apr 25, 2014
8.664
8.849
8.440
8.624
46,539
-0.11(-1.28%)
Apr 24, 2014
8.473
8.961
8.473
8.737
125,229
+0.17(+2.00%)
Apr 23, 2014
8.427
8.704
8.394
8.565
59,404
+0.15(+1.80%)
Apr 22, 2014
8.387
8.446
8.255
8.413
18,346
+0.06(+0.71%)
Apr 21, 2014
8.354
8.370
8.123
8.354
17,508
+0.02(+0.24%)
Apr 17, 2014
8.189
8.334
8.334
8.334
11,214
+0.09(+1.04%)
Apr 16, 2014
8.235
8.367
8.083
8.248
17,473
+0.01(+0.16%)
Apr 15, 2014
8.182
8.387
8.058
8.235
40,482
+0.03(+0.40%)
Apr 14, 2014
8.275
8.275
8.011
8.202
49,306
-0.07(-0.88%)
Apr 11, 2014
8.314
8.367
8.189
8.275
6,295
-0.08(-0.95%)
Apr 10, 2014
8.420
8.486
8.116
8.354
51,996
-0.07(-0.86%)
Apr 09, 2014
8.519
8.552
7.984
8.427
123,846
-0.15(-1.69%)
Apr 08, 2014
7.879
8.644
7.800
8.572
63,762
+0.61(+7.62%)
Apr 07, 2014
7.384
8.090
7.384
7.965
75,915
+0.55(+7.48%)
Apr 04, 2014
7.358
7.575
7.305
7.410
18,467
+0.09(+1.17%)
Apr 03, 2014
7.259
7.358
7.232
7.325
9,004
-0.01(-0.18%)
Apr 02, 2014
7.133
7.358
7.028
7.338
21,911
+0.27(+3.83%)
Apr 01, 2014
7.094
7.251
7.021
7.067
12,046
+0.09(+1.23%)
Mar 31, 2014
7.193
7.252
6.981
6.981
88,613
-0.21(-2.94%)
Mar 28, 2014
7.186
7.212
7.173
7.193
14,354
+0.01(+0.18%)
Mar 27, 2014
7.259
7.259
7.179
7.179
19,666
-0.11(-1.54%)
Mar 26, 2014
7.146
7.325
7.146
7.292
20,022
+0.12(+1.66%)
Mar 25, 2014
6.975
7.186
6.975
7.173
10,182
+0.19(+2.74%)
Mar 24, 2014
6.935
7.047
6.929
6.981
10,676
+0.04(+0.57%)
Mar 21, 2014
7.199
7.259
6.909
6.942
44,786
-0.28(-3.93%)
Mar 20, 2014
7.193
7.325
7.179
7.226
24,127
+0.00(+0.00%)
Mar 19, 2014
7.193
7.272
7.193
7.226
35,041
-0.01(-0.09%)
Mar 18, 2014
7.259
7.292
7.206
7.232
30,897
-0.03(-0.36%)
Mar 17, 2014
7.272
7.292
7.245
7.259
11,766
-0.02(-0.27%)
Mar 14, 2014
7.252
7.292
7.237
7.278
30,725
-0.01(-0.18%)
Mar 13, 2014
7.325
7.325
7.232
7.292
16,466
-0.03(-0.45%)
Mar 12, 2014
7.265
7.325
7.160
7.325
25,794
+0.07(+0.91%)
Mar 11, 2014
7.265
7.325
7.259
7.259
44,960
-0.03(-0.36%)
Mar 10, 2014
7.232
7.318
7.232
7.285
25,062
+0.02(+0.23%)
Mar 07, 2014
7.358
7.358
7.259
7.268
8,844
-0.03(-0.41%)
Mar 06, 2014
7.364
7.364
7.265
7.298
6,228
-0.01(-0.18%)
Mar 05, 2014
7.292
7.318
7.239
7.311
5,961
+0.02(+0.27%)
Mar 04, 2014
7.259
7.292
7.153
7.292
46,823
+0.20(+2.79%)
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
.