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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Sep 30, 2015
9.252
9.876
8.858
9.547
100,082
+0.41(+4.45%)
Sep 29, 2015
9.442
9.547
8.919
9.140
79,726
-0.26(-2.73%)
Sep 28, 2015
9.410
9.987
9.101
9.396
74,767
-0.20(-2.05%)
Sep 25, 2015
9.331
9.784
9.236
9.593
62,611
+0.24(+2.60%)
Sep 24, 2015
9.370
9.383
9.147
9.350
29,058
-0.05(-0.56%)
Sep 23, 2015
9.534
9.633
9.324
9.403
39,891
-0.20(-2.12%)
Sep 22, 2015
9.245
9.653
9.101
9.607
52,797
+0.11(+1.11%)
Sep 21, 2015
9.482
9.547
9.199
9.502
56,934
+0.05(+0.56%)
Sep 18, 2015
9.567
9.567
9.278
9.449
80,685
-0.24(-2.51%)
Sep 17, 2015
9.672
9.850
9.429
9.692
10,890
-0.01(-0.07%)
Sep 16, 2015
9.587
9.817
9.429
9.699
24,832
+0.02(+0.20%)
Sep 15, 2015
9.731
9.784
9.311
9.679
64,481
-0.06(-0.61%)
Sep 14, 2015
9.823
9.823
9.502
9.738
21,789
-0.09(-0.94%)
Sep 11, 2015
9.626
9.928
9.469
9.830
140,345
+0.25(+2.60%)
Sep 10, 2015
9.731
9.731
9.383
9.580
50,504
-0.01(-0.07%)
Sep 09, 2015
9.659
9.790
9.508
9.587
213,794
+0.00(+0.00%)
Sep 08, 2015
9.521
9.705
9.311
9.587
109,733
+0.14(+1.46%)
Sep 04, 2015
9.508
9.449
9.449
9.449
57,566
-0.19(-1.98%)
Sep 03, 2015
9.475
9.718
9.377
9.639
98,183
+0.09(+0.96%)
Sep 02, 2015
9.705
9.882
9.259
9.547
79,797
-0.15(-1.56%)
Sep 01, 2015
9.639
9.889
9.515
9.699
50,055
-0.20(-2.06%)
Aug 31, 2015
9.843
9.948
9.462
9.902
38,124
+0.07(+0.67%)
Aug 28, 2015
9.626
10.38
9.554
9.836
286,993
+0.05(+0.47%)
Aug 27, 2015
9.561
9.948
9.547
9.790
48,163
+0.20(+2.05%)
Aug 26, 2015
9.311
9.685
9.239
9.593
33,583
+0.18(+1.95%)
Aug 25, 2015
9.416
9.567
9.390
9.410
35,770
+0.08(+0.84%)
Aug 24, 2015
9.574
9.574
8.957
9.331
58,719
-0.37(-3.79%)
Aug 21, 2015
10.20
10.26
9.685
9.699
39,766
-0.75(-7.17%)
Aug 20, 2015
10.70
11.17
10.33
10.45
106,795
-0.47(-4.27%)
Aug 19, 2015
11.09
11.09
10.59
10.91
88,175
-0.26(-2.35%)
Aug 18, 2015
11.20
11.32
11.05
11.18
12,612
-0.11(-0.93%)
Aug 17, 2015
11.13
11.28
11.03
11.28
10,706
+0.08(+0.70%)
Aug 14, 2015
11.14
11.26
10.93
11.20
22,866
-0.03(-0.23%)
Aug 13, 2015
10.95
11.23
10.74
11.23
27,272
+0.26(+2.33%)
Aug 12, 2015
11.09
11.09
10.90
10.97
22,819
-0.32(-2.85%)
Aug 11, 2015
11.72
11.87
11.10
11.29
67,521
-0.47(-3.96%)
Aug 10, 2015
11.31
12.13
11.31
11.76
107,877
+0.39(+3.41%)
Aug 07, 2015
10.97
11.46
10.89
11.37
36,968
+0.34(+3.09%)
Aug 06, 2015
10.83
11.37
10.46
11.03
101,212
+0.00(+0.00%)
Aug 05, 2015
11.08
11.40
10.93
11.03
63,249
+0.02(+0.18%)
Aug 04, 2015
11.33
11.52
10.84
11.01
44,979
-0.39(-3.45%)
Aug 03, 2015
11.02
11.50
11.01
11.41
45,006
+0.30(+2.72%)
Jul 31, 2015
10.95
11.10
10.91
11.10
44,105
+0.11(+1.02%)
Jul 30, 2015
11.08
11.27
10.87
10.99
18,348
-0.16(-1.47%)
Jul 29, 2015
10.97
11.28
10.92
11.16
23,655
+0.09(+0.83%)
Jul 28, 2015
10.95
11.25
10.90
11.06
28,507
+0.13(+1.20%)
Jul 27, 2015
10.93
10.99
10.90
10.93
14,367
-0.09(-0.77%)
Jul 24, 2015
11.26
11.31
10.96
11.02
21,601
-0.30(-2.61%)
Jul 23, 2015
11.66
11.66
11.23
11.31
22,303
-0.26(-2.21%)
Jul 22, 2015
11.54
11.66
11.43
11.57
203,191
-0.08(-0.68%)
Jul 21, 2015
11.70
11.79
11.48
11.65
232,881
+0.03(+0.23%)
Jul 20, 2015
12.05
12.05
11.55
11.62
133,308
-0.55(-4.53%)
Jul 17, 2015
12.15
12.26
11.94
12.17
59,069
+0.03(+0.27%)
Jul 16, 2015
12.05
12.33
11.98
12.14
157,368
+0.20(+1.65%)
Jul 15, 2015
11.66
12.29
11.61
11.94
131,933
+0.08(+0.66%)
Jul 14, 2015
11.73
11.92
11.73
11.87
232,119
+0.07(+0.56%)
Jul 13, 2015
11.79
11.90
11.71
11.80
19,618
+0.13(+1.13%)
Jul 10, 2015
11.62
11.86
11.51
11.67
67,583
+0.14(+1.25%)
Jul 09, 2015
11.17
11.65
11.06
11.52
64,067
+0.47(+4.22%)
Jul 08, 2015
11.39
11.39
11.04
11.06
34,737
-0.40(-3.50%)
Jul 07, 2015
11.70
11.70
11.29
11.46
44,498
-0.16(-1.41%)
Jul 06, 2015
11.98
11.98
11.60
11.62
36,600
-0.43(-3.59%)
Jul 02, 2015
11.66
12.06
12.06
12.06
193,257
+0.30(+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
.