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
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2007
8.742
8.742
8.176
8.421
271,410
-0.12(-1.38%)
Jan 30, 2007
8.313
8.647
8.266
8.539
372,844
+0.03(+0.33%)
Jan 29, 2007
8.105
8.520
8.105
8.511
410,404
+0.34(+4.21%)
Jan 26, 2007
7.992
8.195
7.936
8.167
352,048
+0.20(+2.48%)
Jan 25, 2007
7.846
8.058
7.846
7.969
234,062
+0.06(+0.71%)
Jan 24, 2007
7.559
7.988
7.559
7.912
464,304
+0.35(+4.61%)
Jan 23, 2007
7.399
7.648
7.069
7.563
344,408
+0.10(+1.33%)
Jan 22, 2007
7.578
7.714
7.441
7.464
311,941
-0.08(-1.00%)
Jan 19, 2007
7.658
7.823
7.446
7.540
654,864
-0.09(-1.23%)
Jan 18, 2007
7.493
7.940
7.493
7.634
451,996
+0.07(+0.93%)
Jan 17, 2007
7.639
7.724
7.521
7.563
477,461
-0.16(-2.13%)
Jan 16, 2007
7.611
7.955
7.470
7.728
833,966
+0.11(+1.42%)
Jan 12, 2007
7.776
7.870
7.540
7.620
514,597
-0.16(-2.00%)
Jan 11, 2007
7.695
7.893
7.695
7.776
227,271
+0.00(+0.00%)
Jan 10, 2007
7.799
7.889
7.757
7.776
727,014
-0.14(-1.79%)
Jan 09, 2007
8.011
8.063
7.870
7.917
422,712
-0.08(-1.06%)
Jan 08, 2007
8.011
8.058
7.846
8.002
123,927
-0.09(-1.11%)
Jan 05, 2007
8.223
8.223
8.006
8.091
427,168
-0.04(-0.52%)
Jan 04, 2007
8.176
8.223
8.011
8.134
273,532
-0.04(-0.46%)
Jan 03, 2007
8.058
8.464
8.049
8.171
597,357
+0.20(+2.54%)
Dec 29, 2006
8.035
8.082
7.940
7.969
125,625
+0.00(+0.06%)
Dec 28, 2006
7.907
7.992
7.893
7.964
294,752
-0.04(-0.47%)
Dec 27, 2006
7.893
8.049
7.893
8.002
193,955
+0.01(+0.18%)
Dec 26, 2006
7.907
8.011
7.870
7.988
117,561
+0.12(+1.50%)
Dec 22, 2006
7.940
8.054
7.856
7.870
136,660
+0.00(+0.06%)
Dec 21, 2006
7.893
8.011
7.804
7.865
155,546
+0.23(+2.96%)
Dec 20, 2006
7.705
7.761
7.582
7.639
343,772
-0.07(-0.86%)
Dec 19, 2006
8.058
8.058
7.705
7.705
367,539
-0.29(-3.60%)
Dec 18, 2006
8.077
8.101
7.945
7.992
266,529
+0.05(+0.65%)
Dec 15, 2006
7.776
7.983
7.771
7.940
874,285
+0.19(+2.43%)
Dec 14, 2006
7.601
7.766
7.526
7.752
465,153
+0.20(+2.62%)
Dec 13, 2006
7.526
7.606
7.502
7.554
171,037
+0.03(+0.38%)
Dec 12, 2006
7.549
7.625
7.342
7.526
302,604
-0.09(-1.24%)
Dec 11, 2006
7.625
7.733
7.611
7.620
178,888
+0.02(+0.25%)
Dec 08, 2006
7.714
7.724
7.535
7.601
353,745
-0.12(-1.59%)
Dec 07, 2006
7.794
7.865
7.615
7.724
250,402
-0.08(-0.97%)
Dec 06, 2006
7.728
7.870
7.686
7.799
450,299
+0.19(+2.48%)
Dec 05, 2006
7.578
7.625
7.512
7.611
503,138
+0.08(+1.06%)
Dec 04, 2006
7.554
7.611
7.460
7.530
236,396
-0.02(-0.31%)
Dec 01, 2006
7.634
7.710
7.502
7.554
332,313
-0.15(-1.96%)
Nov 30, 2006
7.563
7.724
7.563
7.705
275,017
+0.19(+2.51%)
Nov 29, 2006
7.304
7.606
7.262
7.516
698,791
+0.23(+3.10%)
Nov 28, 2006
7.285
7.304
7.219
7.290
186,316
+0.05(+0.65%)
Nov 27, 2006
7.380
7.380
7.234
7.243
275,442
-0.14(-1.85%)
Nov 24, 2006
7.436
7.464
7.375
7.380
80,213
-0.06(-0.76%)
Nov 22, 2006
7.229
7.512
7.229
7.436
836,724
+0.21(+2.87%)
Nov 21, 2006
7.168
7.243
7.064
7.229
740,383
+0.08(+1.19%)
Nov 20, 2006
7.036
7.257
7.036
7.144
1,947,194
+0.16(+2.23%)
Nov 17, 2006
6.786
7.059
6.786
6.989
1,042,988
+0.20(+2.91%)
Nov 16, 2006
6.786
6.918
6.715
6.791
615,607
+0.00(+0.07%)
Nov 15, 2006
6.809
6.857
6.748
6.786
413,375
-0.00(-0.07%)
Nov 14, 2006
6.833
6.838
6.739
6.791
230,454
+0.00(+0.07%)
Nov 13, 2006
6.701
6.875
6.701
6.786
1,090,309
+0.10(+1.55%)
Nov 10, 2006
6.560
6.725
6.560
6.682
783,036
+0.15(+2.23%)
Nov 09, 2006
6.183
6.632
6.183
6.536
919,272
+0.31(+4.92%)
Nov 08, 2006
6.220
6.338
6.178
6.230
732,956
-0.01(-0.15%)
Nov 07, 2006
6.329
6.461
6.239
6.239
572,104
-0.07(-1.05%)
Nov 06, 2006
6.564
6.578
6.169
6.305
882,136
-0.24(-3.60%)
Nov 03, 2006
6.753
6.753
6.503
6.541
364,356
-0.16(-2.46%)
Nov 02, 2006
6.795
6.824
6.668
6.706
377,725
-0.08(-1.18%)
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
.